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 6993,2000-02-04,20.4375,20.5625,19.90625,20.25,2953600.0,-0.009090909090909038,2.0,-0.2608695652173913,17.777777777777786,39.94696606795352,1.615037020039054,2.2999191719852803,0.5016646769436406,0.08840597638230463,6.3176125827452285,0.71875,-0.2857334654229824,-2.0703125,-4.033467666367866,-0.10715733363213431,-3.0518900831839346,-1.0887349168160654,2.6112092992365845,22.07792207792208,-13.66340145446934,0.9815775831839336,2,1.03125,0.703125,0.4140625,-0.78125,-3.15625,4,-0.16360856269113155,1.5454545454545454,20.625,-2.1,21.3125,2.0714285714285716,21.375,-0.16360856269113155 6994,2000-02-07,20.65625,20.78125,20.03125,20.4375,2017200.0,0.010703363914372988,2.2,1.1666666666666667,22.807017543859644,36.156292803596045,1.2483191518088184,1.9990718139398709,0.2829146769436406,-0.13034402361769537,6.478025605944252,0.75,-0.45039341221123763,-1.734375,-3.847879121371104,0.3791291213711041,-2.7911270606855503,-0.6776229393144497,2.0782133693129268,32.0,-0.8031485275022661,1.0567520606855518,2,0.8125,0.484375,0.1953125,-1.0,-1.90625,0,-0.26475037821482605,2.0,20.4375,1.5454545454545454,20.625,-2.1,21.3125,-0.26475037821482605 6995,2000-02-08,20.03125,20.90625,18.125,20.875,10296000.0,-0.030257186081694365,5.137931034482759,-3.857142857142857,21.78770949720669,32.20377095980006,1.7047657772307474,2.480515970405211,0.9079146769436406,0.49465597638230463,7.1902120599628025,2.78125,-0.5622862879112454,-2.1875,-4.483090739244538,0.10809073924453827,-3.335295369622269,-1.0397046303777309,2.420392032381635,46.21212121212121,13.005361939675758,1.1477953696222682,2,0.53125,1.109375,0.8203125,-0.375,-0.28125,1,-0.12012480499219969,2.2,20.65625,2.0,20.4375,1.5454545454545454,20.625,-0.12012480499219969 6996,2000-02-09,20.0,20.5,19.8125,20.09375,4098600.0,-0.0015600624024960652,-1.9333333333333333,0.1111111111111111,23.35329341317366,29.378527138499578,1.4473072317632791,2.359546761853707,0.9391646769436406,0.5259059763823046,7.940885954913567,0.6875,-0.7355944973547857,-2.0453125000000014,-4.464098199450955,0.37347319945095236,-3.2547053497254765,-0.8359196502745263,1.9324449884958383,55.55555555555556,19.063136648780947,1.209392849725477,2,0.421875,1.140625,0.8515625,-0.34375,-0.90625,2,-0.10781249999999998,5.137931034482759,20.03125,2.2,20.65625,2.0,20.4375,-0.10781249999999998 6997,2000-02-10,18.75,20.09375,18.5625,20.0,2402000.0,-0.0625,1.1304347826086956,13.333333333333334,21.08108108108108,26.782597875903647,2.286156422533793,3.449203331635836,2.1891646769436406,1.7759059763823046,9.001991830269981,1.53125,-0.9404696045201995,-3.0812500000000007,-5.8631670548382715,-0.2993329451617299,-4.472208527419134,-1.690291472580867,2.725551589876339,22.47191011235955,-16.856131124176887,1.3909585274191345,2,1.46875,2.390625,2.1015625,0.90625,0.40625,3,-0.053333333333333344,-1.9333333333333333,20.0,5.137931034482759,20.03125,2.2,20.65625,-0.053333333333333344 6998,2000-02-11,18.09375,18.9375,17.96875,18.9375,3009000.0,-0.03500000000000003,1.2962962962962963,0.675,14.358974358974365,24.409785503091275,2.538160619600646,3.909648084292588,2.8454146769436406,2.4321559763823046,10.23012768855,0.96875,-1.2318335908456888,-3.4859374999999986,-6.657853415603363,-0.3140215843966345,-5.071895457801681,-1.8999795421983166,2.9797353990911795,4.25531914893617,-35.1719553614104,1.5859579578016827,2,2.015625,2.96875,2.7578125,1.5625,1.1875,4,-0.024179620034542326,1.1304347826086956,18.75,-1.9333333333333333,20.0,5.137931034482759,20.03125,-0.024179620034542326 6999,2000-02-14,19.5,19.5625,17.84375,18.15625,3117800.0,0.07772020725388606,1.3404255319148937,-1.5925925925925926,31.196581196581192,24.20996965183718,0.854328782407805,2.2599290459108445,1.4391646769436406,1.0259059763823046,11.256666091493155,1.71875,-1.4605720466756686,-1.8515625,-4.926415071883056,1.2232900718830564,-3.388988785941528,-0.3141362140584718,1.138822443218416,54.08163265306123,13.25883394209567,1.5374262859415277,2,0.546875,1.5,1.3515625,0.15625,-0.40625,0,-0.11378205128205132,1.2962962962962963,18.09375,1.1304347826086956,18.75,-1.9333333333333333,20.0,-0.11378205128205132 7000,2000-02-15,20.21875,20.5625,19.8125,20.0,2621600.0,0.03685897435897445,-1.5263157894736843,0.16279069767441862,32.635983263598334,23.932286110555314,-0.05105223210209431,1.3468849846439497,0.7204146769436406,0.30715597638230463,11.957982110834273,1.0625,-1.6241974407386195,-0.9656249999999993,-3.8944616088908077,1.9632116088908091,-2.4300433044454017,0.49879330444540315,-2.375,87.35632183908046,48.266887295520526,1.464418304445404,2,-0.546875,0.78125,0.6328125,-0.5625,-0.8125,1,-0.07264296754250388,1.3404255319148937,19.5,1.2962962962962963,18.09375,1.1304347826086956,18.75,-0.07264296754250388 7001,2000-02-16,19.65625,20.8125,19.5,20.34375,2736800.0,-0.02782071097372485,-1.625,-3.142857142857143,29.527559055118104,23.836219687485645,0.2813932371221952,1.719423923744408,1.2829146769436406,0.8696559763823046,12.769080497211228,1.3125,-1.7173043838464892,-1.3515625,-4.19650513597243,1.49338013597243,-2.774033817986215,0.07090881798621496,-1.8125,61.05263157894737,27.49129920140254,1.4224713179862143,2,-0.28125,1.34375,1.1953125,0.0,-0.46875,2,0.004769475357710551,-1.5263157894736843,20.21875,1.3404255319148937,19.5,1.2962962962962963,18.09375,0.004769475357710551 7002,2000-02-17,19.90625,20.3125,19.75,20.0,2028000.0,0.012718600953895098,-1.7692307692307692,0.13636363636363635,33.87755102040816,25.625083381111246,-0.09083568741266035,1.3101653917419647,1.0329146769436406,0.6196559763823046,13.624011648252196,0.65625,-1.753239803180687,-0.9578124999999993,-3.7146278436194926,1.799002843619494,-2.336220171809746,0.42059517180974737,-1.9437500000000014,69.47368421052632,37.492344922321365,1.3784076718097464,2,-0.53125,1.09375,0.9453125,-0.25,-1.09375,3,-0.04081632653061229,-1.625,19.65625,-1.5263157894736843,20.21875,1.3404255319148937,19.5,-0.04081632653061229 7003,2000-02-18,19.25,20.1875,18.96875,19.78125,1174200.0,-0.03296703296703296,-1.2285714285714286,5.666666666666667,33.33333333333333,26.7946740243861,0.42382246370820553,1.8366091139095388,1.6891646769436406,1.2759059763823046,14.702652326474286,1.21875,-1.8358111433194821,-1.4718750000000007,-4.2548634424935585,1.311113442493557,-2.863369221246778,-0.08038077875322358,-1.1735000000000007,47.368421052631575,13.964289542401545,1.3914942212467785,2,0.125,1.75,1.6015625,0.40625,-0.8125,4,-0.004870129870129913,-1.7692307692307692,19.90625,-1.625,19.65625,-1.5263157894736843,20.21875,-0.004870129870129913 7004,2000-02-22,20.0,20.25,19.0,19.125,1886400.0,0.03896103896103886,-1.2222222222222223,-1.6470588235294117,41.47286821705426,28.98191388214694,-0.4794784339513747,0.9429818414478106,0.9391646769436406,0.5259059763823046,15.814592090574358,1.25,-1.809640019963858,-0.6000000000000014,-3.278158489473121,2.078158489473118,-1.9390792447365612,0.7390792447365584,-1.8140600000000013,55.932203389830505,19.049931236706477,1.339079244736559,2,-0.671875,1.0,0.8515625,-0.34375,-1.375,1,-0.035937499999999956,-1.2285714285714286,19.25,-1.7692307692307692,19.90625,-1.625,19.65625,-0.035937499999999956 7005,2000-02-23,19.25,19.9375,19.125,19.75,1308400.0,-0.03749999999999998,-1.1666666666666667,-0.5714285714285714,38.214285714285715,30.63313524893717,0.16544536886280525,1.5354277863816534,1.6891646769436406,1.2759059763823046,16.986622461213635,0.875,-1.721221913339793,-1.1999999999999993,-3.8245613668613565,1.424561366861358,-2.512280683430678,0.11228068343067932,-0.9589976,15.254237288135593,-24.086276841068468,1.3122806834306784,2,0.078125,1.625,1.6015625,0.40625,0.28125,2,-0.008116883116883078,-1.2222222222222223,20.0,-1.2285714285714286,19.25,-1.7692307692307692,19.90625,-0.008116883116883078 7006,2000-02-24,18.5,19.15625,18.09375,19.125,1469200.0,-0.038961038961038974,2.090909090909091,1.25,37.94326241134752,32.50671095230011,0.7602417878669208,2.050933103707976,2.4391646769436406,2.0259059763823046,18.447367766487517,1.15625,-1.7179973324517803,-1.734375,-4.247948350201309,0.7791983502013089,-2.9911616751006527,-0.4775883248993473,2.3125,18.30985915492958,-22.836654946955367,1.2567866751006538,2,0.828125,2.375,2.3515625,1.15625,0.5,3,0.0489864864864864,-1.1666666666666667,19.25,-1.2222222222222223,20.0,-1.2285714285714286,19.25,0.0489864864864864 7007,2000-02-25,18.46875,19.53125,18.25,18.375,2246400.0,-0.0016891891891891442,-6.454545454545454,-0.15,38.628158844765345,35.20328700627688,0.8352348154009981,1.826327955104798,2.4704146769436406,2.0571559763823046,19.82939118615989,1.28125,-1.6603597762463913,-1.5437499999999993,-3.8381224058753496,0.750622405875351,-2.6909362029376744,-0.39656379706232414,2.2893749999999997,17.391304347826086,-25.086315948715544,1.1471862029376756,2,0.859375,2.140625,2.3828125,1.1875,0.96875,4,0.03891708967851093,2.090909090909091,18.5,-1.1666666666666667,19.25,-1.2222222222222223,20.0,0.03891708967851093 7008,2000-02-28,18.46875,18.71875,18.28125,18.34375,1822600.0,0.0,-2.5,1.3333333333333333,37.03703703703703,35.852226544105314,0.9990873001448755,1.6007477769400609,2.4704146769436406,2.0571559763823046,21.286100868722325,0.4375,-1.6285849425027976,-1.3484374999999993,-3.453244322458673,0.7563693224586743,-2.400840911229338,-0.29603408877066073,2.2360875,17.391304347826086,-25.320625835806652,1.0524034112293372,2,0.984375,1.96875,2.3828125,1.1875,1.625,0,0.01861252115059231,-6.454545454545454,18.46875,2.090909090909091,18.5,-1.1666666666666667,19.25,0.01861252115059231 7009,2000-02-29,17.875,18.53125,17.78125,18.5,4101400.0,-0.032148900169204686,1.1818181818181819,-5.0,37.174721189591075,36.35653075810451,1.4953413657341201,1.983625518068287,3.0641646769436406,2.6509059763823046,22.93330067361834,0.75,-1.4825873231056228,-1.7437499999999986,-3.7916548985937766,0.3041548985937794,-2.7677024492968876,-0.7197975507031096,2.777615749999999,4.3478260869565215,-36.35486147652737,1.0239524492968888,2,1.421875,2.53125,2.9765625,1.78125,2.28125,1,0.03146853146853146,-2.5,18.46875,-6.454545454545454,18.46875,2.090909090909091,18.5,0.03146853146853146 7010,2000-03-01,18.5,18.625,17.40625,17.9375,3712600.0,0.034965034965035,2.0,-0.9,41.66666666666667,37.705320492721015,0.6715142651773363,1.1933793025459103,2.4391646769436406,2.0259059763823046,24.988441657257372,1.21875,-1.198750410759736,-0.9750000000000014,-2.904003014922253,0.9540030149222503,-1.9395015074611273,-0.010498492538875581,2.037761119999999,51.470588235294116,12.124266921363926,0.9645015074611261,3,0.359375,1.71875,2.3515625,1.15625,1.5,2,0.006756756756756799,1.1818181818181819,17.875,-2.5,18.46875,-6.454545454545454,18.46875,0.006756756756756799 7011,2000-03-02,17.28125,17.53125,17.0,17.5,3581200.0,-0.0658783783783784,2.7777777777777777,-0.3888888888888889,41.81184668989547,38.58690890044181,1.6963287366015685,2.207829686381203,3.6579146769436406,3.2446559763823046,27.239160182754173,1.5,-1.1414291193147648,-1.9921875,-3.9549237202789627,-0.029451279721037338,-2.9735556101394813,-1.0108193898605187,3.0686204527999976,11.11111111111111,-29.115168350602406,0.9813681101394806,3,1.34375,2.734375,3.5703125,2.375,2.21875,3,0.13019891500904168,2.0,18.5,1.1818181818181819,17.875,-2.5,18.46875,0.13019891500904168 7012,2000-03-03,17.4375,17.75,16.96875,17.21875,4530800.0,0.009041591320072317,-1.173913043478261,-1.0,46.125461254612546,40.00825644725062,1.288565614056406,1.8978393983545274,3.5016646769436406,3.0884059763823046,28.834366632374376,0.78125,-1.1519907632715736,-1.6765624999999993,-3.694092072437069,0.3409670724370706,-2.6853272862185342,-0.6677977137814644,2.644380816575996,26.785714285714285,-17.247474553595033,1.0087647862185352,3,1.171875,2.546875,3.4140625,2.21875,2.1875,4,0.08960573476702516,2.7777777777777777,17.28125,2.0,18.5,1.1818181818181819,17.875,0.08960573476702516 7013,2000-03-06,17.09375,17.90625,17.03125,17.40625,2483400.0,-0.01971326164874554,-3.0,-1.4285714285714286,33.755274261603375,39.150746007756084,1.4463891393343715,2.085146382857854,3.8454146769436406,3.4321559763823046,30.171446321622238,0.875,-1.0979279012471892,-1.8531249999999986,-3.9610381142835642,0.25478811428356707,-2.907081557141783,-0.799168442858214,2.676817734918398,7.547169811320755,-33.7602648561335,1.053956557141783,3,1.359375,2.75,3.7578125,2.5625,3.0625,0,0.13711151736745886,-1.173913043478261,17.4375,2.7777777777777777,17.28125,2.0,18.5,0.13711151736745886 7014,2000-03-07,15.1875,17.09375,15.15625,17.09375,6393000.0,-0.11151736745886653,1.0327868852459017,6.1,20.727272727272734,37.20774456475464,2.90353350824941,3.7531083087296757,5.751664676943641,5.338405976382305,32.22278950973634,1.9375,-1.1705648667457496,-3.4859374999999986,-6.033226677656415,-0.9386483223435818,-4.759582088828207,-2.21229291117179,4.302885961426558,0.9009009009009009,-33.153126565191045,1.2736445888282077,3,2.15625,3.546875,5.6640625,4.46875,6.03125,1,0.32304526748971196,-3.0,17.09375,-1.173913043478261,17.4375,2.7777777777777777,17.28125,0.32304526748971196 7015,2000-03-08,17.625,17.625,15.5,15.5,5782200.0,0.16049382716049387,1.0,-1.1147540983606556,40.298507462686565,37.46943845934786,0.23611664156030088,1.1869506549904614,3.3141646769436406,2.9009059763823046,32.59978196098371,2.4375,-1.1409245626963838,-0.9281250000000014,-3.432323776686495,1.576073776686492,-2.180224388343248,0.3239743883432453,1.3452896460553703,89.77272727272727,56.69108364974081,1.2520993883432472,3,-0.28125,1.078125,3.2265625,2.03125,3.125,2,0.1436170212765957,1.0327868852459017,15.1875,-3.0,17.09375,-1.173913043478261,17.4375,0.1436170212765957 7016,2000-03-09,17.84375,17.84375,17.4375,17.75,3835400.0,0.012411347517730542,7.666666666666667,0.04411764705882353,40.119760479041915,37.635171974267486,-0.09556126424640965,0.8415224014125542,3.0954146769436406,2.6821559763823046,32.90533725917055,0.40625,-1.249965821489603,-0.6015625,-3.0279351276665984,1.8248101276665984,-1.814748813833301,0.611623813833301,0.6688548885287275,97.72727272727273,66.38837365937088,1.2131863138332997,3,-0.90625,0.859375,3.0078125,1.8125,2.28125,3,0.12084063047285465,1.0,17.625,1.0327868852459017,15.1875,-3.0,17.09375,0.12084063047285465 7017,2000-03-10,17.75,18.21875,17.53125,17.96875,1321000.0,-0.005253940455341555,-1.0952380952380953,-2.3333333333333335,42.40506329113924,38.231619335834395,-0.12794235086014538,0.9028007183255866,3.1891646769436406,2.7759059763823046,32.29870746543173,0.6875,-1.276890658669565,-0.6453124999999993,-3.086417711703401,1.7957927117034025,-1.8658651058517002,0.5752401058517016,-2.59375,84.6938775510204,53.0948069163891,1.220552605851701,3,-0.859375,0.578125,3.1015625,1.90625,1.875,4,0.09859154929577474,7.666666666666667,17.84375,1.0,17.625,1.0327868852459017,15.1875,0.09859154929577474 7018,2000-03-13,17.65625,17.84375,17.15625,17.78125,1525800.0,-0.005281690140845119,4.5,0.5714285714285714,37.28813559322034,38.24422093623765,-0.1805529493818696,1.014086509902917,3.2829146769436406,2.8696559763823046,31.42577176500104,0.6875,-1.2535859794472088,-0.7171875000000014,-3.1774368555425667,1.7430618555425657,-1.947312177771284,0.5129371777712812,-2.4387500000000006,81.63265306122449,50.917576309291206,1.2301246777712835,3,-0.765625,0.375,3.1953125,2.0,2.28125,0,0.1115044247787611,-1.0952380952380953,17.75,7.666666666666667,17.84375,1.0,17.625,0.1115044247787611 7019,2000-03-14,17.28125,18.0625,17.25,17.96875,2147400.0,-0.0212389380530974,-1.1666666666666667,5.5,38.869257950530034,37.9333977455558,0.11327888075251735,1.2799650155499727,3.6579146769436406,3.2446559763823046,31.18105763956135,0.8125,-1.2520946703380957,-0.9812499999999993,-3.4276658799956685,1.46516587999567,-2.204457939997834,0.24195793999783533,-2.003725000000001,65.51724137931035,31.489618521890918,1.2232079399978344,3,-0.59375,0.75,3.5703125,2.375,2.0,1,0.16636528028933095,4.5,17.65625,-1.0952380952380953,17.75,7.666666666666667,17.84375,0.16636528028933095 7020,2000-03-15,18.75,20.0,17.09375,17.28125,4763400.0,0.08499095840867987,-2.152542372881356,-2.1363636363636362,51.307189542483655,38.98843584028782,-1.4709671781831553,-0.32091539064214913,2.1891646769436406,1.7759059763823046,31.326739542760517,2.90625,-1.205803783693021,0.5609375000000014,-1.720862181432281,2.842737181432282,-0.5799623407161398,1.7018373407161427,-3.413650500000001,56.98924731182796,20.10704216936469,1.1408998407161406,3,-1.171875,-0.71875,2.1015625,0.90625,0.6875,2,0.1316666666666666,-1.1666666666666667,17.28125,4.5,17.65625,-1.0952380952380953,17.75,0.1316666666666666 7021,2000-03-16,19.75,20.75,19.0,19.0,3794800.0,0.05333333333333323,-3.6666666666666665,0.5106382978723404,56.083086053412465,40.09483859571003,-2.3288511983952276,-1.3845166466653538,1.1602886197100482,0.7759059763823046,31.129873531594253,2.0,-1.0899845752977555,1.5562499999999986,-0.7385883155980935,3.8510883155980906,0.40883084220095256,2.7036691577990446,-4.227104480000001,72.64957264957265,31.926232518158386,1.1474191577990462,3,-1.796875,-1.765625,1.1015625,-0.09375,-0.34375,3,0.05063291139240511,-2.152542372881356,18.75,-1.1666666666666667,17.28125,4.5,17.65625,0.05063291139240511 7022,2000-03-17,19.09375,19.9375,18.9375,19.75,2753600.0,-0.03322784810126578,-1.064516129032258,-0.875,52.79329608938548,42.21017435435249,-1.5790043374379756,-0.8350727409189744,1.7633225578441127,1.4321559763823046,30.904667875884346,1.0,-1.0748785093058046,0.9406250000000007,-1.2531067250701362,3.1343567250701376,-0.15624086253506775,2.037490862535069,-3.257228211200001,54.700854700854705,10.570689294078832,1.096865862535068,3,-1.140625,-1.109375,1.6875,0.5625,1.375,4,0.054009819967266726,-3.6666666666666665,19.75,-2.152542372881356,18.75,-1.1666666666666667,17.28125,0.054009819967266726 7023,2000-03-20,19.15625,19.5625,18.90625,19.09375,1378800.0,0.003273322422258529,-2.0,-0.09523809523809523,56.011730205278596,46.13066962968647,-1.4730818296949622,-0.953861340200497,1.6109678902870144,1.3696559763823046,30.149468684347564,0.65625,-0.9650318891336909,1.0078125,-1.176430846495709,3.192055846495709,-0.0843091732478527,2.0999341732478527,-3.0249195185280016,56.41025641025641,6.948489663411721,1.0921216732478545,3,-1.03125,-1.171875,1.5234375,0.5,0.90625,0,0.02446982055464919,-1.064516129032258,19.09375,-3.6666666666666665,19.75,-2.152542372881356,18.75,0.02446982055464919 7024,2000-03-21,19.28125,20.0,18.625,18.625,1823200.0,0.006525285481239873,-3.1904761904761907,10.5,53.84615384615384,47.635963672293954,-1.0687004860531957,-1.196831354293117,1.3967205600898467,1.2446559763823046,29.55396029648254,1.375,-0.9051858081665571,1.1687499999999993,-0.9082425436351578,3.2457425436351564,0.13025372818242076,2.207246271817578,-2.872799347416322,59.82905982905983,10.182636598865415,1.0384962718175783,3,-0.359375,-1.296875,1.3046875,0.375,1.15625,1,0.034035656401944836,-2.0,19.15625,-1.064516129032258,19.09375,-3.6666666666666665,19.75,0.034035656401944836 7025,2000-03-22,19.09375,19.375,18.6875,19.25,1387400.0,-0.00972447325769854,2.3846153846153846,-0.23809523809523808,59.93150684931507,49.83726882454652,-0.7274471839084526,-1.076847963275533,1.4758428513809498,1.4321559763823046,28.926269895363443,0.6875,-0.7039196389948756,0.9890624999999993,-1.071021312008689,3.0491463120086877,-0.040979406004346686,2.0191044060043453,-2.424806386571344,22.058823529411764,-31.121083407677563,1.0300419060043442,3,-0.171875,-1.109375,1.4296875,0.5625,1.09375,2,0.009819967266775809,-3.1904761904761907,19.28125,-2.0,19.15625,-1.064516129032258,19.09375,0.009819967266775809 7026,2000-03-23,19.40625,19.75,18.8125,19.03125,1578800.0,0.016366612111292866,-1.3076923076923077,-2.4,60.6060606060606,51.85960185953779,-0.888425529097205,-1.3891977408279423,1.0563619063967238,1.1196559763823046,27.731117886569244,0.9375,-0.1592859046929611,1.2562500000000014,-0.878942275330683,3.391442275330686,0.18865386233466097,2.323846137665342,-2.492443003377062,56.81818181818182,0.2872113913410743,1.0675961376653422,3,-0.484375,-1.421875,0.9296875,0.25,0.8125,3,0.0016103059581320522,2.3846153846153846,19.09375,-3.1904761904761907,19.28125,-2.0,19.15625,0.0016103059581320522 7027,2000-03-24,19.1875,19.5,18.75,19.40625,1828200.0,-0.011272141706924366,2.6923076923076925,-0.5833333333333334,61.4334470989761,54.542414249066205,-0.49653871658342297,-1.1740331844471257,1.1774874424453756,1.3384059763823046,26.90084066888322,0.75,0.042117366696533765,1.0015624999999986,-1.1799118136056634,3.1830368136056606,-0.08917465680283243,2.0922996568028296,-2.0435214231744396,40.909090909090914,-20.916721750169266,1.0907371568028315,3,-0.265625,-1.234375,1.0,0.46875,1.15625,4,0.01140065146579805,-1.3076923076923077,19.40625,2.3846153846153846,19.09375,-3.1904761904761907,19.28125,0.01140065146579805 7028,2000-03-27,18.8125,19.1875,18.78125,18.8125,1169400.0,-0.019543973941368087,-12.0,-0.0,73.77049180327869,58.42032912159383,0.06674227338722716,-0.8136775361057218,1.4454703356618452,1.7134059763823046,26.02569423865777,0.40625,0.23431798531500903,0.609375,-1.586848208505728,2.805598208505728,-0.488736604252864,1.707486604252864,-1.4521601377839737,13.636363636363635,-53.58703283604488,1.0981116042528638,3,0.109375,-0.859375,1.375,0.84375,1.46875,0,0.08803986710963452,2.6923076923076925,19.1875,-1.3076923076923077,19.40625,2.3846153846153846,19.09375,0.08803986710963452 7029,2000-03-28,18.4375,19.03125,18.1875,18.5625,1722400.0,-0.019933554817275767,-1.7,-100.0,57.30337078651685,59.08657148204196,0.6962195207392305,-0.41568829697960297,1.6766661841706103,2.0884059763823046,24.566408771343788,0.84375,0.40258054449441616,0.2062500000000007,-1.9866849775562692,2.3991849775562706,-0.8902174887781342,1.3027174887781356,-0.8737805295169352,16.0,-46.37289927835186,1.096467488778135,3,1.03125,-0.484375,1.75,1.21875,1.53125,1,0.08813559322033893,-12.0,18.8125,2.6923076923076925,19.1875,-1.3076923076923077,19.40625,0.08813559322033893 7030,2000-03-29,18.625,18.9375,18.0625,18.1875,1565600.0,0.01016949152542379,-1.5454545454545454,-3.5,57.062146892655356,59.19535601973562,0.546604942714918,-0.6254084713375789,1.3606948295254995,1.9009059763823046,22.824455834118158,0.875,0.6495306061234842,0.3874999999999993,-1.8093690340190562,2.584369034019055,-0.7109345170095303,1.4859345170095288,-0.8701036977459182,33.33333333333333,-23.55261840599654,1.0984345170095282,3,0.40625,-0.671875,1.5390625,1.03125,1.0625,2,0.09731543624161065,-1.7,18.4375,-12.0,18.8125,2.6923076923076925,19.1875,0.09731543624161065 7031,2000-03-30,19.53125,19.9375,18.25,18.65625,2151400.0,0.04865771812080544,1.0,2.0,64.03940886699507,60.44492410613669,-0.44023314861152585,-1.427647525257406,0.3459445984416831,0.9946559763823046,21.012616731701776,1.6875,0.944378240818871,1.1812499999999986,-1.0397435839619718,3.402243583961969,0.07075320801901341,2.2917467919809837,-1.5966474758811628,78.33333333333333,23.933623038674526,1.1104967919809852,3,-0.5,-1.578125,0.5703125,0.125,0.59375,3,0.033600000000000074,-1.5454545454545454,18.625,-1.7,18.4375,-12.0,18.8125,0.033600000000000074 7032,2000-03-31,19.0,19.5,19.0,19.5,2154400.0,-0.027200000000000002,1.0,-0.5714285714285714,59.90783410138249,60.87782453903712,0.08528895023917116,-0.8151290772830322,0.7733808116653584,1.5259059763823046,19.397812761807316,0.53125,0.9937806857319309,0.5718749999999986,-1.6237490121277176,2.7674990121277148,-0.5259370060638595,1.6696870060638567,-0.9375,50.0,-0.9154791713591663,1.0978120060638585,3,0.03125,-1.046875,1.1015625,0.65625,1.03125,4,0.06414473684210531,1.0,19.53125,-1.5454545454545454,18.625,-1.7,18.4375,0.06414473684210531 7033,2000-04-03,19.4375,19.53125,18.34375,19.0,3520000.0,0.023026315789473673,2.8,-0.875,65.75342465753425,62.2008546291905,-0.3443302140364395,-1.1257563829827788,0.25717396847399954,1.0884059763823046,17.665214869171315,1.1875,0.9137935419669319,0.8921874999999986,-1.2531749824074119,3.037549982407409,-0.18049374120370487,1.964868741203702,-1.213750000000001,73.33333333333333,23.262521761855837,1.0726812412037046,4,-0.4375,-1.484375,0.53125,0.21875,1.4375,0,0.04662379421221874,1.0,19.0,1.0,19.53125,-1.5454545454545454,18.625,0.04662379421221874 7034,2000-04-04,20.09375,21.125,19.0625,19.5625,4191800.0,0.0337620578778135,-1.6938775510204083,1.2142857142857142,61.13989637305699,62.33512013182849,-0.9758251237009858,-1.471016046165829,-0.4828617423654791,0.43215597638230463,15.257252782656206,2.0625,0.9377129681130612,1.3031250000000014,-0.27177317966622994,2.878023179666233,0.5156759101668875,2.0905740898331153,-1.75,66.3265306122449,16.423196698641533,0.7874490898331152,4,-0.5,-1.953125,-0.1484375,-0.4375,0.65625,1,0.009331259720062102,2.8,19.4375,1.0,19.0,1.0,19.53125,0.009331259720062102 7035,2000-04-05,20.15625,21.0,19.75,19.75,4099400.0,0.0031104199066873672,-5.153846153846154,0.7647058823529411,53.98773006134969,61.59975007130505,-0.9742081352942833,-1.4062575266003918,-0.6241040673933504,0.36965597638230463,13.375617582293211,1.25,0.9204282901186005,1.2390624999999993,-0.34821149448011113,2.8263364944801097,0.44542550275994586,2.0326994972400527,-1.8125,66.30434782608695,18.48189509478923,0.7936369972400548,4,-0.5625,-2.015625,-0.3046875,-0.5,1.875,2,-0.009302325581395321,-1.6938775510204083,20.09375,2.8,19.4375,1.0,19.0,-0.009302325581395321 7036,2000-04-06,20.0,21.0,19.90625,20.15625,2217000.0,-0.007751937984496138,-5.363636363636363,-0.38461538461538464,59.86394557823129,61.425361013444515,-0.8100644074500458,-1.1385584665351942,-0.5681693578557869,0.5259059763823046,11.655349600689103,1.09375,0.9225082646036817,0.9750000000000014,-0.5981348605487966,2.5481348605487995,0.1884325697256024,1.7615674302744004,-1.4337499999999999,59.55056179775281,12.07776280800963,0.7865674302743996,4,-0.40625,-1.859375,-0.4609375,-0.34375,2.46875,3,-0.015625,-5.153846153846154,20.15625,-1.6938775510204083,20.09375,2.8,19.4375,-0.015625 7037,2000-04-07,19.5,20.0625,19.3125,20.0625,1130600.0,-0.025000000000000022,1.6666666666666667,3.6,53.41614906832298,59.16376737622721,-0.291755831982595,-0.5277907693473161,-0.1793852810851604,1.0259059763823046,10.062314881696558,0.75,0.863130465462806,0.3874999999999993,-1.0780304859549545,1.8530304859549531,-0.34526524297747585,1.1202652429774744,-0.7290500000000009,41.57303370786517,-4.572224764179005,0.7327652429774762,4,0.09375,-1.359375,-0.1796875,0.15625,3.78125,4,0.03205128205128216,-5.363636363636363,20.0,-5.153846153846154,20.15625,-1.6938775510204083,20.09375,0.03205128205128216 7038,2000-04-10,19.625,20.40625,19.5625,19.625,1557400.0,0.0064102564102563875,-12.5,-0.0,53.41614906832298,58.731853851983445,-0.32339024395938765,-0.5246326797149763,-0.39931532922278024,0.9009059763823046,8.25258470193857,0.90625,0.7713554567615297,0.4140625,-0.8958307446959921,1.723955744695992,-0.24088412234799605,1.069009122347996,-0.6657259999999994,27.27272727272727,-16.43351961908817,0.6549466223479965,4,-0.03125,-1.484375,-0.328125,0.03125,3.65625,0,0.02070063694267521,1.6666666666666667,19.5,-5.363636363636363,20.0,-5.153846153846154,20.15625,0.02070063694267521 7039,2000-04-11,20.15625,20.9375,20.09375,20.3125,1764200.0,0.027070063694267565,-5.0,-100.0,59.88372093023255,59.045362078380926,-0.6539679621934305,-0.87427586502222,-1.0041530623101451,0.36965597638230463,6.7579828637590325,1.3125,0.698981965391841,0.8015624999999993,-0.21480741912403545,1.817932419124034,0.2933775404379837,1.3097474595620149,-1.0237179199999993,50.0,3.408625617850447,0.5081849595620165,4,-0.46875,-2.015625,-1.0078125,-0.5,3.0,1,0.0356589147286821,-12.5,19.625,1.6666666666666667,19.5,-5.363636363636363,20.0,0.0356589147286821 7040,2000-04-12,21.21875,21.4375,20.4375,20.46875,2337400.0,0.05271317829457356,-1.4615384615384615,-4.8,64.79591836734693,59.12941868953113,-1.4637851148235335,-1.8364984425189448,-2.1143001466979783,-0.6928440236176954,7.2819386962794805,1.28125,0.5873607729463544,1.7406250000000014,0.4664992677509687,3.014750732249034,1.103562133875485,2.3776878661245178,-1.9268204864000005,89.70588235294117,42.57367627599815,0.6370628661245166,4,-1.328125,-2.75,-3.1796875,-1.5625,2.1875,2,-0.022091310751104598,-5.0,20.15625,-12.5,19.625,1.6666666666666667,19.5,-0.022091310751104598 7041,2000-04-13,20.75,22.3125,20.5,21.5,3147800.0,-0.022091310751104598,-1.9,-1.0,62.254901960784316,59.39020400724244,-0.8984571969472377,-1.3586483020845534,-1.6976116566350257,-0.22409402361769537,8.454229890506996,1.8125,0.6754962555831483,1.2218750000000007,-0.17019901591641684,2.6139490159164183,0.5258379920417937,1.9179120079582077,-1.2435134377600008,47.91666666666667,-0.002609198505140853,0.6960370079582081,4,-0.421875,-1.046875,-2.7265625,-1.09375,4.03125,3,0.06174698795180733,-1.4615384615384615,21.21875,-5.0,20.15625,-12.5,19.625,0.06174698795180733 7042,2000-04-14,20.125,20.5,19.875,20.375,2050600.0,-0.030120481927710885,1.5,0.3333333333333333,59.905660377358494,58.740452420556245,-0.1085042309017119,-0.6876863844515384,-1.11084554597781,0.40090597638230463,9.494988245354511,0.875,0.7493777928926235,0.5453125000000014,-0.8553856048467345,1.9460106048467374,-0.15503655242336478,1.2456615524233676,-0.281791825228801,20.454545454545457,-30.487609827734698,0.7003490524233675,4,0.5625,-0.421875,-2.3046875,-0.46875,3.53125,4,0.11645962732919246,-1.9,20.75,-1.4615384615384615,21.21875,-5.0,20.15625,0.11645962732919246 7043,2000-04-17,19.625,20.375,19.3125,19.875,1692800.0,-0.024844720496894457,-1.4285714285714286,1.0,58.7962962962963,58.48005241202728,0.470352220827678,-0.1589159246562133,-0.6496331687724037,0.9009059763823046,10.413535246082933,1.0625,0.6869084757510215,0.02187500000000142,-1.3646051847238034,1.4083551847238063,-0.6713650923619028,0.7151150923619056,2.6875,10.416666666666668,-43.08878664917685,0.6932400923619032,4,1.1875,0.078125,-2.015625,0.03125,3.9375,0,0.18630573248407645,1.5,20.125,-1.9,20.75,-1.4615384615384615,21.21875,0.18630573248407645 7044,2000-04-18,19.9375,20.0,19.03125,19.875,1618800.0,0.015923566878981,9.333333333333334,-0.25,59.54545454545455,59.09757735470559,0.1490293388776962,-0.4424132556820908,-1.005141276262119,0.5884059763823046,10.913842014496963,0.96875,0.7020354997807061,0.3015624999999993,-1.0839052803525142,1.6870302803525128,-0.39117139017625746,0.994296390176256,2.3150000000000013,27.61904761904762,-27.263296978493727,0.6927338901762561,4,0.734375,-0.234375,-2.4765625,-0.28125,4.03125,1,0.16771159874608155,-1.4285714285714286,19.625,1.5,20.125,-1.9,20.75,0.16771159874608155 7045,2000-04-19,19.28125,19.96875,18.9375,19.8125,1148200.0,-0.0329153605015674,1.4444444444444444,-8.5,48.11320754716981,57.791939795698774,0.7466232603929264,0.24095805378409452,-0.3802630994101861,1.2446559763823046,11.407971629645083,1.03125,0.6214548974105227,-0.3640624999999993,-1.7365594741602806,1.008434474160282,-1.0503109870801381,0.32218598708013957,2.8424000000000014,10.185185185185185,-40.00691211371512,0.6862484870801405,4,1.34375,0.421875,-1.921875,0.375,3.0625,2,0.2009724473257699,9.333333333333334,19.9375,-1.4285714285714286,19.625,1.5,20.125,0.2009724473257699 7046,2000-04-20,19.4375,19.5625,18.96875,19.0,1155000.0,0.008103727714748876,-1.375,-0.8235294117647058,53.5,57.801256565885105,0.5612086755786443,0.09187999995003082,-0.5657086679059589,1.0884059763823046,11.607315905886988,0.59375,0.5428175540580185,-0.20937500000000142,-1.58079677952977,1.162046779529767,-0.8950858897648857,0.47633588976488284,2.494981000000003,32.0,-17.463895774098788,0.6857108897648849,4,1.1875,0.75,-1.6328125,0.21875,3.1875,3,0.20418006430868174,1.4444444444444444,19.28125,9.333333333333334,19.9375,-1.4285714285714286,19.625,0.20418006430868174 7047,2000-04-24,19.40625,19.6875,18.9375,18.9375,1533800.0,-0.001607717041800627,-2.2,1.0714285714285714,49.73262032085562,57.39197559394428,0.6456597506363941,0.14794362192102994,-0.5243219121350968,1.1196559763823046,11.920242103908873,0.75,0.5123988383641596,-0.2515624999999986,-1.6109951590918143,1.1078701590918172,-0.9312788295459065,0.4281538295459093,2.3465321400000043,32.608695652173914,-13.264331003502292,0.6797163295459074,4,1.21875,0.78125,-1.4375,0.25,1.375,0,0.27697262479871165,-1.375,19.4375,1.4444444444444444,19.28125,9.333333333333334,19.9375,0.27697262479871165 7048,2000-04-25,20.46875,20.625,19.3125,19.46875,1887000.0,0.054750402576489554,1.0,2.1333333333333333,53.0,56.627117712807326,-0.3180098764043038,-0.826486604029391,-1.5429736798682328,0.05715597638230463,12.521304959613266,1.3125,0.4864680585752019,0.7281249999999986,-0.6161947996326589,2.072444799632656,0.05596510018366985,1.4002848998163273,1.1151152116000027,90.74074074074075,45.494629959604765,0.6721598998163287,4,0.15625,-0.28125,-2.5,-0.8125,0.96875,1,0.1557251908396946,-2.2,19.40625,-1.375,19.4375,1.4444444444444444,19.28125,0.1557251908396946 7049,2000-04-26,20.0625,20.4375,20.03125,20.4375,908200.0,-0.01984732824427482,1.1666666666666667,-0.375,49.289099526066344,54.90413784155393,0.08218590398202963,-0.30804739283437854,-1.1420266290783871,0.46340597638230463,13.775477658435923,0.4375,0.5256459719513913,0.24062500000000142,-0.9609193735372905,1.4421693735372934,-0.3601471867686463,0.8413971867686492,1.3625832989040028,66.66666666666666,23.089384431801818,0.6007721867686464,4,0.5625,0.125,-2.0078125,-0.40625,0.9375,2,0.17445482866043616,1.0,20.46875,-2.2,19.40625,-1.375,19.4375,0.17445482866043616 7050,2000-04-27,20.4375,20.65625,19.9375,20.0,1745800.0,0.01869158878504673,-1.5555555555555556,-1.1666666666666667,53.21100917431192,53.89926086527922,-0.4640929755989376,-0.5694954971414603,-1.5412523866401457,0.08840597638230463,15.087228760582539,0.71875,0.5700783847083315,0.5249999999999986,-0.5646492675700614,1.6146492675700586,-0.01982463378503141,1.0698246337850286,0.8383283009697635,87.27272727272727,43.82747842953396,0.5448246337850293,4,-0.640625,-0.25,-1.984375,-0.78125,0.53125,3,0.1727828746177369,1.1666666666666667,20.0625,1.0,20.46875,-2.2,19.40625,0.1727828746177369 7051,2000-04-28,20.1875,20.4375,19.96875,20.1875,1451600.0,-0.012232415902140636,-1.1428571428571428,0.0,55.23809523809524,53.38064251647219,-0.33779768330126103,-0.2822828594893636,-1.300748818067369,0.33840597638230463,15.717555389716637,0.46875,0.5262802432278413,0.2421875,-0.8386098649482712,1.3229848649482712,-0.2982111824741338,0.7825861824741338,0.9480286029115774,72.72727272727273,27.845373957517438,0.5403986824741348,4,-0.390625,0.0,-1.734375,-0.53125,1.71875,4,0.10681114551083581,-1.5555555555555556,20.4375,1.1666666666666667,20.0625,1.0,20.46875,0.10681114551083581 7052,2000-05-01,20.21875,20.21875,19.625,19.75,1827400.0,0.001547987616099089,1.5333333333333334,100.0,54.589371980676326,52.91320648140331,-0.3959937065998673,-0.22930207521503831,-1.3493873978832553,0.30715597638230463,16.224075474309018,0.59375,0.34896741402374687,0.21249999999999858,-0.7774993354597299,1.202499335459727,-0.2824996677298657,0.7074996677298628,0.7848968867368811,67.44186046511628,19.492604504842994,0.4949996677298637,5,-0.421875,-0.03125,-1.765625,-0.5625,1.3125,0,0.1190108191653787,-1.1428571428571428,20.1875,-1.5555555555555556,20.4375,1.1666666666666667,20.0625,0.1190108191653787 7053,2000-05-02,20.34375,21.0,20.21875,20.4375,1803600.0,0.0061823802163833985,-3.5454545454545454,-0.2,51.54639175257732,52.024421726639176,-0.45630217329360434,-0.2982166868371223,-1.4695258459041938,0.18215597638230463,17.682140565074814,0.78125,0.21282539480689167,0.2921875000000007,-0.67079405246864,1.2551690524686414,-0.18930327623431964,0.7736782762343211,-1.40625,52.27272727272727,4.393562734684359,0.4814907762343201,5,-0.375,-0.15625,-1.90625,-0.6875,0.78125,1,0.021505376344086002,1.5333333333333334,20.21875,-1.1428571428571428,20.1875,-1.5555555555555556,20.4375,0.021505376344086002 7054,2000-05-03,20.28125,20.4375,19.96875,20.375,1219600.0,-0.003072196620583667,3.2857142857142856,1.0,40.74074074074074,51.20525874814706,-0.37985967649851915,-0.2328898034019673,-1.4269687555396189,0.24465597638230463,17.780823932746408,0.46875,0.13042010214534017,0.22031249999999858,-0.7480341902407304,1.1886591902407275,-0.2638608451203659,0.704485845120363,-1.3024999999999984,47.72727272727273,4.926623756875536,0.48417334512036475,5,-0.3125,-0.09375,-1.84375,-0.625,0.46875,2,0.057010785824345156,-3.5454545454545454,20.34375,1.5333333333333334,20.21875,-1.1428571428571428,20.1875,0.057010785824345156 7055,2000-05-04,19.96875,20.125,19.75,20.125,2078400.0,-0.015408320493066285,3.8,1.6666666666666667,42.038216560509554,49.93172725487034,0.04516779998677478,0.06834712445370883,-1.1142756812485715,0.5571559763823046,17.786272220181225,0.53125,0.0838042897461051,-0.08281249999999929,-1.0509043817176114,0.8852793817176128,-0.5668584408588053,0.40123344085880674,-0.9495749999999994,25.0,-16.44491345337913,0.4840459408588052,5,0.0,0.21875,-1.2578125,-0.3125,0.890625,3,0.05164319248826299,3.2857142857142856,20.28125,-3.5454545454545454,20.34375,1.5333333333333334,20.21875,0.05164319248826299 7056,2000-05-05,19.6875,19.875,19.4375,19.875,1786400.0,-0.014084507042253502,3.6666666666666665,1.2,45.2054794520548,49.428711602781355,0.4085757605667695,0.34254761064660855,-0.811918334932173,0.8384059763823046,17.653762317170173,0.53125,-0.0026815698360564966,-0.3484374999999993,-1.3300268647148101,0.6331518647148116,-0.8392321823574065,0.1423571823574079,-0.6287084999999983,16.0,-26.939269598427074,0.4907946823574061,5,0.46875,0.59375,-1.1953125,-0.03125,0.46875,4,0.06507936507936507,3.8,19.96875,3.2857142857142856,20.28125,-3.5454545454545454,20.34375,0.06507936507936507 7057,2000-05-08,20.125,20.46875,19.59375,19.75,1469800.0,0.022222222222222143,-1.5454545454545454,-2.0,55.55555555555556,49.71266222006531,0.09359483941075553,-0.048199380822907756,-1.221784577600605,0.40090597638230463,18.347312295736312,0.875,0.06914110775841209,0.05781250000000071,-0.8911903960496907,1.0068153960496922,-0.416688948024845,0.5323139480248464,-1.0273843299999967,44.0,-2.927037245723156,0.4745014480248457,5,0.09375,0.203125,-1.6328125,-0.59375,1.34375,0,0.08850931677018625,3.6666666666666665,19.6875,3.8,19.96875,3.2857142857142856,20.28125,0.08850931677018625 7058,2000-05-09,20.03125,20.8125,20.0,20.1875,1664000.0,-0.004658385093167738,-6.428571428571429,-0.4166666666666667,51.0948905109489,49.91330566283004,0.13271555223853682,0.08173706110307677,-1.1009204552458982,0.49465597638230463,18.890888304918274,0.8125,0.09102625596352709,-0.05624999999999858,-0.9825204646507864,0.8700204646507892,-0.5193852323253907,0.40688523232539353,-0.8955866433999979,43.18181818181818,-5.931948594040627,0.46313523232539355,5,0.1875,0.296875,-1.5390625,-0.5,1.03125,1,0.07488299531981268,-1.5454545454545454,20.125,3.6666666666666665,19.6875,3.8,19.96875,0.07488299531981268 7059,2000-05-10,20.875,20.875,19.96875,20.0,1814000.0,0.04212168486739465,1.0714285714285714,-5.6,67.83216783216784,51.537878847036254,-0.6522522086152378,-0.7435260583020167,-1.8880515840544803,-0.34909402361769537,19.05746572091322,0.90625,0.1722277725013086,0.7515624999999986,-0.23944870439529709,1.7425737043952942,0.25605689780234897,1.2470681021976482,-1.702049910531997,100.0,44.06338543689773,0.49550560219764817,5,-0.65625,-0.25,-2.3984375,-1.609375,-0.1875,2,0.011976047904191711,-6.428571428571429,20.03125,-1.5454545454545454,20.125,3.6666666666666665,19.6875,0.011976047904191711 7060,2000-05-11,20.75,21.4375,20.40625,21.375,5960200.0,-0.005988023952095856,1.75,-0.7142857142857143,64.78873239436619,52.59906075328858,-0.5344673412828129,-0.6908652402967164,-1.726866565998904,-0.22409402361769537,19.01916685895358,1.03125,0.1500926939482845,0.6499999999999986,-0.24992689761602804,1.5499268976160252,0.20003655119198527,1.099963448808012,-1.5405089123213571,65.625,6.385423621641657,0.449963448808013,5,-0.3125,-0.125,-1.8828125,-1.65625,-0.65625,3,0.0,1.0714285714285714,20.875,-6.428571428571429,20.03125,-1.5454545454545454,20.125,0.0 7061,2000-05-12,22.03125,22.1875,21.1875,21.28125,4789800.0,0.06174698795180733,-1.1333333333333333,-1.2,73.07692307692308,54.653233097316,-1.7060911226310473,-1.9723278734582692,-2.917007287976375,-1.5053440236176954,18.57737159465093,1.4375,0.22183267271542562,1.8671875,0.6470044693485946,3.0873705306514054,1.2570959846742973,2.4772790153257027,-2.732638555828501,93.97590361445783,30.071932600009966,0.6100915153257025,5,-1.21875,-1.40625,-3.1640625,-2.9375,-2.4375,4,-0.05319148936170215,1.75,20.75,1.0714285714285714,20.875,-6.428571428571429,20.03125,-0.05319148936170215 7062,2000-05-15,22.46875,22.46875,22.15625,22.15625,2729800.0,0.019858156028368823,1.0,0.4166666666666667,69.75308641975309,56.676199171446626,-2.001325152782936,-2.345491640029067,-3.261472920956045,-1.9428440236176954,18.880740022769206,0.4375,0.2501907602985298,2.1875,0.5909628344279589,3.784037165572041,1.3892314172139812,2.9857685827860188,-2.9968052424787928,100.0,37.85937979187542,0.7982685827860202,5,-1.515625,-1.765625,-3.6015625,-3.375,-2.84375,0,-0.10292072322670376,-1.1333333333333333,22.03125,1.75,20.75,1.0714285714285714,20.875,-0.10292072322670376 7063,2000-05-16,23.28125,24.125,23.1875,23.8125,7587000.0,0.03616133518776077,-1.608695652173913,-1.7,79.42857142857143,60.97484702565005,-2.6298809390592304,-3.0251299635672986,-3.9584972804601044,-2.7553440236176954,20.10832453995834,1.65625,0.30974582787062843,2.8171874999999993,0.7648025146013921,4.869572485398606,1.790995007300694,3.8433799926993046,-3.56956082308049,79.69924812030075,17.38216356190398,1.0261924926993042,5,-1.5,-1.75,-4.4140625,-4.1875,-4.75,1,-0.07785234899328863,1.0,22.46875,-1.1333333333333333,22.03125,1.75,20.75,-0.07785234899328863 7064,2000-05-17,23.28125,23.59375,22.8125,23.0625,4932800.0,0.0,-1.173913043478261,-0.4117647058823529,77.91411042944786,64.96105745553207,-2.413370361462057,-2.911030453835803,-3.779187245313505,-2.7553440236176954,21.50736879244244,0.78125,0.38446018947070115,2.6499999999999986,0.261052037314073,5.038947962685924,1.4555260186570358,3.8444739813429614,-3.12822974077244,77.31092436974791,17.40077983498532,1.194473981342962,5,-1.5,-1.75,-4.4140625,-4.203125,-4.4375,2,-0.09530201342281874,-1.608695652173913,23.28125,1.0,22.46875,-1.1333333333333333,22.03125,-0.09530201342281874 7065,2000-05-18,23.15625,23.78125,22.96875,23.5,4023800.0,-0.005369127516778538,-1.2608695652173914,-1.5714285714285714,79.87421383647799,68.81313905380132,-1.9988775452915917,-2.6149080089028587,-3.551212669276218,-2.6303440236176954,23.111925270562704,0.8125,0.4845751019851612,2.3312500000000007,-0.21974309867232833,4.88224309867233,1.0557534506638362,3.6067465493361652,-2.606031766695196,67.02127659574468,8.371685621134198,1.275496549336165,5,-1.296875,-1.625,-4.2421875,-4.21875,-4.40625,3,-0.10661268556005399,-1.173913043478261,23.28125,-1.608695652173913,23.28125,1.0,22.46875,-0.10661268556005399 7066,2000-05-19,23.40625,23.65625,22.5625,22.5625,2424200.0,0.010796221322537214,-1.5925925925925926,-2.4545454545454546,80.72289156626506,71.60950972165793,-1.8616735751451081,-2.690265552012608,-3.7002620039499163,-2.8803440236176954,24.610983379200352,1.09375,0.6808633418525929,2.3828125,-0.32627878226755413,5.091903782267554,1.0282668588662212,3.737358141133779,-2.4985535900256757,63.49206349206349,5.708655627273451,1.3545456411337773,5,-1.359375,-1.875,-4.2265625,-4.671875,-3.84375,4,-0.1415220293724967,-1.2608695652173914,23.15625,-1.173913043478261,23.28125,-1.608695652173913,23.28125,-0.1415220293724967 7067,2000-05-22,24.78125,24.8125,23.25,23.4375,5611000.0,0.058744993324432615,1.2222222222222223,1.5925925925925926,84.46601941747574,75.31741293349427,-2.801313306890986,-3.8387521126205044,-4.953230029355389,-4.255344023617695,26.2974247716797,1.5625,0.9475346407982386,3.4890624999999993,0.41378203835697747,6.564342961643021,1.9514222691784866,5.026702730821512,-3.551823231023107,98.61111111111111,38.47288390268328,1.537640230821511,5,-2.390625,-2.90625,-4.765625,-6.046875,-5.390625,0,-0.2093316519546028,-1.5925925925925926,23.40625,-1.2608695652173914,23.15625,-1.173913043478261,23.28125,-0.2093316519546028 7068,2000-05-23,23.65625,24.625,23.15625,24.5,5675600.0,-0.045397225725094525,1.6857142857142857,-0.627906976744186,72.5,75.83606095214226,-1.2382462374170657,-2.5957964453178306,-3.7137323129861883,-3.1303440236176954,27.254867142976615,1.625,1.2156919200417953,2.2046874999999986,-1.0177714004565672,5.427146400456564,0.5934580497717157,3.8159169502282815,-1.996854443300336,48.61111111111111,-12.555994051516798,1.6112294502282825,5,-1.046875,-1.78125,-3.4609375,-4.921875,-5.21875,1,-0.17040951122853365,1.2222222222222223,24.78125,-1.5925925925925926,23.40625,-1.2608695652173914,23.15625,-0.17040951122853365 7069,2000-05-24,23.5625,23.71875,23.28125,23.65625,2965600.0,-0.003963011889035695,3.0,0.1111111111111111,74.67811158798284,76.93488086254412,-0.8081716888404813,-2.346707763871297,-3.4921240645171494,-3.0365940236176954,28.26405088972846,0.4375,1.417955376988104,1.9359375000000014,-1.3484500976272216,5.220325097627224,0.2937437011863899,3.578131298813613,-1.5247319101042969,44.44444444444444,-20.417776201840255,1.6421937988136108,5,-0.5625,-1.6875,-3.3046875,-4.828125,-5.0625,2,-0.21352785145888598,1.6857142857142857,23.65625,1.2222222222222223,24.78125,-1.5925925925925926,23.40625,-0.21352785145888598 7070,2000-05-25,23.96875,24.25,23.625,23.625,2782400.0,0.01724137931034475,-2.6363636363636362,-3.6666666666666665,78.90295358649789,77.58221758583021,-0.7932447191988636,-2.6085844241778275,-3.8105084420606907,-3.4428440236176954,29.251058517961525,0.6875,1.6902034184643178,2.1656249999999986,-1.2274855218012029,5.5587355218012,0.4690697390993961,3.862180260900601,-1.5980140808917795,62.5,-8.190061953254869,1.6965552609006014,5,-0.484375,-2.09375,-3.78125,-5.234375,-4.71875,3,-0.2138200782268579,3.0,23.5625,1.6857142857142857,23.65625,1.2222222222222223,24.78125,-0.2138200782268579 7071,2000-05-26,22.34375,23.4375,21.9375,22.75,4164400.0,-0.06779661016949157,-1.4615384615384615,-1.1818181818181819,62.909090909090914,76.82177364020109,0.9842494427029926,-0.8577375286025486,-2.146951783883747,-1.8213299332542867,29.575758530844592,2.03125,1.7908419219551526,0.4328125000000007,-2.880232080359203,3.7458570803592046,-1.2237097901796012,2.0893347901796027,2.46875,14.130434782608695,-57.459856891070636,1.6565222901796024,5,1.03125,-0.46875,-2.1796875,-3.609375,-2.78125,4,-0.16083916083916083,-2.6363636363636362,23.96875,3.0,23.5625,1.6857142857142857,23.65625,-0.16083916083916083 7072,2000-05-30,22.625,22.90625,22.375,22.375,2494200.0,0.012587412587412583,-3.25,-0.6153846153846154,64.76868327402136,75.1928971785844,0.8129888104759857,-1.0007850684377289,-2.3644258856455167,-2.1124493518657346,30.370332397368482,0.5625,1.9434481573901081,0.59375,-2.634224454506647,3.821724454506647,-1.0202372272533253,2.2077372272533253,2.129999999999999,25.581395348837212,-47.553354128516226,1.6139872272533242,5,0.75,-0.75,-2.21875,-3.890625,-3.28125,1,-0.1353591160220995,-1.4615384615384615,22.34375,-2.6363636363636362,23.96875,3.0,23.5625,-0.1353591160220995 7073,2000-05-31,20.78125,21.875,20.75,21.8125,4146800.0,-0.08149171270718236,-1.0571428571428572,-4.125,49.52076677316294,72.03808121677496,2.5309798343256666,0.9248388514719466,-0.4790244726969739,-0.30735332538115046,30.01282463766065,1.875,1.8848251548123791,-1.2718750000000014,-4.45734907237755,1.9135990723775471,-2.864612036188774,0.32086203618877107,3.9174000000000007,0.8928571428571428,-65.99975994303006,1.592737036188774,5,2.0,1.28125,-0.375,-2.046875,-1.25,2,-0.06691729323308271,-3.25,22.625,-1.4615384615384615,22.34375,-2.6363636363636362,23.96875,-0.06691729323308271 7074,2000-06-01,21.4375,21.625,20.875,21.1875,2928800.0,0.03157894736842115,1.4,-0.24242424242424243,53.33333333333333,69.08909449420334,1.772038708900439,0.3790897809824685,-1.0891683556430287,-0.9983346865371239,29.961633621866973,0.84375,1.8475717569707477,-0.6734374999999986,-3.764069235264884,2.417194235264887,-2.2187533676324414,0.8718783676324442,3.1032040000000016,19.642857142857142,-45.451642447012404,1.5453158676324428,6,1.34375,0.6875,-1.03125,-2.703125,-2.125,3,-0.13994169096209907,-1.0571428571428572,20.78125,-3.25,22.625,-1.4615384615384615,22.34375,-0.13994169096209907 7075,2000-06-02,21.0,21.4375,21.0,21.1875,2313800.0,-0.020408163265306145,-3.6666666666666665,-0.75,44.554455445544555,65.07037936967883,2.0914469547407677,0.9463284909375567,-0.6036508083516559,-0.6059472894517839,30.190091505302487,0.4375,1.6564020035925715,-1.1625000000000014,-4.134795320738558,1.809795320738555,-2.6486476603692815,0.3236476603692786,3.3890758400000003,9.30232558139535,-49.98506767465055,1.486147660369279,6,1.78125,1.125,-0.59375,-2.265625,-1.71875,4,-0.11904761904761907,1.4,21.4375,-1.0571428571428572,20.78125,-3.25,22.625,-0.11904761904761907 7076,2000-06-05,20.96875,21.1875,20.875,21.1875,1296800.0,-0.0014880952380952328,1.8571428571428572,1.1666666666666667,41.724137931034484,60.32128142674092,1.94512728821147,1.136770972277148,-0.5338307213278561,-0.6204496016467687,30.78655233753098,0.3125,1.4738981452443944,-1.2578125,-4.055608492877834,1.539983492877834,-2.6567104964389188,0.14108549643891877,3.274762806400002,10.144927536231885,-42.1753060644079,1.3988979964389172,6,1.71875,1.15625,-0.9765625,-2.234375,-1.65625,0,-0.08196721311475408,-3.6666666666666665,21.0,1.4,21.4375,-1.0571428571428572,20.78125,-0.08196721311475408 7077,2000-06-06,21.90625,21.90625,21.28125,21.3125,2855400.0,0.04470938897168408,1.105263157894737,-2.7142857142857144,42.51700680272109,56.98983773815438,0.6223697946559703,0.3579102311003517,-1.414019525513865,-1.59172925602061,31.089966339437698,0.9375,1.3032072915679471,-0.4093750000000007,-3.0335054950903775,2.214755495090376,-1.721440247545189,0.9026902475451877,2.197522294144001,100.0,49.03036188619213,1.3120652475451882,6,0.59375,0.21875,-1.9140625,-3.171875,-1.96875,1,-0.10699001426533528,1.8571428571428572,20.96875,-3.6666666666666665,21.0,1.4,21.4375,-0.10699001426533528 7078,2000-06-07,21.53125,21.96875,21.34375,21.90625,1596200.0,-0.01711840228245365,1.5,-0.631578947368421,40.849673202614376,53.231122362002324,0.7422997841245511,0.8970400594289387,-0.9727950093450026,-1.254529375016034,31.137616109543266,0.625,1.0776767487416024,-0.859375,-3.286986521098161,1.5682365210981608,-2.0731807605490786,0.3544307605490786,2.438371402378241,60.0,11.851681207993543,1.21380576054908,6,0.96875,0.59375,-1.5390625,-2.796875,-1.71875,2,-0.10159651669085634,1.105263157894737,21.90625,1.8571428571428572,20.96875,-3.6666666666666665,21.0,-0.10159651669085634 7079,2000-06-08,21.125,21.75,21.03125,21.6875,1662600.0,-0.018867924528301883,1.0909090909090908,1.5,39.682539682539684,48.87329859489586,0.8564992492869159,1.3944752151532995,-0.49158652719449947,-0.9037947741439609,31.023997439099578,0.71875,0.6356159473901997,-1.2781249999999993,-3.675260420389158,1.1190104203891593,-2.4766927101945804,-0.07955728980541821,2.7158365462831107,22.857142857142858,-21.95773830413461,1.1985677101945795,6,0.96875,1.0,-1.046875,-2.390625,-0.65625,3,-0.07544378698224852,1.5,21.53125,1.105263157894737,21.90625,1.8571428571428572,20.96875,-0.07544378698224852 7080,2000-06-09,20.75,21.3125,20.5,21.1875,915800.0,-0.017751479289940808,1.3636363636363635,0.7777777777777778,36.677115987460816,45.958634714714734,0.8123292186453455,1.8650998545155844,-0.05048470649187209,-0.5790708089132366,30.26469544827969,0.8125,0.30292588237079343,-1.6531249999999993,-4.050260420389158,0.7440104203891593,-2.8516927101945804,-0.4545572898054182,2.9672030844317874,17.02127659574468,-24.380535483150496,1.1985677101945795,6,0.953125,1.375,-0.671875,-2.015625,-0.5625,4,-0.06927710843373491,1.0909090909090908,21.125,1.5,21.53125,1.105263157894737,21.90625,-0.06927710843373491 7081,2000-06-12,20.859375,21.0625,20.65625,20.8125,1122800.0,0.005271084337349352,-1.2608695652173914,-0.10714285714285714,27.468581687612215,41.81417898289149,0.5255162283540642,1.7533232442312894,-0.12033967838076265,-0.7326085648572054,28.92256978922943,0.40625,-0.061124278241738494,-1.4851562499999993,-3.9760210357233596,1.005708535723361,-2.7305886428616795,-0.23972385713831912,2.664795899365881,24.46808510638298,-9.296556739772434,1.2454323928616802,6,0.375,1.265625,-0.78125,-2.125,-1.390625,0,-0.07565543071161052,1.3636363636363635,20.75,1.0909090909090908,21.125,1.5,21.53125,-0.07565543071161052 7082,2000-06-13,20.15625,20.59375,20.03125,20.59375,1985800.0,-0.0337078651685393,1.5714285714285714,-9.333333333333334,28.867924528301884,39.51941873346249,0.9405282598683691,2.3972256512506647,0.6320761887513839,-0.07169665322712859,27.504974968951867,0.828125,-0.548827508655279,-2.0726562500000014,-4.74716345605318,0.6018509560531768,-3.4099098530265906,-0.7354026469734123,3.1864706454039293,6.451612903225806,-24.384354732920137,1.3372536030265887,6,0.84375,2.046875,0.0625,-1.421875,-0.34375,1,-0.041860465116279055,-1.2608695652173914,20.859375,1.3636363636363635,20.75,1.0909090909090908,21.125,-0.041860465116279055 7083,2000-06-14,21.46875,21.6875,20.09375,20.1875,3178600.0,0.06511627906976747,-1.1702127659574468,-2.9285714285714284,38.98026315789473,37.924633158413755,-0.2952419896920375,0.9928809477646752,-0.6289693990223704,-1.4082287589900773,25.05854660167552,1.59375,-0.7831068280805411,-0.6695312499999986,-3.316589164825608,1.9775266648256107,-1.9930602074128032,0.653997707412806,1.6090529937716163,83.63636363636363,52.269538435036864,1.3235289574128049,6,-0.46875,0.921875,-1.1953125,-2.734375,-1.53125,2,-0.07132459970887917,1.5714285714285714,20.15625,-1.2608695652173914,20.859375,1.3636363636363635,20.75,-0.07132459970887917 7084,2000-06-15,21.0625,21.9375,20.96875,21.9375,2509000.0,-0.018922852983988325,1.2142857142857142,-0.6829268292682927,34.703947368421055,36.830132260955594,0.05835710124506832,1.2905522673149186,-0.19608090449514037,-1.034105874741993,23.061868114658886,0.96875,-1.090638048424296,-0.96484375,-3.5961385794406127,1.6664510794406127,-2.2804911647203063,0.35080366472030633,1.7715787542698855,54.09836065573771,25.56797601517622,1.315647414720307,6,-0.0625,1.328125,-0.7890625,-2.328125,-1.4375,3,-0.05934718100890213,-1.1702127659574468,21.46875,1.5714285714285714,20.15625,-1.2608695652173914,20.859375,-0.05934718100890213 7085,2000-06-16,20.6875,21.0625,20.40625,21.0625,2383600.0,-0.017804154302670572,2.5,0.42857142857142855,39.962121212121204,36.63435262552078,0.4295377683350843,1.5506175845713273,0.19973441525095126,-0.6907459176388393,20.669157138340076,0.65625,-1.1138150600037413,-1.2164062499999986,-3.856328493764977,1.4235159937649797,-2.5363673718824877,0.10355487188249057,1.9223524539282941,34.42622950819672,3.9060409406102288,1.3199611218824898,6,0.3125,1.734375,-0.265625,-1.953125,-1.3125,4,-0.010574018126888185,1.2142857142857142,21.0625,-1.1702127659574468,21.46875,1.5714285714285714,20.15625,-0.010574018126888185 7086,2000-06-19,20.09375,20.5625,19.53125,20.5625,2886600.0,-0.028700906344410915,3.4,1.25,35.218978102189794,35.823460547683965,0.9902518374580289,1.9852647991326826,0.8128666500949038,-0.14139132494105766,18.867310232294773,1.15625,-1.2537575291894143,-1.64453125,-4.303167465335516,1.014104965335516,-2.9738493576677563,-0.31521314233224373,2.309814257614029,23.376623376623375,-7.447389299214386,1.3293181076677578,6,0.65625,2.078125,0.4375,-1.359375,-1.3125,0,0.004665629860031162,2.5,20.6875,1.2142857142857142,21.0625,-1.1702127659574468,21.46875,0.004665629860031162 7087,2000-06-20,19.59375,20.09375,19.34375,20.0625,2763400.0,-0.02488335925349927,1.8235294117647058,1.0,41.77489177489178,35.926262611270346,1.2602566320677084,2.1889314618504265,1.3429574214991291,0.30935816101275293,16.396283262743466,0.75,-1.2738293390605264,-1.8851562500000014,-4.294283353432604,0.5239708534326013,-3.089719801716303,-0.6805926982837001,2.5225828318526275,9.63855421686747,-23.939999431870355,1.2045635517163018,6,1.046875,2.484375,1.125,-0.859375,-0.375,1,-0.006379585326953707,3.4,20.09375,2.5,20.6875,1.2142857142857142,21.0625,-0.006379585326953707 7088,2000-06-21,19.625,19.6875,18.9375,19.3125,2722400.0,0.0015948963317384823,2.4285714285714284,-0.6666666666666666,36.25592417061611,35.54552755438995,1.0394813060719095,1.939631168199739,1.3387519870178792,0.23702191100493764,14.02870552293652,0.75,-1.2652780298998287,-1.65234375,-3.9671513424290694,0.6624638424290694,-2.8097475462145347,-0.4949399537854653,2.158622892030312,22.916666666666664,-11.911409025440186,1.157403796214535,6,0.8125,2.25,1.203125,-0.8125,-0.6875,2,0.009554140127388644,1.8235294117647058,19.59375,3.4,20.09375,2.5,20.6875,0.009554140127388644 7089,2000-06-22,18.53125,19.6875,18.46875,19.5625,3183600.0,-0.055732484076433164,-1.1081081081081081,-3.3,32.97413793103448,35.13408554812036,1.929526098760352,2.779639808996322,2.430268286747925,1.291390990138666,11.658715000349687,1.21875,-1.3711556612360134,-2.4945312500000014,-4.856756132163984,-0.13230636783601923,-3.6756436910819943,-1.3134188089180086,2.853915687146067,2.4096385542168677,-34.17472078525796,1.1811124410819918,6,1.671875,3.109375,3.125,1.109375,0.75,3,0.07588532883642496,2.4285714285714284,19.625,1.8235294117647058,19.59375,3.4,20.09375,0.07588532883642496 7090,2000-06-23,18.84375,18.9375,18.625,18.8125,2080000.0,0.01686340640809436,1.8571428571428572,-0.030303030303030304,35.89211618257261,36.070033825338186,1.4731004591440033,2.175015410088953,2.0848670185523233,0.9484120396043529,8.879394696011932,0.40625,-1.4334998789374254,-1.92578125,-4.042999854112214,0.19143735411221385,-2.9843905520561087,-0.8671719479438913,2.074789177202696,17.91044776119403,-21.108767720910613,1.0586093020561074,6,1.359375,2.796875,2.8125,0.796875,0.4375,4,0.041459369817578695,-1.1081081081081081,18.53125,2.4285714285714284,19.625,1.8235294117647058,19.59375,0.041459369817578695 7091,2000-06-26,18.75,19.125,18.6875,19.0625,1769000.0,-0.00497512437810943,1.0,-10.0,26.40186915887851,35.79602767318003,1.3814426387637617,2.093037278579814,2.1590595398038843,1.011826455863087,7.9265643258930245,0.4375,-1.4620279062998236,-1.83984375,-4.004001992941959,0.3243144929419586,-2.9219228714709793,-0.7577646285290207,1.776572908850266,17.307692307692307,-13.419626728133004,1.0820791214709788,6,1.453125,2.890625,2.9453125,0.890625,0.09375,0,0.03333333333333344,1.8571428571428572,18.84375,-1.1081081081081081,18.53125,2.4285714285714284,19.625,0.03333333333333344 7092,2000-06-27,19.5625,19.5625,18.6875,18.875,3539800.0,0.043333333333333224,1.5454545454545454,-2.2,36.18421052631579,35.48535515856015,0.5317848416649582,1.0955057714722152,1.3561888498847594,0.18438496189373765,6.7539289084685095,0.875,-1.4109402074548072,-0.8742187500000007,-2.857922791146777,1.1094852911467754,-1.866070770573387,0.11763327057338557,0.6348212434342244,89.74358974358975,60.12820797708262,0.9918520205733881,6,0.640625,2.078125,2.2265625,0.25,-1.0,1,-0.039936102236421744,1.0,18.75,1.8571428571428572,18.84375,-1.1081081081081081,18.53125,-0.039936102236421744 7093,2000-06-28,19.390625,19.875,18.9375,19.4375,3605800.0,-0.00878594249201281,1.0338983050847457,-0.06818181818181818,37.41496598639455,35.786579449446094,0.42228536935996885,1.2204289163545354,1.552013453512771,0.3431611745717902,6.94640724212768,0.9375,-1.2966940975430958,-0.9765625,-3.0063696798819244,1.0532446798819244,-1.991466089940964,0.03834108994096397,0.5301248444847495,65.55555555555556,33.63596438371489,1.0149035899409624,6,0.375,2.15625,2.7421875,1.5625,-1.359375,2,-0.008863819500402936,1.5454545454545454,19.5625,1.0,18.75,1.8571428571428572,18.84375,-0.008863819500402936 7094,2000-06-29,18.4375,19.1875,18.25,19.1875,3565200.0,-0.04915390813859788,1.5,16.0,34.518828451882854,35.18176914275294,1.0771720457048453,2.041970573371259,2.50843209996912,1.2740192166132118,7.363748876623985,1.140625,-1.1800908479816243,-1.7796875000000014,-3.9170090722697637,0.35763407226976085,-2.8483482861348826,-0.7110267138651203,1.4375,11.538461538461538,-21.345894525674943,1.0686607861348816,6,0.96875,2.8125,3.8046875,2.515625,0.3125,3,0.027118644067796627,1.0338983050847457,19.390625,1.5454545454545454,19.5625,1.0,18.75,0.027118644067796627 7095,2000-06-30,18.5,18.84375,18.15625,18.65625,3062200.0,0.003389830508474523,1.588235294117647,0.20833333333333334,34.10526315789474,35.05802303783127,0.7506859684276321,1.8789062082773533,2.471176045462286,1.199369102502061,7.831709277270718,0.6875,-1.256289045339848,-1.5921875000000014,-3.8269425974088804,0.6425675974088776,-2.709565048704441,-0.4748099512955619,1.375,20.0,-13.372740682015767,1.117377548704439,6,0.625,2.703125,3.9375,2.453125,0.1875,4,0.042229729729729826,1.5,18.4375,1.0338983050847457,19.390625,1.5454545454545454,19.5625,0.042229729729729826 7096,2000-07-03,19.25,19.28125,18.40625,18.53125,2019400.0,0.04054054054054057,1.24,-4.6,43.93305439330545,35.29781888432168,-0.14705046808020583,1.0472317300372147,1.7506183567814517,0.4419558248421964,8.270908144904283,0.875,-1.2480808032226207,-0.7562500000000014,-2.98124353192442,1.4687435319244173,-1.8687467659622108,0.35624676596220795,0.28125,63.63636363636363,25.748793448186824,1.1124967659622091,7,-0.234375,1.546875,3.4296875,1.703125,-0.96875,0,0.0016233766233766378,1.588235294117647,18.5,1.5,18.4375,1.0338983050847457,19.390625,0.0016233766233766378 7097,2000-07-05,19.5625,19.6875,18.78125,19.0,2000800.0,0.016233766233766156,1.2307692307692308,0.782608695652174,35.26570048309178,35.187794030152304,-0.5190311167169774,0.5798712195568037,1.4728064171172193,0.14374339428131577,7.974960588069475,0.90625,-1.2923833224573649,-0.3265625000000014,-2.369655505618077,1.7165305056180742,-1.3481090028090392,0.6949840028090364,-1.40625,81.81818181818183,47.66374659458441,1.0215465028090382,7,-0.546875,0.96875,3.0625,1.390625,-1.40625,2,-0.036741214057507965,1.24,19.25,1.588235294117647,18.5,1.5,18.4375,-0.036741214057507965 7098,2000-07-06,19.34375,19.78125,19.0,19.5,1626400.0,-0.011182108626198062,1.173913043478261,-0.2777777777777778,36.318407960199,35.55937958894836,-0.3848422242072047,0.6601844648881361,1.6901649848336646,0.3861324347178723,7.577546899094879,0.78125,-1.2507984277057247,-0.4359375000000014,-2.338230632297037,1.4663556322970344,-1.3870840661485175,0.5152090661485147,-1.1568749999999994,73.07692307692307,39.73319933872445,0.9511465661485171,7,-0.328125,0.71875,3.28125,2.09375,-0.84375,3,-0.04038772213247177,1.2307692307692308,19.5625,1.24,19.25,1.588235294117647,18.5,-0.04038772213247177 7099,2000-07-07,19.53125,19.6875,19.1875,19.5,1562400.0,0.009693053311793154,1.9090909090909092,-0.2,40.51282051282051,36.07279118119813,-0.46441277057855146,0.3659238189471239,1.5165202860588458,0.20114796382390665,7.477246613427221,0.5,-1.2537470076051207,-0.1687499999999993,-1.964286543839588,1.6267865438395894,-1.0665182719197936,0.7290182719197951,-1.2805999999999997,84.61538461538461,49.28495472914089,0.8977682719197942,7,-0.515625,0.53125,2.890625,1.90625,-1.03125,4,-0.07679999999999998,1.173913043478261,19.34375,1.2307692307692308,19.5625,1.24,19.25,-0.07679999999999998 7100,2000-07-10,19.3125,19.625,19.125,19.46875,1567000.0,-0.011199999999999988,1.1333333333333333,-5.0,43.169398907103826,37.93585004211206,-0.19241224678002666,0.4969363052660647,1.7347801390568236,0.40969062235556564,7.913766641916673,0.5,-1.2280869793464078,-0.3156250000000007,-2.0481683369685015,1.4169183369685001,-1.1818966684842493,0.5506466684842479,-1.0006260000000005,65.9090909090909,27.86587425436487,0.8662716684842503,7,-0.296875,0.75,3.140625,2.125,-2.6875,0,-0.029126213592232997,1.9090909090909092,19.53125,1.173913043478261,19.34375,1.2307692307692308,19.5625,-0.029126213592232997 7101,2000-07-11,19.28125,19.625,18.84375,18.875,2183800.0,-0.0016181229773463146,-2.3333333333333335,-2.6,47.02380952380952,39.14024993072247,-0.08703188894029523,0.4257221565861613,1.773226238829885,0.43942945787147636,8.482947066728684,0.78125,-1.076685185944939,-0.2679687500000014,-1.9055489446514713,1.3696114446514684,-1.0867588473257364,0.5508213473257335,-0.91060096,50.0,8.018285266042064,0.8187900973257347,7,-0.265625,0.78125,3.171875,2.15625,-2.34375,1,-0.030794165316045397,1.1333333333333333,19.3125,1.9090909090909092,19.53125,1.173913043478261,19.34375,-0.030794165316045397 7102,2000-07-12,19.3125,19.46875,18.9375,19.25,1204200.0,0.0016207455429497752,1.8333333333333333,0.15384615384615385,47.02380952380952,40.20789921265746,-0.1759799110823721,0.345746044684379,1.7486763992875112,0.4028428817919725,8.554847973487911,0.53125,-0.9605864623881999,-0.1945312500000007,-1.809584149319079,1.4205216493190775,-1.002057699659538,0.6129951996595366,-0.8854269216000006,50.0,5.375078535569628,0.8075264496595389,7,-0.34375,0.75,3.09375,2.125,-2.8125,2,-0.05339805825242716,-2.3333333333333335,19.28125,1.1333333333333333,19.3125,1.9090909090909092,19.53125,-0.05339805825242716 7103,2000-07-13,19.9375,20.25,19.46875,19.5,2002000.0,0.032362459546925626,-2.125,7.0,64.70588235294119,43.562016312775064,-0.7993029765220001,-0.4214618524731435,1.1337475170077518,-0.2134350864029102,8.705380077669322,0.9375,-0.7484557323409788,0.5070312500000007,-0.8392780859719693,1.8533405859719707,-0.1661234179859825,1.180185917985984,-1.4562598447359996,77.77777777777779,26.66398444379361,0.6731546679859841,7,-0.734375,0.125,2.375,1.5,-3.46875,3,-0.08934169278996862,1.8333333333333333,19.3125,-2.3333333333333335,19.28125,1.1333333333333333,19.3125,-0.08934169278996862 7104,2000-07-14,19.8125,19.96875,19.53125,19.8125,1251000.0,-0.006269592476489061,1.8,0.0,60.54421768707483,46.4996779271284,-0.5126593884964343,-0.4162517266382544,1.2695886385061677,-0.09232673725202645,8.652121190702715,0.4375,-0.6658573702663979,0.4445312500000007,-0.6806731813527271,1.5697356813527286,-0.11807096567636322,1.0071334656763646,-1.225134254051838,68.88888888888889,13.01432244760501,0.5626022156763636,7,-0.484375,0.234375,2.5,1.625,-3.25,4,-0.06624605678233442,-2.125,19.9375,1.8333333333333333,19.3125,-2.3333333333333335,19.28125,-0.06624605678233442 7105,2000-07-17,20.46875,20.46875,19.71875,19.75,1585600.0,0.03312302839116721,1.0869565217391304,100.0,66.66666666666666,49.02563484639076,-0.9613720792259919,-1.148620576401008,0.6421033131245366,-0.7367164736319864,9.328117074930486,0.75,-0.5649694389372648,1.1117187500000014,0.03741918665209809,2.1860183133479048,0.574568968326048,1.6488685316739549,-1.781626198808727,100.0,37.625730960038766,0.5371497816739524,7,-0.84375,-0.421875,1.640625,0.96875,-3.71875,0,-0.09618320610687026,1.8,19.8125,-2.125,19.9375,1.8333333333333333,19.3125,-0.09618320610687026 7106,2000-07-18,20.1875,20.6875,20.15625,20.5625,2284200.0,-0.013740458015267132,-1.4285714285714286,-0.5217391304347826,56.75675675675676,51.41352998790908,-0.5958082249644789,-0.9064617070915588,0.9585098187580172,-0.4331458957608554,9.634728359076918,0.53125,-0.35236828018869915,0.8257812499999986,-0.26277668029079493,1.914339180290792,0.2815022848546036,1.3700602151453936,-1.3578461029040305,71.42857142857143,11.999300401361182,0.544278965145396,7,-0.421875,-0.140625,1.7265625,1.25,-3.875,1,-0.17647058823529416,1.0869565217391304,20.46875,1.8,19.8125,-2.125,19.9375,-0.17647058823529416 7107,2000-07-19,19.46875,20.21875,18.8125,20.125,3121200.0,-0.035603715170278605,2.3333333333333335,1.75,50.75528700906345,53.01762766000513,0.120965661182872,-0.20823275171945355,1.6906851471017674,0.3044707622364555,9.515253488430094,1.40625,-0.1428942024830775,0.11328125,-0.9710946979748449,1.197657197974845,-0.4289067239874207,0.6554692239874207,1.21875,35.0,-22.677200964821424,0.542187973987422,7,0.28125,0.578125,2.2109375,1.96875,-2.9375,2,-0.130016051364366,-1.4285714285714286,20.1875,1.0869565217391304,20.46875,1.8,19.8125,-0.130016051364366 7108,2000-07-20,19.8125,20.0625,19.375,19.46875,1202200.0,0.017656500802568198,-1.588235294117647,-0.5238095238095238,65.06849315068493,55.746035730878965,-0.16684516302372288,-0.566247279420157,1.3676539867692625,-0.01822215224750323,9.063520477795524,0.6875,-0.060571630700458456,0.4476562500000014,-0.6496956668621685,1.5450081668621714,-0.10101970843108177,0.9963322084310846,0.875,53.333333333333336,-9.759578112438305,0.5486759584310847,7,-0.0625,0.234375,1.7890625,1.71875,-2.875,3,-0.16719242902208198,2.3333333333333335,19.46875,-1.4285714285714286,20.1875,1.0869565217391304,20.46875,-0.16719242902208198 7109,2000-07-21,19.9375,20.15625,19.84375,19.9375,1354400.0,0.006309148264984188,-2.3333333333333335,0.0,65.54054054054055,58.23171813459415,-0.25497136215381033,-0.6118633456522744,1.238051769021915,-0.11174392758448448,8.188896960428618,0.34375,0.06943680003684705,0.5023437500000014,-0.5493756970154777,1.5540631970154806,-0.023515973507738153,1.028203473507741,0.7124999999999986,60.0,-8.190936266566183,0.5258597235077402,7,-0.1875,0.109375,1.7578125,1.640625,-2.9375,4,-0.1739811912225705,-1.588235294117647,19.8125,2.3333333333333335,19.46875,-1.4285714285714286,20.1875,-0.1739811912225705 7110,2000-07-24,19.625,19.9375,19.5,19.9375,897000.0,-0.01567398119122254,1.8,-100.0,54.47761194029851,59.05991840309294,0.11903640567283347,-0.25068587079001503,1.546253126348791,0.22075723002600967,7.398976834729401,0.4375,0.20360162698377948,0.15078125000000142,-0.8659008921296234,1.1674633921296262,-0.357559821064811,0.6591223210648138,0.9882499999999972,43.333333333333336,-24.383084764759325,0.5083410710648125,7,0.125,-0.015625,2.0703125,1.953125,-2.40625,0,-0.1560509554140127,-2.3333333333333335,19.9375,-1.588235294117647,19.8125,2.3333333333333335,19.46875,-0.1560509554140127 7111,2000-07-25,19.375,19.65625,19.3125,19.65625,704200.0,-0.01273885350318471,1.4444444444444444,0.9,47.72727272727272,59.13808098125552,0.42882933716364846,0.05116141753843095,1.747655996725328,0.5089676680403912,6.8480353341986655,0.34375,0.28846239823746345,-0.13046874999999858,-1.090251900793099,0.8293144007931019,-0.6103603253965488,0.3494228253965517,1.2022349999999982,40.0,-24.86138922630282,0.479891575396551,7,0.375,0.046875,2.3359375,2.5,-3.1875,1,-0.13548387096774195,1.8,19.625,-2.3333333333333335,19.9375,-1.588235294117647,19.8125,-0.13548387096774195 7112,2000-07-26,18.78125,18.96875,18.71875,18.9375,1136400.0,-0.030645161290322576,1.2857142857142858,0.5555555555555556,43.75,56.80964960870648,1.0496819135841307,0.6149077898561046,2.27080338220728,1.1353685316960025,6.9593373406477905,0.65625,0.35563599852270045,-0.6851562499999986,-1.6973290264769574,0.3270165264769602,-1.191242638238478,-0.17906986176151918,1.7606902999999967,4.3478260869565215,-57.01752917176251,0.5060863882384788,7,0.921875,0.640625,2.6796875,3.09375,-2.3125,2,-0.1314475873544093,1.4444444444444444,19.375,1.8,19.625,-2.3333333333333335,19.9375,-0.1314475873544093 7113,2000-07-27,19.21875,19.40625,18.8125,18.8125,1085800.0,0.02329450915141429,-1.9230769230769231,-2.6,46.71052631578947,55.272572789674776,0.5582067334429013,0.17272693001488904,1.7401355720532266,0.7388836218984736,7.207904854740555,0.625,0.41026368296009963,-0.2390624999999993,-1.2568473996590441,0.7787223996590455,-0.7479549498295199,0.26982994982952135,1.2502626879999958,34.78260869565217,-22.66515690936356,0.5088924498295215,7,0.484375,0.203125,2.140625,2.65625,-2.46875,3,-0.1398373983739838,1.2857142857142858,18.78125,1.4444444444444444,19.375,1.8,19.625,-0.1398373983739838 7114,2000-07-28,18.9375,19.21875,18.875,19.09375,792600.0,-0.014634146341463428,-1.4444444444444444,-0.38461538461538464,46.1038961038961,52.987820504922496,0.7848171505394603,0.520017890331463,1.9230286939078702,1.090367027620033,6.855434124476903,0.34375,0.45928115649244816,-0.5453125000000014,-1.478631025689392,0.38800602568938913,-1.0119717628446985,-0.07865323715530437,1.4615021804799966,17.94871794871795,-36.84129501630655,0.4666592628446959,7,0.765625,0.484375,2.21875,2.9375,-1.90625,4,-0.10561056105610556,-1.9230769230769231,19.21875,1.2857142857142858,18.78125,1.4444444444444444,19.375,-0.10561056105610556 7115,2000-07-31,19.28125,19.34375,18.90625,18.90625,1092400.0,0.018151815181518094,-1.3333333333333333,-2.4,49.999999999999986,52.23706975417174,0.2848621389757682,0.2506490682017599,1.4869180551732413,0.7806424212176495,6.3448789706469615,0.4375,0.36170573847525844,-0.24062500000000142,-1.059074874683052,0.5778248746830492,-0.6498499373415285,0.16859993734152567,1.0505420932607983,60.0,4.413892706258295,0.40922493734152554,7,0.1875,0.140625,1.640625,2.359375,-2.28125,0,-0.11831442463533226,-1.4444444444444444,18.9375,-1.9230769230769231,19.21875,1.2857142857142858,18.78125,-0.11831442463533226 7116,2000-08-01,19.28125,19.46875,19.1875,19.34375,1422000.0,0.0,-1.25,-0.16666666666666666,49.693251533742334,52.119065812469394,0.15957241021317614,0.26678867298377185,1.3845936598712285,0.811520433548278,6.23432491043195,0.28125,0.295060614744429,-0.2421875,-1.0585686654105722,0.5741936654105722,-0.6503780827052843,0.1660030827052843,0.9860204095303651,75.0,17.934508944387716,0.4081905827052858,8,0.15625,0.140625,1.640625,2.359375,-2.34375,1,-0.10696920583468394,-1.3333333333333333,19.28125,-1.4444444444444444,18.9375,-1.9230769230769231,19.21875,-0.10696920583468394 7117,2000-08-02,18.84375,19.4375,18.78125,19.28125,2050200.0,-0.02269043760129663,-1.3333333333333333,7.0,38.85350318471337,49.20628914958367,0.5577456920709345,0.6826823013312193,1.6682486274651822,1.2791648045944797,6.7120834930150695,0.65625,0.11241986772042267,-0.6437500000000007,-1.5143687303777078,0.22686873037770638,-1.0790593651888543,-0.20844063481114716,1.361579593149152,9.090909090909092,-43.4810645490509,0.43530936518885405,8,0.59375,0.578125,2.078125,2.796875,-2.34375,2,-0.14096185737976785,-1.25,19.28125,-1.3333333333333333,19.28125,-1.4444444444444444,18.9375,-0.14096185737976785 7118,2000-08-03,18.5625,18.875,18.40625,18.875,1530200.0,-0.014925373134328401,2.0,0.7142857142857143,37.65432098765432,46.10782031037409,0.7186054609576367,0.9511689586217855,1.8254811554246686,1.5907266724125186,7.4556807919086,0.46875,-0.0018080961945372565,-0.8859375000000007,-1.8489190524686983,0.07704405246869683,-1.3674282762343495,-0.40444672376565194,1.583366409423185,14.705882352941178,-34.32316296089179,0.48149077623434816,8,0.609375,0.859375,2.359375,3.078125,-1.5,3,-0.11279461279461278,-1.3333333333333333,18.84375,-1.25,19.28125,-1.3333333333333333,19.28125,-0.11279461279461278 7119,2000-08-04,18.03125,18.59375,17.875,18.5625,2657000.0,-0.028619528619528656,1.4210526315789473,1.7,25.316455696202524,42.867691838807865,1.0627802699173436,1.4380082724556722,2.227005845454208,2.1554947602369126,8.423803180323057,0.71875,-0.05007625344300237,-1.3421875000000014,-2.493287338769896,-0.19108766123010668,-1.9177374193849488,-0.766637580615054,2.0102394248577937,9.803921568627452,-31.423630247787067,0.5755499193849472,8,0.734375,1.25,2.625,3.609375,-1.40625,4,-0.07105719237435004,2.0,18.5625,-1.3333333333333333,18.84375,-1.25,19.28125,-0.07105719237435004 7120,2000-08-07,18.75,18.8125,17.375,17.75,3989400.0,0.03986135181975747,1.5555555555555556,-1.8823529411764706,36.62790697674419,41.634428977638024,0.23116863039030378,0.7114319649692291,1.3711111629622934,1.4513308768093154,9.53175205133148,1.4375,-0.19552031573796214,-0.5953124999999986,-1.779687716983851,0.5890627169838538,-1.1875001084919248,-0.0031248915080723805,1.1181702708691716,65.67164179104478,27.09674610945936,0.5921876084919271,8,-0.328125,0.28125,1.578125,2.78125,-1.5625,0,-0.09166666666666667,1.4210526315789473,18.03125,2.0,18.5625,-1.3333333333333333,18.84375,-0.09166666666666667 7121,2000-08-08,18.6875,19.34375,18.09375,18.71875,2965200.0,-0.0033333333333332993,-1.0512820512820513,-0.03125,41.72185430463577,41.40907945593089,0.20773677141431435,0.7664660740813929,1.3452992205351961,1.5122344913446248,10.113766228727243,1.25,-0.36803881106128244,-0.6281250000000007,-1.8484807235927363,0.5922307235927349,-1.2383028617963703,-0.01794713820363114,0.9313532437822545,63.63636363636363,23.5926842302228,0.6101778617963686,8,-0.265625,0.34375,1.4765625,2.796875,-1.59375,1,-0.09030100334448166,1.5555555555555556,18.75,1.4210526315789473,18.03125,2.0,18.5625,-0.09030100334448166 7122,2000-08-09,18.28125,18.625,18.125,18.5625,2479800.0,-0.021739130434782594,1.4615384615384615,9.0,33.98692810457517,39.995346321351526,0.5985466356011884,1.1504819244291085,1.6476289013599583,1.9249880164770339,10.72723317547552,0.5625,-0.4731879651340414,-0.9828125000000014,-2.2879256416472273,0.3223006416472245,-1.6353690708236144,-0.33025592917638846,1.113217919404029,46.03174603174603,7.352315096055257,0.6525565708236131,8,0.140625,0.75,1.625,3.203125,-1.75,2,-0.07350427350427347,-1.0512820512820513,18.6875,1.5555555555555556,18.75,1.4210526315789473,18.03125,-0.07350427350427347 7123,2000-08-10,18.15625,18.5,17.90625,18.15625,1221000.0,-0.006837606837606813,-1.375,-0.0,31.372549019607845,38.35852997865283,0.6224371724130222,1.196540144659771,1.7245521264280228,2.054832750983941,11.508139557645272,0.59375,-0.5368424962824321,-1.0187500000000007,-2.3725640566563406,0.3350640566563392,-1.6956570283281707,-0.34184297167183075,1.1875,39.682539682539684,3.5471734442893847,0.6769070283281702,8,0.265625,0.875,1.6171875,3.328125,-1.78125,3,-0.09122203098106707,1.4615384615384615,18.28125,-1.0512820512820513,18.6875,1.5555555555555556,18.75,-0.09122203098106707 7124,2000-08-11,18.5,18.8125,18.28125,18.4375,1829200.0,0.018932874354561147,-1.8333333333333333,100.0,38.31168831168831,37.05982867995153,0.23479235115193475,0.7899188411070099,1.3145723818561663,1.7159796660825855,12.16737895969815,0.65625,-0.5284747419322144,-0.609375,-1.9603158271354282,0.7415658271354282,-1.2848454135677123,0.06609541356771231,0.6468750000000014,57.14285714285714,21.012575967694872,0.6754704135677136,8,-0.078125,0.53125,1.0390625,2.984375,-2.375,4,-0.07770270270270274,-1.375,18.15625,1.4615384615384615,18.28125,-1.0512820512820513,18.6875,-0.07770270270270274 7125,2000-08-14,18.5,19.09375,18.125,19.0,2263600.0,0.0,1.8181818181818181,-8.0,40.410958904109584,36.028462832214565,0.12551728990458244,0.6691713228667808,1.2610812139035836,1.723920136015927,12.17091878892945,0.96875,-0.5711698895084432,-0.5109375000000007,-1.724768666997285,0.7028936669972836,-1.117853083498641,0.09597808349863968,-1.125,41.30434782608695,5.429604232994208,0.6069155834986416,8,-0.09375,0.53125,1.0390625,2.984375,-2.78125,0,-0.10135135135135132,-1.8333333333333333,18.5,-1.375,18.15625,1.4615384615384615,18.28125,-0.10135135135135132 7126,2000-08-15,16.625,18.5,16.25,18.4375,13326200.0,-0.10135135135135132,1.3225806451612903,3.625,31.55080213903743,35.21705160491724,1.7702662438278516,2.3859206867831944,3.0607069451613427,3.5910484516628394,12.531321773501036,2.25,-0.6415398888511454,-2.2078124999999993,-3.706753326708643,-0.7088716732913554,-2.957282913354323,-1.4583420866456756,2.46875,13.186813186813188,-25.573920624615745,0.7494704133543223,8,1.171875,1.84375,2.9140625,4.859375,-1.09375,1,0.03383458646616533,1.8181818181818181,18.5,-1.8333333333333333,18.5,-1.375,18.15625,0.03383458646616533 7127,2000-08-16,16.9375,17.0625,16.75,16.75,7704600.0,0.018796992481203034,-2.3333333333333335,-0.10344827586206896,30.054644808743163,34.37264314059378,1.2951245343718618,1.9753392848777978,2.644686848551167,3.2759068384534693,13.743022825093965,0.4375,-0.7650435294698106,-1.7687500000000007,-3.4570904339921924,-0.08040956600780902,-2.6129202169960983,-0.9245797830039031,2.15625,24.175824175824175,-14.46484121207375,0.8441702169960964,8,0.859375,1.53125,2.6015625,4.546875,-1.21875,2,0.009225092250922495,1.3225806451612903,16.625,1.8181818181818181,18.5,-1.8333333333333333,18.5,0.009225092250922495 7128,2000-08-17,16.5,17.0,16.375,16.9375,2444000.0,-0.02583025830258301,1.2222222222222223,-2.3333333333333335,29.255319148936167,34.81029463534196,1.5749103873160912,2.2682450437244555,2.983537823989515,3.7141820466790207,15.115438399967374,0.625,-0.9125488076345718,-2.0406249999999986,-3.912014066836182,-0.16923593316381513,-2.976319533418092,-1.104930466581905,2.5368749999999984,8.791208791208792,-31.125676753016737,0.9356945334180923,8,1.296875,1.96875,3.015625,4.984375,-0.5,3,0.0018939393939394478,-2.3333333333333335,16.9375,1.3225806451612903,16.625,1.8181818181818181,18.5,0.0018939393939394478 7129,2000-08-18,16.46875,16.6875,16.3125,16.5,1701800.0,-0.0018939393939394478,-1.1818181818181819,0.07142857142857142,24.719101123595507,33.4870939849921,1.5211795808786626,2.1358044505290152,2.92683839795804,3.7520210885169902,16.68896252756941,0.375,-0.9764285702116062,-1.8984375,-3.8652546380699313,0.0683796380699313,-2.881846069034964,-0.9150289309650361,2.512387499999999,7.6923076923076925,-28.457975301906636,0.9834085690349653,8,1.328125,2.0,3.1640625,5.015625,-0.53125,4,-0.005692599620493399,1.2222222222222223,16.5,-2.3333333333333335,16.9375,1.3225806451612903,16.625,-0.005692599620493399 7130,2000-08-21,16.5625,16.625,16.375,16.5,1846200.0,0.005692599620493288,1.6666666666666667,-2.0,25.966850828729278,31.736538043224716,1.211950384751269,1.8981762776485454,2.756504248887005,3.6624783349001184,17.969406380213787,0.25,-1.0175610430968298,-1.6515625000000007,-3.6818912384521134,0.378766238452112,-2.666726869226057,-0.6363981307739444,2.364014749999999,13.88888888888889,-16.630572642894727,1.0151643692260564,8,1.109375,1.90625,3.125,4.921875,-0.75,0,-0.026415094339622636,-1.1818181818181819,16.46875,1.2222222222222223,16.5,-2.3333333333333335,16.9375,-0.026415094339622636 7131,2000-08-22,16.75,16.8125,16.5,16.5625,978200.0,0.01132075471698113,1.0,3.0,30.63583815028902,31.364194714970697,0.8054110934774137,1.5852090640845518,2.4894938443255796,3.465848368902787,19.01142891959368,0.3125,-0.9459220813397344,-1.3328124999999993,-3.386399201071111,0.7207742010711122,-2.359605850535555,-0.30601914946444353,2.1229844549999974,58.333333333333336,24.0663124383438,1.0267933505355564,8,0.921875,1.71875,3.0859375,4.734375,0.0625,1,-0.06156716417910446,1.6666666666666667,16.5625,-1.1818181818181819,16.46875,1.2222222222222223,16.5,-0.06156716417910446 7132,2000-08-23,16.3125,16.75,16.15625,16.75,2251600.0,-0.026119402985074647,1.7142857142857142,-2.3333333333333335,29.775280898876403,31.18672047933387,1.0440703956616524,1.927075578438501,2.8634276075118805,3.9000642202892557,19.606770198848185,0.59375,-1.007490971944371,-1.6468750000000014,-3.8171644392224167,0.5234144392224156,-2.732019719611209,-0.5617302803887938,2.5080247658999966,18.51851851851852,-17.470087509153466,1.0851447196112085,8,1.3125,1.875,3.59375,5.171875,0.3125,2,-0.04789272030651337,1.0,16.75,1.6666666666666667,16.5625,-1.1818181818181819,16.46875,-0.04789272030651337 7133,2000-08-24,16.53125,16.6875,16.28125,16.375,2024200.0,0.013409961685823646,-1.3636363636363635,-0.35714285714285715,35.71428571428572,30.898120190733586,0.63762658939239,1.5775428948044201,2.5400303952662213,3.6722831233627815,20.808567691582383,0.40625,-1.1135420290518425,-1.2937499999999993,-3.468515565103111,0.8810155651031124,-2.3811327825515534,-0.20636721744844522,2.1827037752639953,57.14285714285714,17.105027348051784,1.0873827825515554,8,1.09375,1.625,3.3671875,4.953125,-0.375,3,-0.04914933837429114,1.7142857142857142,16.3125,1.0,16.75,1.6666666666666667,16.5625,-0.04914933837429114 7134,2000-08-25,16.9375,16.9375,16.5,16.53125,1652200.0,0.02457466918714557,1.1538461538461537,2.6,31.64556962025317,29.924188048082872,-0.015167528698434296,1.0685610866363646,2.0447929001383898,3.248794223538976,21.924718777853496,0.4375,-1.1447265571464094,-0.7875000000000014,-2.930573297368781,1.35557329736878,-1.8590366486843912,0.2840366486843884,1.674145624253434,100.0,60.59375509676906,1.0715366486843905,8,0.390625,1.21875,2.9609375,4.546875,0.1875,4,-0.05535055350553508,-1.3636363636363635,16.53125,1.7142857142857142,16.3125,1.0,16.75,-0.05535055350553508 7135,2000-08-28,17.0,17.09375,16.875,16.9375,2639600.0,0.0036900369003689537,-1.3333333333333333,0.15384615384615385,32.911392405063296,30.07536474430797,-0.34958081257125073,0.871051987102021,1.904286151504678,3.1682457986552066,23.176243765454508,0.21875,-1.1578204741467317,-0.6109374999999986,-2.6453328380421723,1.423457838042177,-1.6281351690210855,0.4062601690210883,1.5134297992832977,90.0,51.44211652317031,1.0171976690210878,8,-0.375,1.046875,2.8984375,4.484375,0.5,0,-0.0625,1.1538461538461537,16.9375,-1.3636363636363635,16.53125,1.7142857142857142,16.3125,-0.0625 7136,2000-08-29,17.21875,17.21875,16.90625,16.90625,2444000.0,0.012867647058823595,1.0,5.0,38.815789473684205,31.048825262634754,-0.5311011142280755,0.5163348300240642,1.6276042324623852,2.9350310301636817,24.590937207038778,0.3125,-1.2424703823892465,-0.2890625,-2.1702884571816625,1.5921634571816607,-1.2296754785908313,0.6515504785908313,1.200392607311965,100.0,59.810346192906614,0.9406129785908307,8,-0.53125,0.6875,2.4609375,4.265625,0.03125,1,-0.08166969147005443,-1.3333333333333333,17.0,1.1538461538461537,16.9375,-1.3636363636363635,16.53125,-0.08166969147005443 7137,2000-08-30,16.1875,17.21875,16.0625,17.21875,3362600.0,-0.05989110707803991,1.2424242424242424,-3.3,32.59668508287292,31.420088144183282,0.42753298294577746,1.410709734292439,2.6038636281957217,3.9536563184053826,25.888130868087337,1.15625,-1.3835113088396511,-1.1875,-3.046532890907006,0.6715328909070077,-2.1170164454535048,-0.25798355454649524,2.1411269030194866,10.81081081081081,-28.226729996393434,0.9295164454535035,8,0.453125,1.578125,3.3984375,5.296875,1.1875,2,0.03861003861003853,1.0,17.21875,-1.3333333333333333,17.0,1.1538461538461537,16.9375,0.03861003861003853 7138,2000-08-31,16.46875,16.75,16.15625,16.1875,3139400.0,0.01737451737451745,-2.4545454545454546,-0.2727272727272727,31.843575418994405,32.2116963992276,0.15799931728624372,1.0166845571030407,2.2687499513318095,3.6592929995190104,26.849178599653023,0.59375,-1.3060397076166268,-0.8015624999999993,-2.6142638272941774,1.011138827294177,-1.7079131636470883,0.10478816364708976,1.7239092888383176,35.13513513513514,-1.5456063988371582,0.9063506636470883,8,0.171875,1.296875,3.09375,5.015625,1.21875,3,0.009487666034155628,1.2424242424242424,16.1875,1.0,17.21875,-1.3333333333333333,17.0,0.009487666034155628 7139,2000-09-01,16.75,16.8125,16.34375,16.5625,1791800.0,0.017077798861480087,2.0,0.6666666666666666,35.1063829787234,33.22719997144917,-0.08846263787519248,0.6688154294555346,1.9710540979088833,3.357949458900027,27.29421476615932,0.46875,-1.2355419445729474,-0.4562500000000007,-2.2461384484501075,1.3336384484501043,-1.351194224225054,0.43869422422505266,1.3148497315080192,59.45945945945946,22.398447924166426,0.8949442242250526,9,-0.109375,1.015625,2.8125,4.734375,0.28125,4,-0.035447761194029814,-2.4545454545454546,16.46875,1.2424242424242424,16.1875,1.0,17.21875,-0.035447761194029814 7140,2000-09-05,17.03125,17.0625,16.3125,16.5,2342600.0,0.01679104477611948,1.5263157894736843,2.8333333333333335,54.74452554744525,35.90594301557764,-0.3310403389589176,0.2658279743438925,1.6662129658436555,3.0410722841999913,27.155397796029824,0.75,-1.1119103141091102,-0.08906250000000071,-1.7253184305912797,1.5471934305912782,-0.9071904652956384,0.729065465295637,0.9134587476175398,83.78378378378379,41.89752720332276,0.8181279652956392,9,-0.390625,0.734375,2.53125,4.453125,-0.03125,1,0.005504587155963359,2.0,16.75,-2.4545454545454546,16.46875,1.2424242424242424,16.1875,0.005504587155963359 7141,2000-09-06,17.0,17.25,16.9375,17.09375,1970000.0,-0.0018348623853210455,-1.8571428571428572,-0.17647058823529413,50.78125,38.239939582369146,-0.29122377570639557,0.17304468240094906,1.676044613112765,3.0436362991239285,27.675693524773337,0.3125,-0.9558575528589053,-0.03593749999999929,-1.49653215967421,1.4246571596742115,-0.7662348298371029,0.6943598298371043,0.8317762227604888,78.94736842105263,33.38244739132701,0.7302973298371049,9,-0.34375,0.765625,2.4453125,4.484375,-0.59375,2,0.02941176470588225,1.5263157894736843,17.03125,2.0,16.75,-2.4545454545454546,16.46875,0.02941176470588225 7142,2000-09-07,16.9375,17.0625,16.53125,17.0625,1906800.0,-0.003676470588235281,7.5,1.3333333333333333,56.03448275862069,40.497739253961925,-0.14610906906457544,0.13672244940165967,1.6897650939929463,3.086775121762205,28.374564311173256,0.53125,-0.8061265226771788,-0.03125,-1.369115788643036,1.3066157886430378,-0.700182894321518,0.637682894321518,0.7881196493948579,71.42857142857143,20.335776324225748,0.6689328943215186,9,-0.28125,0.8125,2.4921875,4.546875,-0.71875,3,0.01845018450184499,-1.8571428571428572,17.0,1.5263157894736843,17.03125,2.0,16.75,0.01845018450184499 7143,2000-09-08,16.5,16.8125,16.4375,16.6875,1848600.0,-0.02583025830258301,-1.4,1.5,50.3875968992248,42.580186729403216,0.3201602161906827,0.4677606069502076,2.077936951323391,3.5101569191082085,28.928467898027904,0.5,-0.7143808994590088,-0.3859375000000007,-1.6149178419589205,0.8430428419589173,-1.0004276709794588,0.22855267097945742,1.1258324704311669,20.0,-35.07147272609036,0.6144901709794591,9,0.15625,1.203125,2.9296875,4.984375,0.09375,4,0.05303030303030298,7.5,16.9375,-1.8571428571428572,17.0,1.5263157894736843,17.03125,0.05303030303030298 7144,2000-09-11,17.0625,17.09375,16.5,16.5,2455800.0,0.03409090909090917,-1.1111111111111112,-3.0,55.55555555555556,45.09620485723569,-0.24892050716930214,-0.21919324094045223,1.5023548369027395,2.9316765617556086,29.800643756639438,0.59375,-0.560173107612286,0.24843750000000142,-0.724568854106689,1.22144385410669,-0.23806567705334203,0.7349406770533449,0.4695325222052986,80.0,18.904627271446806,0.48650317705334445,9,-0.40625,0.640625,2.234375,4.421875,-1.03125,0,0.03663003663003672,-1.4,16.5,7.5,16.9375,-1.8571428571428572,17.0,0.03663003663003672 7145,2000-09-12,16.625,16.96875,16.46875,16.96875,1739400.0,-0.02564102564102566,1.9090909090909092,-0.6111111111111112,48.68421052631578,46.19269608530587,0.14504471215479953,0.07445126667071378,1.9194043393294393,3.360968368851072,31.13884269276359,0.59375,-0.4718004614783098,-0.09531249999999858,-0.6599921221383518,0.46936712213835463,-0.37765231106917696,0.1870273110691798,0.8188605708729817,23.076923076923077,-36.78289361810319,0.28233981106917677,9,0.03125,1.078125,2.3984375,4.625,-0.46875,1,0.02443609022556381,-1.1111111111111112,17.0625,-1.4,16.5,7.5,16.9375,0.02443609022556381 7146,2000-09-13,17.1875,17.1875,16.71875,16.71875,1736400.0,0.03383458646616533,1.0,-1.3636363636363635,58.974358974358964,49.12354873991543,-0.4719889501022294,-0.46772757504937346,1.3183900551183392,2.790952887822044,30.73167820397029,0.5625,-0.376553287695657,0.4390624999999986,-0.16057932017302434,1.0387043201730215,0.13924158991348534,0.7388834100865118,0.17347893662060443,100.0,33.468658517611345,0.2998209100865119,9,-0.484375,0.515625,1.5390625,3.625,-0.875,2,-0.010909090909090868,1.9090909090909092,16.625,-1.1111111111111112,17.0625,-1.4,16.5,-0.010909090909090868 7147,2000-09-14,17.09375,17.40625,17.03125,17.1875,1392800.0,-0.00545454545454549,-2.4285714285714284,-0.2,55.921052631578945,51.798823985758155,-0.26392277722531077,-0.38121669949696013,1.361667956264835,2.8770649298663358,30.164404895059427,0.375,-0.2926935968116524,0.3374999999999986,-0.2764148535170321,0.9514148535170293,0.03054257324148324,0.6444574267585139,-1.03125,67.74193548387096,0.022063194455213875,0.30695742675851545,9,-0.234375,0.484375,1.6328125,3.71875,-0.875,3,-0.04021937842778789,1.0,17.1875,1.9090909090909092,16.625,-1.1111111111111112,17.0625,-0.04021937842778789 7148,2000-09-15,16.53125,16.8125,16.28125,16.75,1836200.0,-0.03290676416819016,2.090909090909091,2.3333333333333335,45.85987261146497,52.99365616717388,0.34461515111889796,0.1936742930052766,1.8731709781644454,3.411613424276453,29.610341301629674,0.8125,-0.2776105645133562,-0.2265625,-0.8378848775901879,0.3847598775901879,-0.5322236887950957,0.07909868879509574,-0.4418749999999996,22.22222222222222,-39.703643583484904,0.30566118879509446,9,0.3125,1.046875,2.1953125,3.875,0.0,4,-0.018903591682419618,-2.4285714285714284,17.09375,1.0,17.1875,1.9090909090909092,16.625,-0.018903591682419618 7149,2000-09-18,16.375,16.5,15.9375,16.5,1845600.0,-0.009451795841209809,8.0,0.5714285714285714,43.75,51.77204221745774,0.4940298901864715,0.36105198356661106,1.9695123039913582,3.5452062175222068,29.106896746531387,0.59375,-0.12997070045363301,-0.3781250000000007,-1.000124375951959,0.2438743759519575,-0.6891246879759798,-0.06712531202402161,1.03125,29.78723404255319,-27.406524832221354,0.31099968797597977,9,0.296875,1.140625,2.3515625,3.765625,0.75,0,0.013358778625954137,2.090909090909091,16.53125,-2.4285714285714284,17.09375,1.0,17.1875,0.013358778625954137 7150,2000-09-19,16.125,16.15625,15.78125,16.125,1526200.0,-0.01526717557251911,11.0,-0.0,39.130434782608695,50.47750719330315,0.6727011279424602,0.6077549444999946,2.1625154661333212,3.7648775717551786,28.631423575236113,0.59375,0.00196195241827013,-0.6062499999999993,-1.2846890947340626,0.07218909473406399,-0.9454695473670327,-0.2670304526329659,1.2518749999999983,21.153846153846153,-29.360115227385634,0.3392195473670319,9,0.46875,1.3125,2.6015625,3.546875,0.59375,1,-0.005813953488372103,8.0,16.375,2.090909090909091,16.53125,-2.4285714285714284,17.09375,-0.005813953488372103 7151,2000-09-20,15.71875,16.0,15.6875,16.0,2019000.0,-0.025193798449612448,1.2222222222222223,-100.0,44.680851063829785,49.21599256054861,0.9812855306042323,0.9831938481919806,2.506880251489825,4.142120486835374,28.46784684212158,0.4375,0.08928472575112778,-0.9609375,-1.7763107092699393,-0.1455642907300625,-1.3686241046349679,-0.5532508953650321,1.594299999999997,1.8181818181818181,-51.49892752921139,0.4076866046349688,9,0.828125,1.375,3.0,3.953125,1.09375,2,0.027833001988071482,11.0,16.125,8.0,16.375,2.090909090909091,16.53125,0.027833001988071482 7152,2000-09-21,15.53125,15.75,15.34375,15.71875,2193600.0,-0.011928429423459286,2.25,0.6666666666666666,39.130434782608695,47.96519676981349,1.0597783662554043,1.169104156395104,2.6280328963644095,4.29872963950983,28.133461609058706,0.40625,0.014297089432592003,-1.109375,-2.062102214231473,-0.15664778576852534,-1.5857386071157364,-0.6330113928842636,1.6842669999999984,12.76595744680851,-41.080916710207106,0.47636360711573694,9,0.84375,0.84375,2.6015625,3.578125,1.71875,3,0.05030181086519114,1.2222222222222223,15.71875,11.0,16.125,8.0,16.375,0.05030181086519114 7153,2000-09-22,15.71875,16.0,15.375,15.5625,2046800.0,0.012072434607645954,-1.3529411764705883,-0.8333333333333334,37.77777777777778,45.98988812783818,0.8379200678389687,0.9672016050103132,2.354847668197415,4.07911959196376,27.60652961022591,0.625,-0.03998517853325012,-0.8812500000000014,-1.919102666757265,0.15660266675726042,-1.4001763333786315,-0.3623236666213714,1.3470256399999982,32.432432432432435,-19.849206412065243,0.5189263333786313,9,0.65625,0.65625,2.4140625,3.390625,2.59375,4,0.031809145129224614,2.25,15.53125,1.2222222222222223,15.71875,11.0,16.125,0.031809145129224614 7154,2000-09-25,16.0,16.0,15.40625,15.6875,1753000.0,0.017892644135188762,2.8,2.0,37.77777777777778,44.77806226688951,0.4359494258125487,0.6451947516456116,1.9934436859529114,3.7680669586976734,27.482597881314618,0.59375,-0.1129267573043009,-0.5531250000000014,-1.611281757614222,0.5050317576142191,-1.0822033788071117,-0.024046621192891138,0.928013588799999,80.76923076923077,31.130999989375297,0.5290783788071098,9,0.375,0.375,2.1328125,3.109375,2.40625,0,0.033203125,-1.3529411764705883,15.71875,2.25,15.53125,1.2222222222222223,15.71875,0.033203125 7155,2000-09-26,15.9375,16.21875,15.875,15.96875,1788400.0,-0.00390625,-3.4,-0.1,37.5,42.39202238084963,0.43658321521080623,0.6577360542153023,1.9522547110478854,3.805088062737216,27.463153982620703,0.34375,-0.13404171477843363,-0.5625,-1.6328079979738312,0.5078079979738295,-1.0976539989869138,-0.027346001013084376,0.8637725016959976,67.85714285714286,21.020567175420403,0.5351539989869148,9,0.4375,0.4375,2.1953125,3.171875,2.5625,1,0.07450980392156858,2.8,16.0,-1.3529411764705883,15.71875,2.25,15.53125,0.07450980392156858 7156,2000-09-27,15.8125,16.03125,15.78125,16.0,1992200.0,-0.007843137254901933,1.0,6.0,36.95652173913044,40.28485228168868,0.38669290580714133,0.7082962875205538,1.979042298486604,3.9081143916689065,27.69652691757655,0.25,-0.23541264103291937,-0.6171875,-1.673355746602791,0.43898074660279107,-1.1452716233013973,-0.08910337669860446,0.872170701560318,53.57142857142857,9.438864414969586,0.5280841233013955,9,0.265625,0.5625,2.2578125,3.28125,2.8125,2,0.05731225296442677,-3.4,15.9375,2.8,16.0,-1.3529411764705883,15.71875,0.05731225296442677 7157,2000-09-28,16.8125,16.8125,15.9375,15.9375,2158000.0,0.06324110671936767,1.0,-4.666666666666667,53.205128205128204,41.100991792095705,-0.7346547230480667,-0.2555833899322799,0.9135960518920072,2.884746963201785,26.644093342553926,1.0,-0.24688125366794367,0.3515625,-0.7113969594811387,1.4145219594811387,-0.17991722974056756,0.8830422297405693,-1.46875,100.0,50.63310268166765,0.5314797297405691,9,-0.734375,-0.4375,1.2578125,2.28125,1.84375,3,0.0,1.0,15.8125,-3.4,15.9375,2.8,16.0,0.0 7158,2000-09-29,16.625,17.0625,16.25,16.6875,1602400.0,-0.01115241635687736,1.0,-0.07142857142857142,45.138888888888886,41.25531277975002,-0.5950317197940898,-0.05879161251453269,1.0210398937073606,3.0490489208253955,25.395026741531357,0.8125,-0.3727854544671487,0.15625,-0.9092450048046175,1.2217450048046175,-0.3764975024023087,0.6889975024023087,-1.251875,73.58490566037736,26.932401511714637,0.5327475024023086,9,-0.421875,-0.25,1.28125,2.421875,2.28125,4,0.03759398496240607,1.0,16.8125,1.0,15.8125,-3.4,15.9375,0.03759398496240607 7159,2000-10-02,16.15625,16.46875,15.9375,16.21875,2666800.0,-0.02819548872180455,-1.125,1.0,44.827586206896555,41.8883296046709,-0.17944516902009866,0.38282291219982767,1.3986064948725456,3.478167327224071,24.345774802404545,0.6875,-0.4945483006272582,-0.2828124999999986,-1.3483991542724674,0.7827741542724702,-0.8156058271362312,0.24998082713623582,-0.7155500000000004,29.268292682926827,-19.52505043106394,0.5327933271362341,10,0.046875,0.21875,1.734375,2.890625,2.3125,0,0.1334622823984526,1.0,16.625,1.0,16.8125,1.0,15.8125,0.1334622823984526 7160,2000-10-03,17.125,17.5,16.1875,16.25,1978800.0,0.05996131528046411,-1.625,-14.0,49.36708860759494,42.40902266508925,-1.1079394171981178,-0.6098086626473638,0.35812440186393246,2.4770125134376784,23.66653737100427,1.34375,-0.4969152411361222,0.6812499999999986,-0.3960654378509645,1.7585654378509616,0.14259228107451705,1.2199077189254801,-1.619428000000001,78.18181818181819,34.384194701482386,0.5386577189254819,10,-0.703125,-0.703125,0.6171875,1.921875,1.53125,1,0.07481751824817517,-1.125,16.15625,1.0,16.625,1.0,16.8125,0.07481751824817517 7161,2000-10-04,17.5,17.84375,17.03125,17.03125,1664200.0,0.021897810218978186,-2.466666666666667,0.5357142857142857,53.89221556886227,44.04922053022853,-1.345154857986266,-0.9965214635814377,-0.07766963847323893,2.051001416986942,23.426072697389227,0.8125,-0.4640068404782447,1.03125,-0.12101464659378891,2.183514646593787,0.4551176767031073,1.6073823232968945,-1.8747623200000003,81.9672131147541,39.496521318964085,0.5761323232968939,10,-0.890625,-0.90625,-0.1640625,1.546875,1.09375,2,0.05714285714285716,-1.625,17.125,-1.125,16.15625,1.0,16.625,0.05714285714285716 7162,2000-10-05,17.25,17.9375,17.21875,17.875,2138200.0,-0.014285714285714235,-1.0909090909090908,-1.3333333333333333,57.324840764331206,46.221116417623364,-0.9227476296795629,-0.7609222342757285,0.12651912358441564,2.2410330804399976,22.779486817227518,0.71875,-0.38509176649113286,0.765625,-0.42135549578283005,1.95260549578283,0.1721347521085832,1.359115247891415,-1.4472813343999995,65.625,19.742336858050393,0.5934902478914152,10,-0.578125,-0.609375,0.046875,1.359375,0.9375,3,0.07971014492753614,-2.466666666666667,17.5,-1.625,17.125,-1.125,16.15625,0.07971014492753614 7163,2000-10-06,17.375,17.96875,17.125,17.375,1590600.0,0.007246376811594235,-2.375,-0.0,60.25641025641025,48.71874224858253,-0.8807185592268212,-0.8611604775622155,-0.05788822240446834,2.0432094940613226,21.949992872541436,0.84375,-0.30368180286762225,0.8468750000000007,-0.4052449129141813,2.0989949129141827,0.2208150435429097,1.4729349564570917,-1.3588032009600006,70.76923076923077,21.90666921015452,0.6260599564570914,10,-0.5,-0.71875,-0.171875,1.0,0.84375,4,0.07374100719424459,-1.0909090909090908,17.25,-2.466666666666667,17.5,-1.625,17.125,0.07374100719424459 7164,2000-10-09,17.6875,17.75,17.34375,17.34375,1887800.0,0.017985611510791477,-1.3636363636363635,100.0,65.82278481012658,51.86571833859659,-1.0378103913553822,-1.1852021945123674,-0.4183222265633262,1.6589637605055536,21.594766221729607,0.40625,-0.1595645586438934,1.1281250000000007,-0.20849546831410493,2.4647454683141063,0.4598147658429461,1.7964352341570535,-1.4369968168448004,84.21052631578947,30.527597184297022,0.668310234157053,10,-0.8125,-1.03125,-0.484375,0.6875,0.65625,0,0.06890459363957602,-2.375,17.375,-1.0909090909090908,17.25,-2.466666666666667,17.5,0.06890459363957602 7165,2000-10-10,17.03125,17.5,16.875,17.5,2285000.0,-0.03710247349823326,1.6666666666666667,-1.3636363636363635,62.650602409638545,54.72061619087527,-0.23478631763282465,-0.5238125985106485,0.17029800623626556,2.240919481947362,20.924038818096264,0.8125,-0.02602757455382232,0.4515625000000014,-0.9015034325264182,1.804628432526421,-0.22497046626320838,1.1280954662632112,-0.5745571988234239,14.285714285714285,-44.059289052253185,0.6765329662632096,10,-0.078125,-0.375,0.171875,1.34375,1.3125,1,0.08440366972477054,-1.3636363636363635,17.6875,-2.375,17.375,-1.0909090909090908,17.25,0.08440366972477054 7166,2000-10-11,17.0,17.5,16.625,16.625,1548400.0,-0.0018348623853210455,-3.6666666666666665,-0.8,64.59627329192546,55.986298978297185,-0.01941690378846772,-0.5347465994798704,0.1321607320102416,2.19294744879355,20.538362103850687,0.875,0.09694116334910063,0.4296875,-0.9081590795430969,1.7675340795430987,-0.23923578977154847,1.0986107897715485,0.96875,27.906976744186046,-34.70794138701883,0.6689232897715491,10,-0.046875,-0.34375,0.203125,1.375,0.84375,2,0.09742647058823528,1.6666666666666667,17.03125,-1.3636363636363635,17.6875,-2.375,17.375,0.09742647058823528 7167,2000-10-12,16.40625,17.0,16.25,17.0,1459600.0,-0.03492647058823528,1.5263157894736843,-1.5833333333333333,56.321839080459775,57.22884899958284,0.5706570141806715,0.005119228599362202,0.662297506106654,2.681263681134574,20.709778020579332,0.75,0.2223447310537452,-0.1296874999999993,-1.4460625752791607,1.186687575279164,-0.78787503763958,0.5285000376395814,1.5356249999999996,9.090909090909092,-54.973156145068145,0.6581875376395814,10,0.546875,0.25,0.8046875,1.96875,1.59375,3,0.1333333333333333,-3.6666666666666665,17.0,1.6666666666666667,17.03125,-1.3636363636363635,17.6875,0.1333333333333333 7168,2000-10-13,16.21875,16.40625,16.0,16.28125,1312200.0,-0.011428571428571455,1.6,0.10526315789473684,52.04678362573099,58.03098204612,0.7760837478020264,0.1770864342408487,0.7917608622157637,2.7791322680021935,20.097668568630496,0.40625,0.3672415544205023,-0.3015624999999993,-1.625568302529583,1.0224433025295863,-0.9635654012647912,0.3604404012647926,1.6554499999999983,12.5,-47.40820541275301,0.6620029012647927,10,0.765625,0.4375,0.984375,2.15625,1.75,4,0.12138728323699421,1.5263157894736843,16.40625,-3.6666666666666665,17.0,1.6666666666666667,17.03125,0.12138728323699421 7169,2000-10-16,16.59375,16.65625,16.125,16.21875,1308600.0,0.023121387283236983,1.125,-6.0,55.8011049723757,58.74587275331786,0.524864614564585,-0.1904495370051862,0.3790115567981793,2.3172684259595684,18.954286601008643,0.53125,0.36304604811817853,0.0625,-1.260064792960776,1.385064792960776,-0.598782396480388,0.723782396480388,1.1679979999999972,39.58333333333333,-18.52132108846061,0.6612823964803878,10,0.390625,0.0625,0.5859375,1.78125,2.90625,0,0.09792843691148767,1.6,16.21875,1.5263157894736843,16.40625,-3.6666666666666665,17.0,0.09792843691148767 7170,2000-10-17,16.03125,16.78125,15.90625,16.5625,1350000.0,-0.03389830508474578,-1.24,-1.4166666666666667,51.79487179487179,58.512834556207814,1.0235359958676504,0.3843738792761826,0.8732766375430003,2.7822651608089615,17.694279222906257,0.875,0.40654383666450755,-0.4953125000000007,-1.8245873505444266,0.8339623505444251,-1.1599499252722154,0.1693249252722122,1.624793119999996,7.8431372549019605,-48.73500082549546,0.6646374252722129,10,0.90625,0.625,1.1484375,2.34375,3.625,1,0.1442495126705654,1.125,16.59375,1.6,16.21875,1.5263157894736843,16.40625,0.1442495126705654 7171,2000-10-18,16.15625,16.4375,15.8125,16.03125,888800.0,0.007797270955165692,-1.2222222222222223,-0.23529411764705882,43.712574850299404,57.00036056575983,0.7687187690448525,0.30970981355486416,0.6821022430578694,2.58544550882889,16.31468610972833,0.625,0.49461275038910557,-0.3921874999999986,-1.6792171470945902,0.8948421470945931,-1.0357023235472944,0.25132732354729725,1.3598096703999971,28.947368421052634,-21.223690108729595,0.6435148235472963,10,0.734375,0.5,1.0234375,2.21875,3.65625,2,0.1353965183752417,-1.24,16.03125,1.125,16.59375,1.6,16.21875,0.1353965183752417 7172,2000-10-19,16.3125,16.53125,15.96875,16.03125,901000.0,0.009671179883945946,-1.7692307692307692,2.25,46.98795180722891,55.526087404739684,0.520204360773544,0.226608414615022,0.47322577000798915,2.3530645551063714,14.463590161145722,0.5625,0.49097394266559036,-0.2749999999999986,-1.4766299237638165,0.9266299237638194,-0.8758149618819075,0.3258149618819104,1.0332037033599981,51.61290322580645,4.2216332413321,0.6008149618819092,10,0.46875,0.34375,0.890625,2.0625,3.28125,3,0.09386973180076619,-1.2222222222222223,16.15625,-1.24,16.03125,1.125,16.59375,0.09386973180076619 7173,2000-10-20,16.21875,16.65625,16.09375,16.1875,1751200.0,-0.005747126436781658,-4.142857142857143,0.1111111111111111,50.649350649350644,53.84015027576457,0.4835415987420397,0.3791784643261167,0.5162046100335012,2.3988049836857357,12.936692861447352,0.5625,0.4223352706457675,-0.3937500000000007,-1.538747701675657,0.7512477016756556,-0.9662488508378289,0.17874885083782743,0.9736333330239972,41.935483870967744,-7.428149846697011,0.5724988508378277,10,0.4375,0.4375,1.0,2.15625,2.96875,4,0.10982658959537561,-1.7692307692307692,16.3125,-1.2222222222222223,16.15625,-1.24,16.03125,0.10982658959537561 7174,2000-10-23,16.53125,16.65625,16.25,16.28125,985000.0,0.019267822736030782,-1.6,8.0,42.857142857142854,51.64087699215395,-0.011421858617293168,0.11438355198488637,0.1444361506494367,2.029146740519714,11.327280134363212,0.4375,0.35308596990534014,-0.10781250000000142,-1.2170728258005603,1.0014478258005575,-0.6624426629002826,0.4468176629002798,0.5231449997215982,74.19354838709677,27.298939175756857,0.5546301629002798,10,0.125,0.125,0.6796875,1.84375,2.90625,0,0.08695652173913038,-4.142857142857143,16.21875,-1.7692307692307692,16.3125,-1.2222222222222223,16.15625,0.08695652173913038 7175,2000-10-24,17.125,17.15625,16.5,16.5,1992600.0,0.03591682419659725,-1.1,2.5,45.714285714285715,49.54287837241618,-0.659866975106489,-0.4066917346100922,-0.5029048691001989,1.3880964704304155,9.98008832727059,0.65625,0.2645427552838093,0.4265624999999993,-0.6512633070742062,1.5043883070742048,-0.11235040353710346,0.965475403537102,-1.3125,97.67441860465115,52.93533125230061,0.5389129035371024,10,-0.640625,-0.46875,-0.03125,1.1875,3.21875,1,0.13868613138686126,-1.6,16.53125,-4.142857142857143,16.21875,-1.7692307692307692,16.3125,0.13868613138686126 7176,2000-10-25,16.71875,17.3125,16.65625,17.25,1782400.0,-0.02372262773722633,1.0,-0.85,44.137931034482754,48.18911081175207,-0.33269415613101216,0.07476670627806925,-0.09562537801745918,1.7447026481231873,8.531820955309483,0.65625,0.09749869432572567,-0.02499999999999858,-1.0189372134148833,0.9689372134148879,-0.5219686067074427,0.47196860670744556,-0.8793749999999996,55.81395348837209,13.150167024562833,0.49696860670744286,10,-0.15625,-0.0625,0.296875,1.515625,4.25,2,0.17570093457943936,-1.1,17.125,-1.6,16.53125,-4.142857142857143,16.21875,0.17570093457943936 7177,2000-10-26,16.8125,17.21875,16.5,16.71875,1618000.0,0.005607476635514086,-1.7058823529411764,-0.17647058823529413,43.75,47.26724596444865,-0.40538830358466527,-0.020009174503147875,-0.19730962821134312,1.586380781676155,8.351908084072768,0.71875,-0.01323055819475627,0.06875000000000142,-0.9251872134148833,1.062687213414888,-0.4282186067074427,0.5657186067074456,-0.9141999999999992,58.97435897435898,19.045089702879096,0.49696860670744286,10,-0.25,-0.15625,0.0078125,1.375,5.40625,3,0.17843866171003708,1.0,16.71875,-1.1,17.125,-1.6,16.53125,0.17843866171003708 7178,2000-10-27,17.25,17.3125,16.78125,16.9375,1359200.0,0.026022304832713727,1.4285714285714286,3.3333333333333335,45.270270270270274,46.09715321977026,-0.7612784676681201,-0.43034918515224874,-0.6237195867516618,1.092185090815427,8.616840105375521,0.53125,-0.12760269535764124,0.4750000000000014,-0.542244407313671,1.4922444073136756,-0.03362220365683655,0.9836222036568394,-1.2951319999999988,94.11764705882352,57.31980985554149,0.5086222036568367,10,-0.6875,-0.578125,-0.875,0.765625,4.21875,4,0.13586956521739135,-1.7058823529411764,16.8125,1.0,16.71875,-1.1,17.125,0.13586956521739135 7179,2000-10-30,18.3125,18.40625,17.3125,17.3125,2902800.0,0.061594202898550776,-1.1875,3.2,62.73291925465839,47.31249182641322,-1.7369984074345588,-1.3945235900682462,-1.6615471147970489,-0.014921146061361412,8.98390712931053,1.15625,-0.12424592791962041,1.4296875,0.24524285026330261,2.6141321497366974,0.8374651751316513,2.0219098248683487,-2.3033267199999976,95.08196721311475,53.14647332097431,0.5922223248683489,10,-1.203125,-1.40625,-1.9375,-0.296875,3.125,0,0.04778156996587035,1.4285714285714286,17.25,-1.7058823529411764,16.8125,1.0,16.71875,0.04778156996587035 7180,2000-10-31,18.40625,18.59375,17.875,18.375,2040200.0,0.005119453924914641,2.5384615384615383,0.03125,63.80368098159509,49.54483695211274,-1.6298186306814877,-1.4623388192337927,-1.7320488718301483,-0.14719740181755725,9.527053059631012,0.71875,-0.06846006323477383,1.4593750000000014,0.09486658167323014,2.823883418326771,0.7771207908366158,2.141629209163387,-2.253252116799999,91.04477611940298,45.3794186684532,0.6822542091633849,10,-1.125,-1.21875,-2.03125,-0.390625,2.5625,1,0.05602716468590829,-1.1875,18.3125,1.4285714285714286,17.25,-1.7058823529411764,16.8125,0.05602716468590829 7181,2000-11-01,18.5,18.875,18.375,18.4375,1599600.0,0.005093378607809784,-4.333333333333333,2.0,72.78911564625851,52.411632934227136,-1.5155178919645316,-1.5571668267872738,-1.8070265274704589,-0.28106603894640614,9.800962238841558,0.5,-0.05820890666920775,1.5031250000000007,-0.01172745503538053,3.0179774550353837,0.7456987724823101,2.2605512275176913,-2.1517419474559993,84.21052631578947,32.51759866926738,0.7574262275176913,11,-1.015625,-1.171875,-2.125,-0.484375,2.28125,2,0.09966216216216206,2.5384615384615383,18.40625,-1.1875,18.3125,1.4285714285714286,17.25,0.09966216216216206 7182,2000-11-02,18.625,18.75,18.40625,18.59375,1283800.0,0.006756756756756799,1.4444444444444444,0.5,76.55172413793103,55.289674432958286,-1.4281818133633308,-1.6589276343495314,-1.8973105366340661,-0.4346381980556586,9.980905318098184,0.34375,0.033896122762619996,1.5593749999999993,-0.11974650041570811,3.2384965004157085,0.7198142497921438,2.3989357502078548,-2.024067752710401,88.05970149253731,30.111653239531876,0.8395607502078544,11,-1.0625,-1.28125,-2.3984375,-0.609375,2.21875,3,0.12583892617449655,-4.333333333333333,18.5,2.5384615384615383,18.40625,-1.1875,18.3125,0.12583892617449655 7183,2000-11-03,18.65625,18.71875,18.40625,18.5,1023600.0,0.001677852348993314,1.2222222222222223,5.0,74.6268656716418,58.81964363456928,-1.203915845090414,-1.6751540089523438,-1.8998176947809675,-0.515525592840028,10.31919989840222,0.3125,0.1864922842387955,1.5265625000000007,-0.2940607440323646,3.3471857440323642,0.6162508779838198,2.4368741220161816,-1.8279109774393625,86.0,24.6661028970196,0.9103116220161819,11,-0.96875,-1.3125,-2.4296875,-0.640625,2.59375,4,0.19095477386934667,1.4444444444444444,18.625,-4.333333333333333,18.5,2.5384615384615383,18.40625,0.19095477386934667 7184,2000-11-06,18.90625,19.03125,18.4375,18.46875,1890200.0,0.01340033500837512,-1.375,2.8,87.09677419354838,63.417697910042904,-1.2087010565390486,-1.928017234182228,-2.1306738713978177,-0.8077265242875171,10.800373127679519,0.59375,0.3283912779431084,1.7156249999999993,-0.25870658242703115,3.6899565824270297,0.7284592087864858,2.7027907912135127,-1.8732448796954273,89.1891891891892,20.217902954892622,0.9871657912135149,11,-1.140625,-1.484375,-2.6171875,-1.125,1.65625,0,0.13553719008264453,1.2222222222222223,18.65625,1.4444444444444444,18.625,-4.333333333333333,18.5,0.13553719008264453 7185,2000-11-07,18.46875,18.71875,18.25,18.6875,3210600.0,-0.023140495867768562,2.3333333333333335,-0.5,77.61194029850746,67.13703227271232,-0.6264195462280497,-1.4517326242540776,-1.6807340021398929,-0.4094122483120657,11.909807131961928,0.65625,0.45994292954709337,1.2062500000000007,-0.846748448995843,3.2592484489958444,0.17975077550207885,2.2327492244979226,-1.1959554941319759,28.000000000000004,-44.132423843596655,1.0264992244979219,11,-0.703125,-1.046875,-2.1796875,-0.71875,1.90625,1,0.16074450084602376,-1.375,18.90625,1.2222222222222223,18.65625,1.4444444444444444,18.625,0.16074450084602376 7186,2000-11-08,18.65625,19.0625,18.09375,18.34375,1337000.0,0.010152284263959421,-1.3846153846153846,-1.4285714285714286,77.77777777777777,70.91789647024319,-0.5701388668695095,-1.5903252550245597,-1.8604109285846882,-0.6259249956394441,13.465071883188099,0.96875,0.6300477958284318,1.3109375000000014,-0.8292438552951573,3.45111885529516,0.24084682235242383,2.381028177647579,-1.172440834836138,58.06451612903226,-15.975137525964307,1.0700906776475791,11,-0.734375,-1.21875,-2.234375,-0.90625,1.90625,2,0.12395309882747063,2.3333333333333335,18.46875,-1.375,18.90625,1.2222222222222223,18.65625,0.12395309882747063 7187,2000-11-09,18.59375,18.6875,18.125,18.375,769600.0,-0.00335008375209378,1.7692307692307692,0.7,78.35820895522389,74.5943341019047,-0.2552378952396168,-1.4287955925355256,-1.7574074595268456,-0.5851121461976945,14.58223784045154,0.5625,0.7552345504233031,1.1390625000000014,-1.0225298521124202,3.300654852112423,0.05826632394379061,2.2198586760562122,-0.8889241179590783,51.61290322580645,-25.393531933676726,1.0807961760562106,11,-0.40625,-1.15625,-1.9921875,-0.953125,2.84375,3,0.11764705882352944,-1.3846153846153846,18.65625,2.3333333333333335,18.46875,-1.375,18.90625,0.11764705882352944 7188,2000-11-10,18.1875,18.75,18.0625,18.375,698600.0,-0.021848739495798353,-2.142857142857143,-0.8571428571428571,69.34306569343066,75.32879481732384,0.333000074323504,-0.9143695130025904,-1.3236064724813055,-0.20363076632078503,15.431183552886912,0.6875,0.9249234485452433,0.6343749999999986,-1.4687535436351773,2.7375035436351727,-0.4171892718175876,1.6859392718175847,-0.29259974144480694,12.5,-62.182853925653646,1.0515642718175873,11,0.28125,-0.75,-1.53125,-0.6875,3.3125,4,0.14604810996563566,1.7692307692307692,18.59375,-1.3846153846153846,18.65625,2.3333333333333335,18.46875,0.14604810996563566 7189,2000-11-13,18.21875,18.375,17.96875,18.21875,998400.0,0.0017182130584192379,1.6,-0.0,64.70588235294117,75.42903941414008,0.3207873452865009,-0.8618226470449883,-1.3354412313445856,-0.2422550562267105,16.640651613083406,0.40625,1.1070572928614766,0.5843750000000014,-1.4880294483084846,2.6567794483084874,-0.4518272241542398,1.6205772241542427,0.84375,22.857142857142858,-46.896704075982655,1.0362022241542426,11,0.296875,-0.78125,-1.453125,-0.8125,3.1875,0,0.16638078902229836,-2.142857142857143,18.1875,1.7692307692307692,18.59375,-1.3846153846153846,18.65625,0.16638078902229836 7190,2000-11-14,18.34375,18.8125,18.25,18.6875,1695200.0,0.006861063464836947,-1.1176470588235294,-100.0,73.63636363636364,75.52317807970731,0.20784668059981115,-0.8481796606476912,-1.4482400943822462,-0.3789670764539963,17.80553747978826,0.59375,1.2674660761574295,0.59375,-1.356494586550312,2.54399458655031,-0.381372293275156,1.568872293275156,0.6968749999999986,34.285714285714285,-35.69344322476734,0.9751222932751552,11,0.171875,-0.90625,-1.578125,-0.9375,3.28125,1,0.12095400340715501,1.6,18.21875,-2.142857142857143,18.1875,1.7692307692307692,18.59375,0.12095400340715501 7191,2000-11-15,18.34375,18.5625,18.1875,18.34375,1674200.0,0.0,-1.4,-0.0,72.89719626168224,75.11711942679078,0.2048991010045036,-0.7124211057164871,-1.4347799613723566,-0.38930107923110313,18.852502248275506,0.375,1.2492445851198255,0.484375,-1.3301655935910723,2.2989155935910723,-0.4228952967955344,1.3916452967955344,0.6754374999999975,44.44444444444444,-25.81442996458162,0.9072702967955358,11,0.171875,-0.90625,-1.5390625,-0.9375,4.21875,2,0.11073253833049401,-1.1176470588235294,18.34375,1.6,18.21875,-2.142857142857143,18.1875,0.11073253833049401 7192,2000-11-16,17.84375,18.21875,17.65625,18.21875,1611400.0,-0.027257240204429323,2.0,-100.0,58.71559633027523,73.34920061108338,0.6508705472090845,-0.09678393980854594,-0.9248374831939685,0.08437922120967656,19.687762511892203,0.6875,1.2030024381581654,-0.09218750000000142,-1.754768498224827,1.5703934982248242,-0.9234779991124142,0.7391029991124114,1.1544287499999975,16.216216216216218,-48.916906853033915,0.8312904991124126,11,0.515625,-0.40625,-1.0390625,-0.4375,5.21875,3,0.15236427320490376,-1.4,18.34375,-1.1176470588235294,18.34375,1.6,18.21875,0.15236427320490376 7193,2000-11-17,18.0,18.40625,17.9375,17.9375,1503200.0,0.008756567425569184,-14.0,-0.16666666666666666,43.75000000000001,68.53289236735579,0.43777907594763477,-0.11883780046483139,-1.0550202835213724,-0.09480474132363526,20.875053946138625,0.5625,1.1071009254337305,-0.02499999999999858,-1.4778782685270784,1.4278782685270812,-0.7514391342635385,0.7014391342635413,0.9445015999999988,29.72972972972973,-30.309080209540458,0.7264391342635407,11,0.359375,-0.5625,-1.1953125,-0.59375,5.28125,4,0.19097222222222232,2.0,17.84375,-1.4,18.34375,-1.1176470588235294,18.34375,0.19097222222222232 7194,2000-11-20,17.96875,18.0625,17.65625,17.6875,1000600.0,-0.0017361111111111605,-1.3636363636363635,4.5,41.02564102564102,64.46774800370396,0.3599077685229233,0.027012859330028505,-1.0156625930086207,-0.07168456257365108,21.918294830156395,0.40625,0.9754286723829644,-0.1281250000000007,-1.40092689780381,1.1446768978038087,-0.7645259489019054,0.508275948901904,0.9242215359999975,27.027027027027028,-27.888069700848956,0.6364009489019052,11,0.390625,-0.53125,-1.1484375,-0.578125,5.34375,0,0.1965217391304348,-14.0,18.0,2.0,17.84375,-1.4,18.34375,0.1965217391304348 7195,2000-11-21,19.5,19.5,18.15625,18.1875,3562800.0,0.08521739130434791,1.0476190476190477,4.666666666666667,62.903225806451616,62.815020006889945,-1.1283319952910524,-1.3883674410793603,-2.506740390216116,-1.6032407221205531,23.867251751636598,1.53125,0.8946440971174994,1.2843750000000007,-0.04839454911678942,2.617144549116791,0.6179902254416056,1.9507597745583958,-1.84375,100.0,46.775089639078054,0.6663847745583952,11,-0.921875,-1.84375,-2.6796875,-2.15625,3.40625,1,0.09775641025641035,-1.3636363636363635,17.96875,-14.0,18.0,2.0,17.84375,0.09775641025641035 7196,2000-11-22,19.65625,19.84375,19.0,19.375,2375800.0,0.008012820512820484,1.5714285714285714,0.21428571428571427,63.2,61.13077456742063,-1.260354296281097,-1.3842340248247247,-2.638308115592654,-1.770866765273965,25.78131968754701,0.84375,0.7443125826752564,1.2937499999999993,0.008970682476100222,2.5785293175238984,0.6513603412380498,1.9361396587619488,-2.0,91.42857142857143,40.84985156982725,0.6423896587619496,11,-0.90625,-1.828125,-2.859375,-2.3125,2.75,2,0.10015898251192379,1.0476190476190477,19.5,-1.3636363636363635,17.96875,-14.0,18.0,0.10015898251192379 7197,2000-11-24,19.8125,19.875,19.4375,19.625,700600.0,0.007949125596184325,1.8,0.6666666666666666,64.34108527131784,60.57499896496364,-1.369568796019962,-1.3746887982557183,-2.764529002180467,-1.9426894481125814,28.083214549099456,0.4375,0.6620771836313573,1.3000000000000007,0.07821312910349931,2.521786870896502,0.68910656455175,1.9108934354482514,-2.0687500000000014,97.1830985915493,48.97466658415427,0.6108934354482499,11,-1.046875,-1.890625,-3.0390625,-2.46875,2.34375,4,0.13880126182965302,1.5714285714285714,19.65625,1.0476190476190477,19.5,-1.3636363636363635,17.96875,0.13880126182965302 7198,2000-11-27,19.59375,19.9375,19.59375,19.75,1895200.0,-0.01104100946372244,-3.4,-0.8333333333333334,58.59375,59.89587314797017,-1.0397001977544562,-1.0238408411302835,-2.4995388169946757,-1.7374494346985259,30.373808401197344,0.34375,0.5572159352851571,0.9640625000000007,-0.19589776332815134,2.1240227633281528,0.3840823683359247,1.5440426316640767,-1.722125000000002,84.93150684931507,40.17573564755544,0.5799801316640765,11,-0.796875,-1.578125,-2.875,-2.25,3.21875,0,0.17703349282296643,1.8,19.8125,1.5714285714285714,19.65625,1.0476190476190477,19.5,0.17703349282296643 7199,2000-11-28,19.1875,19.59375,18.96875,19.59375,1781000.0,-0.020733652312599715,2.076923076923077,2.6,59.055118110236215,58.27573475617823,-0.5381768018578761,-0.5783281225048,-2.0457787446810727,-1.3502027416534972,30.846778605519386,0.625,0.4422987572961077,0.5140625000000014,-0.6614264450219132,1.689551445021916,-0.07368197251095765,1.1018069725109605,-1.1506050000000023,57.89473684210527,10.564270198519353,0.5877444725109578,11,-0.390625,-1.09375,-2.53125,-1.96875,2.90625,1,0.21335504885993495,-3.4,19.59375,1.8,19.8125,1.5714285714285714,19.65625,0.21335504885993495 7200,2000-11-29,19.4375,19.5,18.96875,19.0,2846000.0,0.013029315960912058,-1.125,-1.0769230769230769,59.689922480620154,56.808259891615776,-0.6891879100327358,-0.7874828200156685,-2.2363246154789636,-1.6144524223469645,31.132296424565563,0.53125,0.4083537507833839,0.7124999999999986,-0.5034169163099662,1.9284169163099634,0.10454154184501618,1.320458458154981,-1.2485566000000006,48.38709677419355,2.3146781983596014,0.6079584581549824,11,-0.640625,-1.21875,-2.78125,-2.21875,2.53125,2,0.19935691318327975,2.076923076923077,19.1875,-3.4,19.59375,1.8,19.8125,0.19935691318327975 7201,2000-11-30,20.34375,20.5625,19.96875,20.125,3516200.0,0.04662379421221874,-1.2352941176470589,0.5,67.94871794871796,57.834162293664974,-1.4325511298169822,-1.6322054029951403,-3.058267311301641,-2.5293279956762866,31.47980736621137,1.125,0.43462964058397446,1.5265625000000007,0.1181358220230635,2.934989177976938,0.8223491610115339,2.2307758389884675,-2.014922072000001,86.27450980392157,39.21326762349435,0.7042133389884685,11,-1.234375,-1.8125,-3.7734375,-3.125,1.71875,3,0.12596006144393246,-1.125,19.4375,2.076923076923077,19.1875,-3.4,19.59375,0.12596006144393246 7202,2000-12-01,20.96875,21.234375,20.25,20.28125,2142200.0,0.030721966205837115,-1.625,3.142857142857143,77.30061349693251,61.56200823776858,-1.7518820636720704,-2.1846212616146836,-3.583914608332787,-3.1599057664173174,32.02380064571091,0.984375,0.4423862685972324,2.0343750000000007,0.333598764679234,3.7351512353207674,1.1839868823396174,2.884763117660384,-2.416554864800002,88.27586206896552,35.32091484715198,0.8503881176603837,12,-1.5234375,-2.1015625,-4.359375,-3.75,0.875,4,0.0685543964232489,-1.2352941176470589,20.34375,-1.125,19.4375,2.076923076923077,19.1875,0.0685543964232489 7203,2000-12-04,22.21875,22.28125,20.625,20.625,3514000.0,0.05961251862891204,-1.0784313725490196,2.3181818181818183,81.68316831683168,66.07951127012309,-2.615575193874516,-3.3244916466868304,-4.7240329688481495,-4.418250942720221,32.822871169388705,1.65625,0.4978908761878458,3.1062499999999993,0.86711321261253,5.3453867873874685,1.9866816063062664,4.225818393693732,-3.344693281024,98.11320754716981,39.6429195992696,1.1195683936937344,12,-2.0,-2.6875,-5.609375,-5.296875,-0.6875,0,-0.002812939521800284,-1.625,20.96875,-1.2352941176470589,20.34375,-1.125,19.4375,-0.002812939521800284 7204,2000-12-05,21.46875,22.375,21.3125,22.0,3579400.0,-0.03375527426160341,-1.5185185185185186,-0.3333333333333333,72.52252252252252,67.14832201635319,-1.471648827459621,-2.500894524399385,-3.879667788826609,-3.679046160722777,33.32618455650946,1.0625,0.6489367798494854,2.2281249999999986,-0.24259997617501483,4.698849976175012,0.9927625119124919,3.4634874880875053,-2.117686221680639,73.39449541284404,11.374889746501871,1.235362488087507,12,-0.796875,-1.625,-4.8515625,-4.8125,-1.03125,1,0.06259097525473067,-1.0784313725490196,22.21875,-1.625,20.96875,-1.2352941176470589,20.34375,0.06259097525473067 7205,2000-12-06,21.4375,22.09375,21.375,21.5,1979400.0,-0.0014556040756914523,-6.666666666666667,0.11764705882352941,72.19730941704036,68.14802306269102,-1.2702414098174835,-2.356656503476522,-3.750455260875089,-3.669361132485193,34.26831833518709,0.71875,0.8665975423475913,2.0484374999999986,-0.5787917382650996,4.675666738265097,0.7348228808674477,3.3620521191325494,-1.6026064262117359,61.038961038961034,-3.0714392963932795,1.3136146191325495,12,-0.765625,-1.421875,-4.4296875,-4.5625,-0.4375,2,0.030612244897959107,-1.5185185185185186,21.46875,-1.0784313725490196,22.21875,-1.625,20.96875,0.030612244897959107 7206,2000-12-07,20.96875,21.75,20.71875,21.375,1601200.0,-0.02186588921282795,-1.2758620689655173,6.5,72.52252252252252,69.0570716461582,-0.6657442992037339,-1.7979592083602043,-3.1831401336274077,-3.2206300339044276,34.45979469401953,1.03125,1.1082926835875035,1.4640625000000007,-1.230067556227553,4.158192556227554,0.11699747188622212,2.8111275281137793,-0.7274393980178573,33.82352941176471,-34.84378190997265,1.3470650281137775,12,-0.296875,-0.953125,-3.734375,-4.0,-0.34375,3,0.04769001490312963,-6.666666666666667,21.4375,-1.5185185185185186,21.46875,-1.0784313725490196,22.21875,0.04769001490312963 7207,2000-12-08,20.78125,21.125,20.6875,20.90625,1262200.0,-0.008941877794336861,-1.8,0.3076923076923077,69.95515695067265,70.31945019623295,-0.3647312506462299,-1.5158951873896989,-2.929459494455326,-3.0429660863734824,34.64318095599377,0.4375,1.1589697485518826,1.1671875000000007,-1.5487555458479285,3.88313054584793,-0.1907840229239639,2.5251590229239653,-0.19854909433500012,8.928571428571429,-61.99287556483573,1.3579715229239648,12,-0.109375,-0.765625,-3.375,-3.671875,-0.5625,4,0.06165413533834596,-1.2758620689655173,20.96875,-6.666666666666667,21.4375,-1.5185185185185186,21.46875,0.06165413533834596 7208,2000-12-11,20.84375,21.03125,20.40625,20.8125,1391800.0,0.003007518796992459,2.076923076923077,-0.25,70.53571428571429,71.59507199350828,-0.25845084583568223,-1.443185121654814,-2.917643488202014,-3.120527269312216,34.669842279619736,0.625,1.205556413987793,1.0968750000000007,-1.584912073556545,3.7786620735565464,-0.24401853677827035,2.4377685367782718,1.53125,22.22222222222222,-52.01049714194992,1.3408935367782726,12,-0.171875,-0.828125,-3.390625,-3.734375,-0.78125,0,0.04797601199400292,-1.8,20.78125,-1.2758620689655173,20.96875,-6.666666666666667,21.4375,0.04797601199400292 7209,2000-12-12,21.25,21.90625,21.125,21.125,2256400.0,0.019490254872563728,-11.5,4.0,64.8936170212766,72.17326027580346,-0.3814853014157684,-1.6977417785766917,-3.228213060879412,-3.5416249260136894,35.16335979477267,1.0625,1.2504333455275187,1.3515625,-1.3091342423224859,4.012259242322486,0.021214128838757063,2.681910871161243,1.0856250000000003,50.0,-20.106944962617035,1.3303483711612432,12,-0.078125,-1.234375,-3.734375,-4.140625,-1.25,1,0.013235294117647012,2.076923076923077,20.84375,-1.8,20.78125,-1.2758620689655173,20.96875,0.013235294117647012 7210,2000-12-13,20.5625,21.5625,20.5,21.28125,2332600.0,-0.032352941176470584,-1.5185185185185186,-5.75,57.073170731707314,70.96486614058006,0.539066662154692,-0.8806470441935232,-2.482279206546046,-2.8681313640436557,34.81401052128831,1.0625,1.333276363099916,0.5531250000000014,-2.018153288998274,3.124403288998277,-0.7325141444991381,1.838764144499141,1.7345375000000018,10.416666666666668,-54.63890415735186,1.285639144499138,12,0.75,-0.546875,-2.96875,-3.375,0.25,2,-0.006079027355623046,-11.5,21.25,2.076923076923077,20.84375,-1.8,20.78125,-0.006079027355623046 7211,2000-12-14,20.375,20.4375,19.75,20.25,1656600.0,-0.00911854103343468,4.5,-0.17391304347826086,54.36893203883495,68.41690153412476,0.8174268052580906,-0.5619814224364319,-2.2494085595136966,-2.691878514371247,34.24895951869047,0.8125,1.4525720941718951,0.2640625000000014,-2.187899908889147,2.7160249088891497,-0.961918704444571,1.4900437044445738,1.8842217500000018,28.985507246376812,-30.684006452055883,1.2259812044445741,12,0.6875,-0.359375,-2.78125,-3.1875,0.53125,3,0.030674846625766916,-1.5185185185185186,20.5625,-11.5,21.25,2.076923076923077,20.84375,0.030674846625766916 7212,2000-12-15,20.5625,20.71875,20.0,20.0,2477400.0,0.009202453987730008,-1.5555555555555556,4.5,57.5609756097561,65.73665790000526,0.6327840441422907,-0.5642873914781994,-2.38036422136814,-2.8801690500834454,34.97042433952352,0.71875,1.5682684452490676,0.3156250000000007,-1.8968638492136947,2.528113849213696,-0.7906194246068452,1.4218694246068466,1.5963528800000013,37.68115942028986,-18.016567469689022,1.1062444246068472,12,0.5,-0.546875,-2.8828125,-3.359375,0.78125,4,0.003039513677811634,4.5,20.375,-1.5185185185185186,20.5625,-11.5,21.25,0.003039513677811634 7213,2000-12-18,21.4375,21.75,20.5625,20.8125,2206800.0,0.042553191489361764,-1.1111111111111112,1.1111111111111112,66.36363636363636,65.05233721568457,-0.40754858912697145,-1.2317043255503002,-3.191516225149716,-3.757865156722495,35.75661546384222,1.1875,1.5877087586186356,1.0187500000000007,-0.982832433186875,3.0203324331868764,0.017958783406562873,2.0195412165934385,0.6249987648000008,78.26086956521739,21.897509458054685,1.0007912165934374,12,-0.515625,-1.421875,-3.625,-4.234375,-0.59375,0,-0.0568513119533528,-1.5555555555555556,20.5625,4.5,20.375,-1.5185185185185186,20.5625,-0.0568513119533528 7214,2000-12-19,21.5,22.21875,21.25,21.3125,2587000.0,0.00291545189504383,-5.2,0.3,65.42056074766356,64.29936514130937,-0.5198135559965031,-1.0709981374148967,-3.198199916444146,-3.8182344397394843,37.29452112367873,0.96875,1.500791301791505,0.9046875000000014,-0.7857309072138854,2.5951059072138882,0.05947829639305624,1.7498967036069466,-1.75,70.88607594936708,12.955532185376967,0.8452092036069437,12,-0.515625,-1.484375,-3.546875,-4.296875,-0.4650001525878906,1,-0.06686046511627908,-1.1111111111111112,21.4375,-1.5555555555555556,20.5625,4.5,20.375,-0.06686046511627908 7215,2000-12-20,21.40625,21.5,21.125,21.25,1789400.0,-0.0043604651162790775,1.1818181818181819,0.8333333333333334,59.04255319148937,62.80159077119456,-0.4816088539101564,-0.8718125624848128,-3.0274160438358813,-3.7283659503466424,37.2030106333997,0.375,1.2330959250217326,0.7156249999999993,-0.9291059210420229,2.3603559210420215,-0.1067404605210136,1.5379904605210122,-1.6068749999999987,67.08860759493672,12.216968824910097,0.8223654605210112,12,-0.421875,-1.390625,-3.4296875,-4.203125,0.048749923706051135,2,-0.06569343065693434,-5.2,21.5,-1.1111111111111112,21.4375,-1.5555555555555556,20.5625,-0.06569343065693434 7216,2000-12-21,21.625,21.6875,21.1875,21.1875,1978600.0,0.010218978102189746,-1.2857142857142858,2.8,55.99999999999999,61.25101777667538,-0.6676955568567458,-0.9860622045252647,-3.163994570504265,-3.9497648462376382,36.85419276315346,0.5,1.0680915174537091,0.8359375,-0.7835972112430802,2.4554722112430802,0.026170144378461657,1.6457048556215383,-1.7772374999999982,73.23943661971832,21.65990534626404,0.80976735562154,12,-0.640625,-1.609375,-3.6484375,-4.421875,-0.16500091552734375,3,-0.037572254335260125,1.1818181818181819,21.40625,-5.2,21.5,-1.1111111111111112,21.4375,-0.037572254335260125 7217,2000-12-22,22.5625,22.59375,21.5,21.625,1687800.0,0.043352601156069426,1.1875,2.142857142857143,53.33333333333333,59.339642115299725,-1.481778425325551,-1.799222740252361,-3.9875938018370256,-4.877503489911966,36.667122599470794,1.09375,0.9233502744981408,1.6359375000000007,-0.0974511182774549,3.3693261182774563,0.7692431908612711,2.5026318091387303,-2.6673177499999987,98.46153846153847,50.58840419188385,0.8666943091387285,12,-1.390625,-2.4375,-4.5859375,-5.359375,-1.3775005340576136,4,-0.07340720221606645,-1.2857142857142858,21.625,1.1818181818181819,21.40625,-5.2,21.5,-0.07340720221606645 7218,2000-12-26,23.0625,23.1875,22.4375,22.625,1972200.0,0.02216066481994461,1.1818181818181819,0.4666666666666667,66.2420382165605,59.48946669255349,-1.825971083567584,-2.1355174314389203,-4.359489992169053,-5.360244798182844,36.53335580206573,0.75,0.8220713002451774,1.9624999999999986,0.10119033092000862,3.8238096690799885,1.0318451654600018,2.8931548345399953,-3.059375039999999,93.93939393939394,47.25823360516529,0.9306548345399954,12,-1.59375,-2.640625,-5.1640625,-5.859375,-1.8125,1,-0.07452574525745259,1.1875,22.5625,-1.2857142857142858,21.625,1.1818181818181819,21.40625,-0.07452574525745259 7219,2000-12-27,23.28125,23.34375,22.5,22.96875,1267800.0,0.009485094850948617,2.857142857142857,0.7142857142857143,68.09815950920245,60.71446544560851,-1.9291589379189418,-2.141652452497091,-4.4570422857533245,-5.551806324469339,37.657367218821946,0.84375,0.7649219214833067,1.9765625,0.1004800273781079,3.852644972621892,1.0385212636890522,2.914603736310948,-3.087062537599998,97.1830985915493,50.15689659681503,0.9380412363109465,12,-1.734375,-2.78125,-5.3828125,-6.078125,-2.1012496948242188,2,-0.10469798657718121,1.1818181818181819,23.0625,1.1875,22.5625,-1.2857142857142858,21.625,-0.10469798657718121 7220,2000-12-28,23.3125,23.40625,22.5625,23.375,1198400.0,0.0013422818791946067,12.5,-0.2,75.16778523489933,63.02544913406011,-1.7090202789037967,-1.9686458085039718,-4.346098786829771,-5.566886498919523,38.854476271298836,0.84375,0.7037906281589734,1.8140624999999986,-0.05043384708400467,3.678558847084002,0.8818143264579952,2.746310673542002,-2.8663475345919984,95.77464788732394,45.133636602757825,0.9322481735420024,12,-1.609375,-2.53125,-5.4140625,-6.109375,-2.3675003051757812,3,-0.09769437651851542,2.857142857142857,23.28125,1.1818181818181819,23.0625,1.1875,22.5625,-0.09769437651851542 7221,2000-12-29,22.90625,23.5625,22.84375,23.1875,1033400.0,-0.017426273458445052,-2.5384615384615383,4.5,71.7948717948718,64.60699315462853,-1.0124194762292333,-1.4341037694991314,-3.8034739666190305,-5.145666891243373,39.12965511000634,0.71875,0.6769810600657991,1.2796875000000014,-0.6028057506694147,3.1621807506694175,0.3384408746652916,2.2209341253347112,-2.1640877811327996,68.18181818181817,11.757831440274927,0.9412466253347084,12,-0.84375,-1.640625,-4.7890625,-5.484375,-1.7012500762939489,4,-0.06335607427204137,12.5,23.3125,2.857142857142857,23.28125,1.1818181818181819,23.0625,-0.06335607427204137 7222,2001-01-02,22.40625,22.875,22.1875,22.75,1556800.0,-0.021828103683492528,1.3157894736842106,1.2222222222222223,64.70588235294117,64.42279826455126,-0.24963090618311057,-0.8652498845446956,-3.175134611896535,-4.626966130592955,38.563526181239986,0.71875,0.7500408916581343,0.7078124999999993,-1.178695495679655,2.5943204956796535,-0.2354414978398296,1.6510664978398282,-1.3256472473968621,15.909090909090908,-42.98884575968043,0.943253997839828,1,-0.0625,-1.140625,-4.1171875,-4.8125,-1.2862491607666016,1,-0.042231561083507674,-2.5384615384615383,22.90625,12.5,23.3125,2.857142857142857,23.28125,-0.042231561083507674 7223,2001-01-03,22.15625,22.46875,21.65625,22.09375,2407000.0,-0.01115760111576014,1.3636363636363635,-0.18181818181818182,58.78787878787878,63.68583360235296,0.1263306979047698,-0.6536871881737696,-2.794031894436621,-4.3575333603405575,37.06625973014988,0.8125,0.8664186245831829,0.4609375,-1.4221454067124881,2.344020406712488,-0.48060395335624406,1.402478953356244,-0.7778195777092378,26.229508196721312,-32.39796408843837,0.9415414533562432,1,0.1875,-0.890625,-3.8125,-4.546875,-0.7412490844726562,2,-0.0438364133848288,1.3157894736842106,22.40625,-2.5384615384615383,22.90625,12.5,23.3125,-0.0438364133848288 7224,2001-01-04,22.8125,23.0625,22.28125,22.375,3177600.0,0.02961918194640334,-1.5,7.0,71.95121951219512,65.12012986020916,-0.36225729028569376,-1.2691764612177643,-3.3189247909540356,-4.99582595040437,35.58856487034547,0.90625,0.9756417954557435,1.0500000000000007,-0.8939514830419917,2.993951483041993,0.07802425847900452,2.021975741520997,-1.17198122838413,60.65573770491803,-3.901946561035409,0.9719757415209967,1,-0.4375,-1.546875,-4.40625,-5.171875,-1.9575004577636719,3,-0.06849315068493156,1.3636363636363635,22.15625,1.3157894736842106,22.40625,-2.5384615384615383,22.90625,-0.06849315068493156 7225,2001-01-05,22.09375,22.9375,21.6875,22.9375,2105000.0,-0.03150684931506853,1.962962962962963,-1.9285714285714286,65.19337016574585,66.14161543418093,0.5188309239113487,-0.5256936198172717,-2.4936025920017286,-4.263115729482209,33.76629268302452,1.25,0.9329267590054293,0.2984374999999986,-1.6445698467030994,2.2414448467030965,-0.6730661733515504,1.2699411733515475,1.46875,22.950819672131146,-44.20189355700738,0.9715036733515497,1,0.4375,-0.828125,-3.6484375,-4.453125,-1.0187492370605469,4,-0.04135783625795619,-1.5,22.8125,1.3636363636363635,22.15625,1.3157894736842106,22.40625,-0.04135783625795619 7226,2001-01-08,21.96875,22.125,21.65625,21.9375,1209400.0,-0.005657708628005631,1.7272727272727273,-0.037037037037037035,62.569832402234645,67.16789310850328,0.7797150959857042,-0.3393326351096846,-2.248188960645848,-4.0948022466875,32.99782825264516,0.46875,0.8978293933330619,0.12343750000000142,-1.78109688760048,2.027971887600483,-0.8288296938002411,1.075704693800244,1.5562499999999986,22.22222222222222,-46.64841421163849,0.9522671938002412,1,0.640625,-0.3125,-3.4609375,-4.328125,-0.9887504577636719,0,-0.0466002983863798,1.962962962962963,22.09375,-1.5,22.8125,1.3636363636363635,22.15625,-0.0466002983863798 7227,2001-01-09,22.0625,22.25,21.6875,22.1875,1143600.0,0.004267425320056972,3.5,-4.0,56.493506493506494,66.08472291705284,0.6789837858457943,-0.3501240338976359,-2.220975582972038,-4.149243619160025,32.276758320176214,0.5625,0.9398605469979238,0.1531249999999993,-1.6857708178612185,1.992020817861217,-0.7663229089306114,1.07257290893061,1.387749999999997,28.888888888888886,-37.19140830590763,0.9194479089306092,1,0.546875,-0.40625,-3.2421875,-4.109375,-1.0375003814697266,1,-0.03886685898216202,1.7272727272727273,21.96875,1.962962962962963,22.09375,-1.5,22.8125,-0.03886685898216202 7228,2001-01-10,21.84375,22.125,21.03125,21.625,2097600.0,-0.009915014164305958,1.8,-1.75,53.45911949685536,64.45816291568094,0.789721106400691,-0.05545868411264365,-1.8954141870827783,-3.8850723156945968,31.706239016282424,1.09375,0.9930589890735533,-0.11562500000000142,-1.8856118978105947,1.6543618978105918,-1.0006184489052963,0.7693684489052934,1.5347399999999958,40.0,-24.42015999628839,0.8849934489052961,1,0.453125,-0.1875,-2.6875,-3.5546875,-0.9187507629394531,2,-0.03313300879045955,3.5,22.0625,1.7272727272727273,21.96875,1.962962962962963,22.09375,-0.03313300879045955 7229,2001-01-11,21.53125,22.125,21.0625,22.125,2177600.0,-0.014306151645207432,2.5789473684210527,-2.7142857142857144,51.20481927710844,61.795611142593074,0.9251695914390474,0.2942801071325327,-1.5117846400632047,-3.528008085042771,30.43196839924024,1.0625,0.9902967341200295,-0.4421874999999993,-2.1928071036576995,1.308432103657701,-1.3174973018288476,0.43312230182884903,1.7064055999999965,26.229508196721312,-36.28943815044856,0.8753098018288493,1,0.765625,0.125,-1.65625,-2.71875,-1.3262500762939489,3,-0.005399086651850515,1.8,21.84375,3.5,22.0625,1.7272727272727273,21.96875,-0.005399086651850515 7230,2001-01-12,20.4375,21.53125,19.96875,21.53125,3416000.0,-0.05079825834542817,1.8571428571428572,1.8421052631578947,40.206185567010316,58.285757117275125,1.7525082275846735,1.4526641081491647,-0.36117033153292866,-2.397098452604709,29.725245621537322,1.5625,0.8379584110861202,-1.5296875000000014,-3.302271451504609,0.24289645150460615,-2.415979475752305,-0.6433955242476976,2.6677712639999953,20.54794520547945,-38.937170308197686,0.886291975752304,1,1.078125,1.21875,-0.1796875,-1.5625,-0.5625,4,0.020428112158352496,2.5789473684210527,21.53125,1.8,21.84375,3.5,22.0625,0.020428112158352496 7231,2001-01-16,21.0,21.0625,20.03125,20.375,2464000.0,0.02752293577981657,1.75,-0.5714285714285714,36.26373626373626,55.12551866291903,0.9958998454116141,0.9901540363023713,-0.8621196101021056,-2.921784498565394,29.992811007895863,1.03125,0.6514234610568046,-0.9984375000000014,-2.6721107520433556,0.6752357520433527,-1.8352741260216767,-0.16160087397832612,1.854349562879996,45.20547945205479,-8.963167418505392,0.8368366260216767,1,0.515625,0.65625,-0.65625,-2.109375,-1.1849994659423864,1,0.0035714649018787625,1.8571428571428572,20.4375,2.5789473684210527,21.53125,1.8,21.84375,0.0035714649018787625 7232,2001-01-17,20.625,20.9375,20.21875,20.875,2227600.0,-0.017857142857142905,2.8333333333333335,-0.4,28.089887640449433,51.7146307576491,1.2199485000611823,1.4441170921171853,-0.43268711903167656,-2.503781628936075,30.02589372708886,0.78125,0.4032305494935713,-1.3765624999999986,-3.0391434982247496,0.28601849822475245,-2.2078529991123723,-0.5452720008876248,1.9985015978495966,30.434782608695656,-17.930525132024798,0.8312904991123751,1,0.890625,1.03125,-0.28125,-1.546875,-0.9699993133544922,2,0.017212099017518856,1.75,21.0,1.8571428571428572,20.4375,2.5789473684210527,21.53125,0.017212099017518856 7233,2001-01-18,20.21875,20.4375,19.59375,19.9375,2339800.0,-0.019696969696969657,1.3478260869565217,-1.125,23.36956521739131,46.316669169337565,1.4778760869157246,1.849188739431689,0.023389556561092206,-2.0599473233953915,29.47450789339158,1.03125,0.16830213289580698,-1.7218750000000007,-3.5523664676550695,0.10861646765506805,-2.637120733827537,-0.8066292661724646,2.19237147002163,24.691358024691358,-16.775968979268608,0.9152457338275345,1,1.046875,1.359375,0.125,-1.140625,0.21624946594238637,3,0.03987633352854525,2.8333333333333335,20.625,1.75,21.0,1.8571428571428572,20.4375,0.03987633352854525 7234,2001-01-19,20.0625,20.3125,19.6875,20.25,1618400.0,-0.007727975270479082,3.0,-0.6666666666666666,22.340425531914903,41.555230876689684,1.3443929711042415,1.994481127484459,0.2206184313403483,-1.873126694857671,28.570535763606518,0.625,-0.01623564577139547,-1.8062499999999986,-3.8139039398276218,0.2014039398276246,-2.8100769699138084,-0.8024230300861888,2.0668843230194653,24.193548387096776,-9.97447819448697,1.0038269699138114,1,0.859375,1.515625,0.28125,-0.96875,0.37249946594238637,4,0.042990616177472685,1.3478260869565217,20.21875,2.8333333333333335,20.625,1.75,21.0,0.042990616177472685 7235,2001-01-22,20.0,20.21875,19.1875,19.8125,4272600.0,-0.0031152647975077885,2.3,-1.0,23.728813559322035,37.23956211636606,1.2054244484853278,2.051403147915657,0.3383200367665111,-1.7811070885072766,27.95949771580002,1.03125,-0.15765043491602881,-1.7984374999999986,-3.966392951298733,0.3695179512987359,-2.8824152256493676,-0.7144597743506296,1.8758208907175202,43.333333333333336,12.911480772209728,1.0839777256493677,1,0.71875,1.375,0.59375,-0.90625,0.35000038146972656,0,0.010249996185302646,3.0,20.0625,1.3478260869565217,20.21875,2.8333333333333335,20.625,0.010249996185302646 7236,2001-01-23,20.8125,21.03125,20.03125,20.03125,2635400.0,0.04062499999999991,-1.56,4.166666666666667,36.36363636363636,35.00290987971382,0.23653645699761938,1.238405353750256,-0.4144435095036698,-2.5625559592030314,26.84229460547305,1.03125,-0.42958636300851794,-0.9453125,-3.1569625560429664,1.2663375560429664,-2.0511375280214814,0.16051252802148142,0.7407223838314181,88.13559322033898,53.569712451285646,1.1058250280214827,1,-0.15625,0.5625,-0.1484375,-1.71875,-0.5025005340576136,1,-0.04504504504504503,2.3,20.0,3.0,20.0625,1.3478260869565217,20.21875,-0.04504504504504503 7237,2001-01-24,20.90625,21.15625,20.65625,20.8125,1639600.0,0.0045045045045044585,-1.4615384615384615,0.12,39.010989010989015,33.39756204795089,-0.04299751830668441,1.0690204142650543,-0.4441211662436899,-2.6079283189048326,25.021752734002188,0.5,-0.6311000745715347,-0.7687500000000007,-2.9775653231040096,1.4400653231040081,-1.8731576615520034,0.33565766155200194,0.36308569777164834,87.3015873015873,49.546313932125486,1.1044076615520042,1,-0.25,0.46875,-0.3671875,-1.8125,-0.25625038146972656,2,-0.05219728387168365,-1.56,20.8125,2.3,20.0,3.0,20.0625,-0.05219728387168365 7238,2001-01-25,21.34375,21.4375,20.84375,21.0,1740000.0,0.020926756352765308,1.2352941176470589,3.6666666666666665,36.57142857142857,31.7716297473198,-0.6245604286004287,0.5229665896689752,-0.7980473463932043,-2.9985062586686624,22.749941444125447,0.59375,-0.8071620676735449,-0.2453125000000007,-2.3585028846965166,1.8678778846965152,-1.3019076923482586,0.8112826923482572,-2.15625,95.83333333333334,58.456007989609034,1.0565951923482575,1,-0.984375,0.03125,-0.8046875,-2.25,-0.13875007629394887,3,-0.07912149052319728,-1.4615384615384615,20.90625,-1.56,20.8125,2.3,20.0,-0.07912149052319728 7239,2001-01-26,20.84375,21.1875,20.59375,21.0625,1126400.0,-0.02342606149341142,1.5333333333333334,-0.6363636363636364,38.095238095238095,31.537080028233994,-0.25964217710978943,0.87589999611561,-0.21956789413978584,-2.458506072595661,20.270078475022444,0.75,-0.9674835617284359,-0.6234375000000014,-2.6026131117065034,1.3557381117065006,-1.6130253058532524,0.3661503058532496,-1.6112499999999983,73.61111111111111,32.98753242647266,0.9895878058532517,1,-0.53125,0.53125,-0.375,-1.75,0.5212497711181641,4,-0.01961022052450323,1.2352941176470589,21.34375,-1.4615384615384615,20.90625,-1.56,20.8125,-0.01961022052450323 7240,2001-01-29,21.03499984741211,21.125,20.799999237060547,20.950000762939453,957000.0,0.00917540497329461,1.4528415961305925,-0.38856724330357145,41.217962103093875,32.08754956594039,-0.3992040912343775,0.5325828961554251,-0.33252761320181534,-2.612728296190891,17.62080228465259,0.3250007629394531,-1.1026761190328216,-0.3183126449584961,-2.102963817214615,1.4663385272976228,-1.2106382310865555,0.5740129411695634,-1.7583998474121074,71.37776692708333,27.252269344828143,0.8923255861280597,1,-0.7224998474121094,0.3400001525878906,-0.5349998474121094,-1.9412498474121094,1.625,0,-0.028523907098746193,1.5333333333333334,20.84375,1.2352941176470589,21.34375,-1.4615384615384615,20.90625,-0.028523907098746193 7241,2001-01-30,21.45499992370605,21.549999237060547,20.51000022888184,20.924999237060547,1087600.0,0.019966725901622073,1.888888888888879,6.235369356431158,44.61674714658271,33.92386728884409,-0.8357645784089804,-0.0018085401401499723,-0.667742950715084,-2.9923835835658856,14.812623171308992,1.0399990081787074,-1.2008438092633718,0.17424993515014364,-1.4558661842790777,1.804366054579365,-0.6408081245644652,0.9893079948647525,-2.1351819237060496,90.86544192759733,42.96145288365472,0.8150580597146105,1,-1.0862503051757777,-0.07999992370605113,-0.9549999237060511,-2.361249923706051,1.5,1,-0.051503124966940206,1.4528415961305925,21.03499984741211,1.5333333333333334,20.84375,1.2352941176470589,21.34375,-0.051503124966940206 7242,2001-01-31,21.459999084472656,22.040000915527344,21.375,21.399999618530273,2128000.0,0.0002330067948907999,-11.091068301225919,0.11320639284853229,46.46556776196425,36.49008979379664,-0.7932855379132171,-0.08572858493365487,-0.5700322438195968,-2.9556013504769503,13.03248320732272,0.6650009155273438,-1.136658527022103,0.22656164169311666,-1.3187323072661883,1.7718555906524216,-0.5460853327865358,0.9992086161727691,-2.0509738349902342,62.09140060411804,12.642843533527234,0.7726469744796531,1,-0.8462486267089844,-0.08499908447265625,-0.9599990844726562,-2.3662490844726562,0.7750015258789027,2,-0.053588055339776286,1.888888888888879,21.45499992370605,1.4528415961305925,21.03499984741211,1.5333333333333334,20.84375,-0.053588055339776286 7243,2001-02-01,21.184999465942386,21.700000762939453,21.0049991607666,21.45499992370605,1914200.0,-0.012814521447451765,-1.2063505519191529,-4.500047684140137,46.78877238713962,39.206572777710505,-0.4099165947487293,0.11887114555027622,-0.19843779741888667,-2.6330096469287056,11.721773755437145,0.6950016021728516,-1.0945900754919329,0.00012454986572763005,-1.482851152679995,1.4831002524114503,-0.7413633014071337,0.741612401138589,-1.6181156764972684,44.11757739406439,-7.92648927877088,0.7414878512728608,2,-0.5712490081787145,0.19000053405761363,-0.5365619659423864,-1.9818744659423864,0.11499977111816051,3,-0.025253710686761854,-11.091068301225919,21.459999084472656,1.888888888888879,21.45499992370605,1.4528415961305925,21.03499984741211,-0.025253710686761854 7244,2001-02-02,21.25,21.399999618530273,21.075000762939453,21.280000686645508,1098000.0,0.0030682339247687374,1.40741185529504,0.11111346585852028,59.312322545498766,43.160295998396805,-0.32269013516551226,-0.0729290378185965,-0.16308918058672361,-2.658538477943292,9.904124615725108,0.3249988555908203,-0.9647632594030071,0.14325008392334126,-1.1282420348393458,1.4147422026860283,-0.4924959754580023,0.7789961433046848,-1.534729182989949,48.36597640623254,-7.345622799009199,0.6357460593813428,2,-0.21437454223632812,0.125,-0.3046875,-1.75,0.5249996185302734,4,-0.0021176506491270564,-1.2063505519191529,21.184999465942386,-11.091068301225919,21.459999084472656,1.888888888888879,21.45499992370605,-0.0021176506491270564 7245,2001-02-05,21.18000030517578,21.299999237060547,21.0049991607666,21.299999237060547,977000.0,-0.003294103285845562,3.9167117016880186,3.9998728463347955,52.32558598004726,44.933845955775794,-0.07566144909967676,-0.07894254801465905,-0.04084907201733046,-2.5420877727953126,8.714826652373164,0.2950000762939453,-0.7573558639982778,0.11893787384033061,-1.065943867268139,1.3038196149488002,-0.47350299671390417,0.7113787443945654,-1.3252456822546925,43.79083500693738,-12.702385518850143,0.5924408705542351,2,0.0950002670288086,0.19499969482421875,-0.15656280517578125,-1.6018753051757812,-0.05999946594238281,0,0.008734629994182397,1.40741185529504,21.25,-1.2063505519191529,21.184999465942386,-11.091068301225919,21.459999084472656,0.008734629994182397 7246,2001-02-06,20.94499969482422,21.049999237060547,20.725000381469727,21.0,1153800.0,-0.011095401650874193,3.1935666469777515,0.458339956130591,54.28954067152999,46.63146280694701,0.20127724932592628,0.07950503734853243,0.2397011334481789,-2.270512610530048,7.395205023109996,0.4549999237060547,-0.5179478536506501,-0.06487522125244283,-1.1704503865505842,1.0406999440456985,-0.6176628039015135,0.48791236139662786,-0.9591302943467532,16.729979011921287,-41.28071683659414,0.5527875826490715,2,0.3300008773803711,0.43000030517578125,0.29718780517578125,-1.3356246948242188,0.08500099182128906,1,0.0818811256899512,3.9167117016880186,21.18000030517578,1.40741185529504,21.25,-1.2063505519191529,21.184999465942386,0.0818811256899512 7247,2001-02-07,21.20499992370605,21.274999618530273,20.950000762939453,20.950000762939453,1109000.0,0.012413474942474245,-1.549019021190339,-4.636322652240191,63.760027718095046,49.65241826768772,-0.01328587737082998,-0.26143471549075414,0.024173683862688478,-2.49055816658365,5.978896843744712,0.3299999237060547,-0.27239786837490243,0.23800001144408967,-0.75663792864367,1.2326379515318493,-0.2593189585997919,0.7353189814879713,-1.0958826323255941,49.23070301908681,-12.4578687722898,0.49731897004388065,2,0.07000064849853871,-0.07999992370605113,0.45906257629394887,-1.5174999237060511,-0.5650005340576101,2,0.08252770602670911,3.1935666469777515,20.94499969482422,3.9167117016880186,21.18000030517578,1.40741185529504,21.25,0.08252770602670911 7248,2001-02-08,21.1200008392334,21.274999618530273,20.875,21.2549991607666,1488200.0,-0.004008445403370531,3.571444141689373,-0.5294069248203046,65.05339763385524,52.64776932753408,0.040942131431929596,-0.24605244359989342,0.16062682845327103,-2.3567115259261584,5.275287292777032,0.39999961853027344,-0.15890749857249276,0.1891883850097642,-0.7201462388559285,1.098523008875457,-0.26547892692308395,0.6438556969426124,-0.8950305304041279,58.5186524778606,-7.585918511368021,0.4546673119328466,2,0.1549997329711914,0.0049991607666015625,0.6846866607666016,-1.4325008392333984,-0.4350013732910121,3,0.05279354767102529,-1.549019021190339,21.20499992370605,3.1935666469777515,20.94499969482422,3.9167117016880186,21.18000030517578,0.05279354767102529 7249,2001-02-09,21.415000915527344,21.479999542236328,20.959999084472656,21.1200008392334,1836800.0,0.013967806087674894,1.4470763527674682,-2.1852129192686993,68.89187341924307,55.72264836266178,-0.1838368194064799,-0.5799420841505594,-0.06533373435957657,-2.5981578579569664,4.6282410044465365,0.5200004577636719,-0.060048031745811414,0.49000091552734304,-0.404539537320904,1.38454136837559,0.04273068910321953,0.9372711419514665,-1.0811287702961891,91.3909008000768,21.48035589250044,0.44727022642412306,2,-0.1400003433227539,-0.29000091552734375,0.38968658447265625,-1.6493759155273438,-1.25,4,-0.005370145858056619,3.571444141689373,21.1200008392334,-1.549019021190339,21.20499992370605,3.1935666469777515,20.94499969482422,-0.005370145858056619 7250,2001-02-12,20.854999542236328,21.34000015258789,20.799999237060547,21.299999237060547,1957200.0,-0.02614995794303121,1.0571403659192304,-1.5084731516503411,50.60844006474881,56.38839202023579,0.38883670429937567,0.013640378576525336,0.5505638524630356,-1.9833236456997483,4.807147949324246,0.6150016784667969,0.00970536760398133,-0.09087543487548899,-0.9565350220553555,0.7747841523043775,-0.523705228465424,0.341954358714446,-0.41875967078740217,17.218451029085205,-48.30532325950284,0.4328297935899336,2,0.527501106262207,0.20750045776367188,0.9653129577636719,-1.0268745422363281,-1.7700004577636719,0,0.044114125940435844,1.4470763527674682,21.415000915527344,3.571444141689373,21.1200008392334,-1.549019021190339,21.20499992370605,0.044114125940435844 7251,2001-02-13,21.075000762939453,21.424999237060547,20.530000686645508,20.625,3221000.0,0.010549087774256227,-1.7968731373530744,-1.011238363022271,52.33161577594731,57.040175132900565,0.12210459947359098,-0.21128665268543756,0.3609521215381193,-2.1401694030913383,4.995352443695465,0.8949985504150391,0.11224436746127964,0.12537574768066406,-0.7419193418942811,0.9926708372556092,-0.3082717971068085,0.5590232924681366,0.9650001525878906,57.36849819203209,-5.177438923809248,0.4336475447874733,2,0.039999961853027344,-0.3562507629394531,0.8234367370605469,-1.1687507629394531,-2.245000839233402,1,0.002135234859544033,1.0571403659192304,20.854999542236328,1.4470763527674682,21.415000915527344,3.571444141689373,21.1200008392334,0.002135234859544033 7252,2001-02-14,20.979999542236328,21.53499984741211,20.559999465942386,21.5,3402600.0,-0.004507768316202698,2.3050851841075755,-1.155554613656593,44.448681376258925,56.78016502058049,0.15852849634501354,-0.09309936635669658,0.4657167742951813,-1.978930139417912,5.137468247851094,0.975000381469723,0.18346506026001208,0.012624549865723367,-0.8411218252070221,0.8663709249384688,-0.41424863767064934,0.4394977374020961,1.029801368713379,44.77604292202259,-12.999143298495945,0.4268731875363732,2,0.05250072479248047,-0.2612495422363281,1.1528129577636719,-0.9487495422363281,-2.9099998474121094,2,0.002383276715927307,-1.7968731373530744,21.075000762939453,1.0571403659192304,20.854999542236328,1.4470763527674682,21.415000915527344,0.002383276715927307 7253,2001-02-15,21.024999618530273,21.25,20.799999237060547,20.979999542236328,2338800.0,0.002144903587979252,-1.2222222222222223,-0.08653853207644059,53.21221864734387,56.10237569856328,0.09883970837210754,-0.07863172360713833,0.3909069343182452,-1.959751878183969,4.636944030884367,0.4500007629394531,0.20520685651998605,0.017312145233155718,-0.7603460048669,0.7949702953332114,-0.3715169298168739,0.40614122028318533,0.9552052879333495,49.253666192834054,-6.249114394064939,0.3888290750500284,2,0.007500648498535156,-0.36874961853027344,1.1078128814697266,-0.9937496185302734,-2.7749996185302734,3,-0.018311545106641236,2.3050851841075755,20.979999542236328,-1.7968731373530744,21.075000762939453,1.0571403659192304,20.854999542236328,-0.018311545106641236 7254,2001-02-16,20.924999237060547,21.424999237060547,20.76499938964844,21.024999618530273,1421800.0,-0.004756260798292278,-2.142855845341338,-2.2222269317170347,47.985339284067436,55.62012606567663,0.1652705202525695,0.09412379137132376,0.4834993670084913,-1.7999938659461137,4.182660331474465,0.6599998474121058,0.20836787178874516,-0.1258131980895989,-0.7663451613034944,0.5147187651242966,-0.44607917969654665,0.19445278351734885,1.0262015850067137,39.3033711703539,-13.605101189563584,0.32026598160694764,2,0.10750102996826172,-0.2687492370605469,1.0515632629394531,-0.8937492370605469,-2.3649997711181605,4,-0.011469523530165504,-1.2222222222222223,21.024999618530273,2.3050851841075755,20.979999542236328,-1.7968731373530744,21.075000762939453,-0.011469523530165504 7255,2001-02-20,20.20499992370605,20.774999618530273,19.70499992370605,20.475000381469727,3438400.0,-0.03440857059049707,1.459772433297533,2.6999942779759647,29.37295495261843,52.85161654135313,0.8184950388592789,0.8751373905876889,1.1885789758347372,-1.0228190646408741,3.5509251997738316,1.2199993133544957,0.20985948706552193,-0.8560625076293995,-1.428761834038859,-0.28336318121994,-1.142412170834131,-0.569712844424668,1.7177768956527757,27.322405510674326,-19.926168252905416,0.28634966320473026,2,0.4149999618530309,0.40875053405762074,1.7715625762939489,-0.033124923706051135,-1.5200004577636648,1,-0.0019796589126326314,-2.142855845341338,20.924999237060547,-1.2222222222222223,21.024999618530273,2.3050851841075755,20.979999542236328,-0.0019796589126326314 7256,2001-02-21,19.875,20.299999237060547,19.625,20.20499992370605,1921800.0,-0.01633258722851416,1.5961581489863514,1.2222198674747868,26.378576772553217,48.69812199184848,1.0960111551481866,1.192437901794623,1.514628480595178,-0.6349862360051581,3.8900341800854,0.6749992370605469,0.12163175799222259,-1.1391874313354506,-1.9149983088572924,-0.3633765538136089,-1.5270928700963715,-0.7512819925745298,1.9590657435327152,13.089006281269036,-30.948511536997913,0.3879054387609209,2,0.7049999237060547,0.7387504577636719,1.7109375,0.5625,-1.4500007629394531,2,-0.03974847373722479,1.459772433297533,20.20499992370605,-2.142855845341338,20.924999237060547,-1.2222222222222223,21.024999618530273,-0.03974847373722479 7257,2001-02-22,19.815000534057614,20.049999237060547,19.549999237060547,19.875,1945800.0,-0.0030188410537049792,1.43903664453821,0.18181660549664597,28.184752646291514,44.60160588211917,1.0483491151060953,1.2295306022404056,1.575943489680693,-0.532882776749716,4.418454458101504,0.5,0.069241953646074,-1.1446244239807157,-2.0878327689573375,-0.20141607900409397,-1.6162285964690284,-0.6730202514924031,1.8865212648631378,14.133402506510226,-28.659098492895115,0.47160417248831105,2,0.7274990081787145,0.7987499237060582,1.7709369659423864,0.7943744659423864,-1.6450004577636683,3,-0.04970984525882616,1.5961581489863514,19.875,1.459772433297533,20.20499992370605,-2.142855845341338,20.924999237060547,-0.04970984525882616 7258,2001-02-23,19.655000686645508,19.875,19.350000381469727,19.864999771118164,2090400.0,-0.008074682972483482,3.5652231602341895,3.500015894713211,25.347788685982223,39.76337424509019,1.0936987826065483,1.3244309352423187,1.7334119216110437,-0.32828803889042746,5.094526751369416,0.5249996185302734,0.01599496206037543,-1.220186805725099,-2.3096287820681525,-0.13074482938204568,-1.7649077938966258,-0.6754658175535724,1.8743993073264278,14.69881799471825,-26.257277902234982,0.5447209881715275,2,0.7874994277954102,0.9587497711181641,1.9309368133544922,0.9543743133544922,-1.6550006866455078,4,-0.08064110589923357,1.43903664453821,19.815000534057614,1.5961581489863514,19.875,1.459772433297533,20.20499992370605,-0.08064110589923357 7259,2001-02-26,20.434999465942386,20.549999237060547,19.63500022888184,19.700000762939453,1714400.0,0.039684495143612164,-1.115605202983853,-3.5000090826521513,40.55766113221526,38.646621030364244,0.1788787143665722,0.5399215345455062,0.9467965330456742,-1.0512189357908461,5.416342640523831,0.9149990081787074,-0.08580106875411175,-0.41975049972533895,-1.526868282349863,0.687367282899185,-0.9733093910375992,0.13380839158692126,0.876460566779329,76.14032739489525,34.074570239464094,0.5535588913122614,2,0.0075006484985316035,0.1787509918212855,0.9868755340576136,0.17437553405761363,-3.1350002288818395,0,-0.10692437108128994,3.5652231602341895,19.655000686645508,1.43903664453821,19.815000534057614,1.5961581489863514,19.875,-0.10692437108128994 7260,2001-02-27,20.434999465942386,20.649999618530273,20.125,20.174999237060547,1523200.0,0.0,-1.916675055498747,0.35374243222413126,43.126683388951506,37.623850765142485,0.12632031782665365,0.5192905540140522,0.96220707438302,-1.0090398643058442,5.702750289996988,0.5249996185302734,-0.19338067848610052,-0.3897504806518519,-1.5087558581968032,0.7292548968930994,-0.9492531694243276,0.16975220812062375,0.6803146016541284,83.46151701796164,36.613325392422226,0.5595026887724751,2,0.0075006484985316035,0.1787509918212855,0.8150005340576136,0.17437553405761363,-2.715000152587894,1,-0.09175434543685379,-1.115605202983853,20.434999465942386,3.5652231602341895,19.655000686645508,1.43903664453821,19.815000534057614,-0.09175434543685379 7261,2001-02-28,20.350000381469727,20.799999237060547,19.98500061035156,20.440000534057614,1996200.0,-0.004159485524544371,1.0123483535528683,-0.346154128305744,37.906653760363675,36.89695880782079,0.10914022519084554,0.5452147022047846,1.0679913455902152,-0.8879154443843227,5.710426997140905,0.8149986267089879,-0.3574282196388765,-0.4194995880126946,-1.5163796450403098,0.6773804690149205,-0.9679396165265004,0.1289404405011112,0.5887823175141094,68.96557167229884,21.492656206789277,0.5484400285138075,2,0.037499427795410156,0.3450002670288086,0.6968746185302734,0.25937461853027344,-1.9500007629394531,2,-0.08181822527352156,-1.916675055498747,20.434999465942386,-1.115605202983853,20.434999465942386,3.5652231602341895,19.655000686645508,-0.08181822527352156 7262,2001-03-01,20.309999465942386,20.545000076293945,20.0,20.0,1901000.0,-0.001965646917813535,-2.5161355819576814,-3.4444326707075885,38.395401379192805,35.250645778026225,0.049290367511687805,0.5213742178719052,1.1226965690368793,-0.8076632580594385,5.187041161047406,0.5450000762939453,-0.40419498267194953,-0.40200052261352326,-1.4665656239793385,0.662564578752292,-0.9342830732964309,0.13028202806938438,0.4899997711181605,66.20688566554048,19.299583297079565,0.5322825506829079,3,0.07750034332275035,0.3850011825561488,0.7056255340576136,0.29937553405761363,-1.909999847412113,3,-0.09281143665428326,1.0123483535528683,20.350000381469727,-1.916675055498747,20.434999465942386,-1.115605202983853,20.434999465942386,-0.09281143665428326 7263,2001-03-02,20.649999618530273,20.88999938964844,20.34000015258789,20.399999618530273,1216200.0,0.016740529863529918,-1.9729774313610453,0.8064530022334383,39.1796192750568,34.27223244369171,-0.39057019534967097,0.14676275109867376,0.7734465458610416,-1.1070223102883716,5.17267724711551,0.5799999237060547,-0.47259280071659404,-0.035250377655028586,-1.076400941609453,1.005900186299396,-0.5558256596322408,0.48532490432218367,-1.2999992370605469,80.87649947338876,37.960400199460395,0.5205752819772123,3,-0.5299997329711914,0.04500102996826172,0.36562538146972656,-0.04062461853027344,-2.1000003814697266,4,-0.12009683235107182,-2.5161355819576814,20.309999465942386,1.0123483535528683,20.350000381469727,-1.916675055498747,20.434999465942386,-0.12009683235107182 7264,2001-03-05,21.20499992370605,21.475000381469727,20.600000381469727,20.600000381469727,2462200.0,0.026876528592172377,-1.8925641720839612,2.4199981689452983,54.95751152108588,37.11496095129921,-1.0076395828137983,-0.43403489856755684,0.21343993977085418,-1.6227313529038305,5.436617950805733,0.875,-0.49221048499575204,0.5219999313354471,-0.5141945261221963,1.5581943887930905,0.0039027026066236203,1.0400971600642706,-1.8241995620727494,81.87916112490043,34.23723637450628,0.5180972287288222,3,-0.7924995422363246,-0.509999275207516,-0.33781242370605113,-0.5956249237060511,-2.1949996948242116,0,-0.15114359515385012,-1.9729774313610453,20.649999618530273,-2.5161355819576814,20.309999465942386,1.0123483535528683,20.350000381469727,-0.15114359515385012 7265,2001-03-06,21.364999771118164,21.950000762939453,21.200000762939453,21.950000762939453,1692800.0,0.007545383069454292,1.5640982168765833,-0.9669445197576303,54.17866088708768,40.203859186247485,-1.101638283994113,-0.6107793974529869,0.05321208967349378,-1.7316322124415109,6.003667941271627,0.75,-0.5486866890395845,0.6727498054504402,-0.38519986772096715,1.7306994786218475,0.1437749688647365,1.2017246420361438,-1.9004314086914036,70.22895947102874,22.833509411298664,0.5289748365857031,3,-0.7149991989135742,-0.6699991226196289,-0.5212497711181641,-0.7556247711181641,-2.9549999237060547,1,-0.19026447824037918,-1.8925641720839612,21.20499992370605,-1.9729774313610453,20.649999618530273,-2.5161355819576814,20.309999465942386,-0.19026447824037918 7266,2001-03-07,22.65999984741211,22.75,21.875,22.0,5113400.0,0.060613156572300264,1.083332954891213,-1.128202954592138,67.98716235423277,44.62634915379651,-2.190383333220826,-1.8663994855638677,-1.234024721437983,-2.9669851981779765,7.1847589725603065,1.385000228881836,-0.5499375908580433,1.8819998741149888,0.5072218769230901,3.2567778713068876,1.1946108755190394,2.569388872710938,-3.046305540954588,96.72726717862216,46.97632045982643,0.6873889985959497,3,-1.609999656677246,-1.609999656677246,-1.8162498474121094,-2.0506248474121094,-3.6599998474121094,2,-0.21800532071149992,1.5640982168765833,21.364999771118164,-1.8925641720839612,21.20499992370605,-1.9729774313610453,20.649999618530273,-0.21800532071149992 7267,2001-03-08,22.95499992370605,22.979999542236328,22.520000457763672,22.60000038146973,2367600.0,0.013018538317758788,1.2716072639590084,0.5378782186515513,69.61383153918437,49.544798359707855,-2.227365042703198,-2.132928089731024,-1.5478965952086448,-3.1905367292641564,8.278322752615805,0.45999908447265625,-0.41230083949989904,2.089499950408932,0.41106434426565386,3.76793555655221,1.2502821473372911,2.928717753480573,-3.090401161765133,99.0530445337108,47.20517481148791,0.8392178030716395,3,-1.647500038146969,-1.7899999618530238,-2.0831251144409144,-2.345624923706051,-3.69000053405761,3,-0.19843172817751764,1.083332954891213,22.65999984741211,1.5640982168765833,21.364999771118164,-1.8925641720839612,21.20499992370605,-0.19843172817751764 7268,2001-03-09,22.23500061035156,22.75,22.01499938964844,22.75,2481400.0,-0.031365685721956194,1.8543746851944989,-1.4507043766991934,61.823123274692065,51.90762748664973,-1.2325182661278014,-1.3967235352557061,-0.871643590389855,-2.3995564314565634,9.237132319364681,0.9400005340576101,-0.2318739876114435,1.3137506484985302,-0.4709825014506599,3.0984837984477203,0.42138407352393514,2.206117223473125,-2.0588617703810996,68.69751283253377,14.6323558863972,0.8923665749745959,3,-0.7525005340576136,-1.0700006484985316,-1.240625381469723,-1.625625610351559,-2.9600009918212855,4,-0.17247586627166056,1.2716072639590084,22.95499992370605,1.083332954891213,22.65999984741211,1.5640982168765833,21.364999771118164,-0.17247586627166056 7269,2001-03-12,21.299999237060547,22.075000762939453,21.125,21.75,2512800.0,-0.0420508813863365,-1.3750041723291133,0.8737889247725933,59.51346197250042,53.72838066259961,-0.18094099043732825,-0.4962210617367333,0.0007926773614386207,-1.4042781288824244,9.532719660817811,1.110000610351559,-0.06736762213615322,0.3844993591308601,-1.3942668435719447,2.163265561833665,-0.5048837422205423,1.2738824604822625,-0.8434743268635003,9.433923463375812,-46.030602388475536,0.8893831013514026,3,0.18250083923339844,-0.13499927520751953,-0.30562400817871094,-0.6906242370605469,-1.0849990844726562,0,-0.12910798584514438,1.8543746851944989,22.23500061035156,1.2716072639590084,22.95499992370605,1.083332954891213,22.65999984741211,-0.12910798584514438 7270,2001-03-13,21.774999618530273,22.0049991607666,21.299999237060547,21.299999237060547,2407800.0,0.02230048819172059,-1.9684183474744716,-1.055554613656593,66.10169272352917,56.86116276961799,-0.4982715887332354,-0.9473336819401723,-0.5335506556926006,-1.8066460125757402,10.07636914825724,0.7049999237060547,0.151715391224986,0.8134997367858894,-1.0058004887128433,2.632799962284622,-0.09615037596347875,1.7231498495352575,-1.066127245129298,35.04041934946543,-24.71920087799362,0.9096501127493668,3,-0.2849998474121094,-0.6099996566772461,-0.5696868896484375,-1.1656246185302734,-2.190000534057617,1,-0.12698045639897282,-1.3750041723291133,21.299999237060547,1.8543746851944989,22.23500061035156,1.2716072639590084,22.95499992370605,-0.12698045639897282 7271,2001-03-14,21.1200008392334,21.424999237060547,20.850000381469727,21.424999237060547,2768200.0,-0.030080311860923192,2.7705041055113284,-0.6421013744945531,60.04619337787245,59.26680632502684,0.3100424499318173,-0.3043973642396054,0.06636716131552589,-1.0840820355779996,10.44692249834457,0.9249992370605469,0.25848969735790206,0.1562509536743164,-1.6637514799864803,1.9762533873351131,-0.753750263156082,1.0662521705047148,1.8599987030029297,12.67608282373674,-50.67156374754308,0.9100012168303991,3,0.5399990081787109,0.044999122619628906,0.20499944686889648,-0.5106258392333984,-1.3550014495849574,2,-0.12831443580187163,-1.9684183474744716,21.774999618530273,-1.3750041723291133,21.299999237060547,1.8543746851944989,22.23500061035156,-0.12831443580187163 7272,2001-03-15,21.030000686645508,21.5049991607666,20.979999542236328,21.1200008392334,3300000.0,-0.004261370691837407,-4.526240764535817,0.2950840175852214,60.700390375680946,61.658003113985075,0.573192667230348,-0.22183266008344305,0.11522385240572675,-0.9288489635422081,11.033455431352149,0.5249996185302734,0.3576691758452135,0.0637507438659668,-1.7564830288360405,1.883984516567974,-0.8463661424850386,0.9738676302169722,1.907398872375488,9.473702174478264,-57.54801190842157,0.9101168863510042,3,0.7599992752075195,0.13499927520751953,0.2949995994567871,-0.1706256866455078,-1.5300006866455078,3,-0.09652879792508051,2.7705041055113284,21.1200008392334,-1.9684183474744716,21.774999618530273,-1.3750041723291133,21.299999237060547,-0.09652879792508051 7273,2001-03-16,20.63999938964844,20.850000381469727,20.450000762939453,20.575000762939453,2923800.0,-0.018544996874143016,-1.5396911898274297,-0.722205738990418,51.69842472327651,61.29588235867293,1.0746356760350793,0.14529589817565736,0.4667610299864542,-0.4737234079385182,11.776950456769425,0.5799999237060547,0.4848814344369252,-0.30700054168700674,-2.132753094806681,1.5187520114326674,-1.219876818246842,0.6058757348728285,2.2556521858215284,11.692223182091563,-51.93809099877764,0.9128762765598364,3,1.0750007629394496,0.5250005722045863,0.5600008964538539,0.625625610351559,-1.3649997711181676,4,-0.06661821902425069,-4.526240764535817,21.030000686645508,2.7705041055113284,21.1200008392334,-1.9684183474744716,21.774999618530273,-0.06661821902425069 7274,2001-03-19,20.684999465942386,20.780000686645508,20.34000015258789,20.540000915527344,2570000.0,0.002180236319023976,1.6268610828014598,2.230794060684245,52.05592043346996,61.06002230827096,1.0595382353843519,0.08579235992651846,0.3618705565543827,-0.4576661320173798,12.396002689196317,0.4400005340576172,0.6244422168120138,-0.25000047683715465,-2.079512867935712,1.5795119142614027,-1.164756672386435,0.6647557187121258,2.1128260770263623,20.720691823827536,-38.732180450465755,0.9147561955492791,3,0.975000381469723,0.480000495910641,0.5150008201599086,0.5806255340576136,-1.1299991607666051,0,-0.06816533158406224,-1.5396911898274297,20.63999938964844,-4.526240764535817,21.030000686645508,2.7705041055113284,21.1200008392334,-0.06816533158406224 7275,2001-03-20,20.165000915527344,20.799999237060547,20.024999618530273,20.600000381469727,3225200.0,-0.025138920176005497,-1.1678248552153163,-3.000026308519941,48.58020392085221,58.90369359345089,1.554933983816806,0.6352080875903994,0.837872476783371,0.11150537615474576,12.19480686811194,0.7749996185302734,0.7327561875743562,-0.7679990768432603,-2.6009557063418995,1.064957552655379,-1.68447739159258,0.14847923790605932,2.485355104018552,9.459550020233367,-46.77456395562342,0.9164783147493194,3,1.337498664855957,0.9999990463256836,1.0349993705749512,1.1006240844726562,0.08499908447265625,1,0.002479505816538108,1.6268610828014598,20.684999465942386,-1.5396911898274297,20.63999938964844,-4.526240764535817,21.030000686645508,0.002479505816538108 7276,2001-03-21,19.084999084472656,19.5049991607666,17.924999237060547,19.5,9092000.0,-0.05355823367322887,6.435307106120581,0.9540262644421547,41.89278608390764,55.823577431753485,2.318284565091581,1.7423200949532998,1.8644505869478465,1.2413858747534974,12.528156640081528,2.240001678466797,0.7059221742572142,-1.8085008621215835,-3.7671930050480036,0.15019128080483668,-2.7878469335847917,-0.8291547906583752,3.355328422991988,32.40223106516899,-21.63803465353891,0.97934607146321,3,1.2525005340576172,1.3675003051757812,2.1375012397766113,2.1806259155273438,1.4400005340576172,2,0.026198586533168644,-1.1678248552153163,20.165000915527344,1.6268610828014598,20.684999465942386,-1.5396911898274297,20.63999938964844,0.026198586533168644 7277,2001-03-22,18.82999992370605,18.899999618530273,18.43000030517578,18.825000762939453,4081000.0,-0.013361235158458551,5.48281395930072,-0.012046143947045396,37.81794245374358,53.156335118314765,2.1530324953007245,2.023487078149426,2.058939127799494,1.5437903532757637,12.788286376999816,0.654998779296875,0.6587306432867521,-2.0142499923706083,-4.130334553292453,0.10183456855123652,-3.0722922728315325,-0.9562077119096841,3.1587947567181835,30.940182309853597,-18.891467257764248,1.0580422804609233,3,1.1700000762939489,1.6224994659423864,2.086875438690189,2.435625076293949,1.7049999237060582,3,0.04965477799950868,6.435307106120581,19.084999084472656,-1.1678248552153163,20.165000915527344,1.6268610828014598,20.684999465942386,0.04965477799950868 7278,2001-03-23,18.06999969482422,18.75,17.959999084472656,18.375,4688000.0,-0.04036113818168574,-2.009518550273931,-61.01030141171829,29.576548785497508,49.83001143086999,2.5257006959696326,2.802331616679254,2.7554019150463063,2.340272176240937,12.93056264491562,0.8700008392333949,0.39250971131057,-2.695000171661377,-5.097899956278155,-0.2921003870445986,-3.896450063969766,-1.4935502793529878,3.5124154412636486,5.043494183084239,-39.051666282519896,1.2014498923083894,3,1.8949995040893555,2.3824996948242188,2.8056254386901855,3.3050003051757812,2.6800003051757812,4,0.07913670887251723,5.48281395930072,18.82999992370605,6.435307106120581,19.084999084472656,-1.1678248552153163,20.165000915527344,0.07913670887251723 7279,2001-03-26,18.25,19.0,18.125,18.174999237060547,4727600.0,0.009961278816586816,-9.000043596730245,-0.2459038947394752,29.7595898470081,45.79200000014543,2.087033784528831,2.5826576980801406,2.5227201334443166,2.1812054309728737,14.064230188981163,0.9300003051757812,0.06210685812811789,-2.405749893188478,-5.057611918716734,0.24611213233977836,-3.731680905952608,-1.079818880424348,2.9666735461851346,11.304374363111414,-28.26703985392527,1.3259310127641282,3,1.4649991989135742,2.2024993896484375,2.5943751335144043,3.125,2.270000457763672,0,0.056164362659193,-2.009518550273931,18.06999969482422,5.48281395930072,18.82999992370605,6.435307106120581,19.084999084472656,0.056164362659193 7280,2001-03-27,18.559999465942386,18.600000381469727,18.1200008392334,18.375,3290600.0,0.01698627210643222,2.6226203243196555,2.4666344539952663,19.448585876014405,41.281154722161205,1.4226319991935945,2.2398224460743705,2.197815460234839,1.892657758151575,15.411729129083795,0.4799995422363281,-0.1990250123181383,-2.0020004272460916,-4.814432445184988,0.8104315906928043,-3.4082164362155396,-0.5957844182766436,2.3275066493302887,40.18988984457545,7.524101179965406,1.4062160089694473,3,1.1549997329711879,1.8924999237060511,2.284375667572018,2.8150005340576136,1.3999996185302699,1,0.053609960553028246,-9.000043596730245,18.25,-2.009518550273931,18.06999969482422,5.48281395930072,18.82999992370605,0.053609960553028246 7281,2001-03-28,18.684999465942386,18.875,18.1299991607666,18.450000762939453,2716000.0,0.006734913986898183,1.4227678585274022,1.2702669264792252,17.354741131413434,36.46497147279815,1.0235392032962416,2.090890084826629,2.0409216201855394,1.7885572828225555,16.916112223377116,0.7450008392333984,-0.39684594728644385,-1.7937503814697244,-4.728514829015008,1.1410140660755594,-3.2611326052423664,-0.3263681576970825,1.9062559615090748,69.71151377324614,43.56605203200973,1.4673822237726417,3,0.7025003433227504,1.7674999237060511,1.9318757057189906,2.6900005340576136,1.3150005340576136,2,0.08375705532719868,2.6226203243196555,18.559999465942386,-9.000043596730245,18.25,-2.009518550273931,18.06999969482422,0.08375705532719868 7282,2001-03-29,18.424999237060547,18.600000381469727,18.149999618530273,18.375,2111800.0,-0.013914917651228653,1.2499952316466079,0.21276388516885894,18.667761300409865,32.7948977591463,0.9780080791636472,2.3214521178848813,2.2774384221634705,2.0661614302402675,18.501794049420152,0.5349998474121129,-0.7102475692662082,-1.9595005989074714,-5.034792790668799,1.1157915928538564,-3.4971466947881353,-0.4218545030268075,1.8996305713518211,44.71151377324579,22.959308339953964,1.5376460958806641,3,0.9375,2.0275001525878906,2.1718759536743164,2.950000762939453,1.7250003814697266,3,0.11397560208554736,1.4227678585274022,18.684999465942386,2.6226203243196555,18.559999465942386,-9.000043596730245,18.25,0.11397560208554736 7283,2001-03-30,18.170000076293945,18.5,18.049999237060547,18.43000030517578,2181600.0,-0.013839846476285778,1.2500059604701619,-5.200083924620432,21.018524241873052,29.346298182302203,0.9451884931294039,2.5098088299919112,2.518603521554173,2.336961446923091,19.993583602849508,0.4500007629394531,-0.9703489141389952,-2.0904997825622544,-5.31699385416594,1.135994289041431,-3.703746818364099,-0.47725274676040996,1.9146666749832413,12.631657143316053,-10.23760087075207,1.613247035801843,3,1.1924991607666016,2.282499313354492,2.4081249237060547,3.2049999237060547,1.9650001525878942,4,0.13015959059921722,1.2499952316466079,18.424999237060547,1.4227678585274022,18.684999465942386,2.6226203243196555,18.559999465942386,0.13015959059921722 7284,2001-04-02,18.0,18.649999618530273,17.80500030517578,18.200000762939453,2233200.0,-0.00935608561255541,-1.8644037112468885,0.7692330264460991,12.953875100280925,25.387817202238722,0.7758578810060541,2.5585661503669748,2.6775460675273877,2.517942463212343,20.841220703775072,0.8449993133544922,-1.2572815174467316,-2.1002498626709,-5.445409192863675,1.2449094675218753,-3.7728295277672856,-0.4276701975745141,1.8686999998555223,18.22427574208361,-2.9771308435185055,1.6725796650963876,4,0.6549997329711914,2.3924999237060547,2.528125286102295,3.375,2.450000762939453,0,0.15277777777777768,1.2500059604701619,18.170000076293945,1.2499952316466079,18.424999237060547,1.4227678585274022,18.684999465942386,0.15277777777777768 7285,2001-04-03,17.299999237060547,18.0,17.225000381469727,17.899999618530273,2616200.0,-0.03888893127441406,-1.0666709052299632,2.9999904632932157,12.840460717348506,22.15978105039882,1.1473788750082363,3.097208037972422,3.3601421178693656,3.231950804097238,21.33346315593403,0.7749996185302734,-1.4846383253379258,-2.5970005989074707,-6.108441501353262,0.9144403035383206,-4.352721050130366,-0.841280147684575,2.321056799433407,4.54538623818744,-17.001826016253418,1.7557204512228963,4,0.8125009536743164,2.8025007247924805,3.228126049041748,4.075000762939453,3.2750015258789062,1,0.18612724639924538,-1.8644037112468885,18.0,1.2500059604701619,18.170000076293945,1.2499952316466079,18.424999237060547,0.18612724639924538 7286,2001-04-04,17.719999313354492,17.93000030517578,17.270000457763672,17.299999237060547,2827200.0,0.024277462128102778,-1.7500129144033347,-0.6999996821087633,19.744052699996132,20.151571077760213,0.5737245777716034,2.411793631113145,2.901065608196099,2.825548953015481,21.042735437793777,0.6599998474121094,-1.732927518519002,-1.9300004959106438,-5.315838297926231,1.455837306104943,-3.6229193969184372,-0.2370815949028504,1.5656089314360706,34.73678574774799,11.18059578472726,1.6929189010077939,4,0.3925008773803711,2.382500648498535,2.8081259727478027,3.655000686645508,2.780000686645508,2,0.1264108271962523,-1.0666709052299632,17.299999237060547,-1.8644037112468885,18.0,1.2500059604701619,18.170000076293945,0.1264108271962523 7287,2001-04-05,18.399999618530273,18.51000022888184,17.700000762939453,17.719999313354492,2341600.0,0.0383747365420779,-1.2500066227621784,1.6190480515528993,30.555558315029742,20.260349914374906,-0.19409715427472918,1.4472483945338546,2.1860625560889737,2.1642370403165003,20.188760454432742,0.8099994659423864,-1.9214635296880331,-1.0222501754760742,-4.067715727434106,2.023215376481957,-2.54498295145509,0.5004826005029415,0.5971235253953715,82.456130957958,55.028126046150525,1.522732775979015,4,-0.28749942779541016,1.702500343322754,2.1412506103515625,2.9750003814697266,2.104999542236328,3,0.08695654427396815,-1.7500129144033347,17.719999313354492,-1.0666709052299632,17.299999237060547,-1.8644037112468885,18.0,0.08695654427396815 7288,2001-04-06,18.399999618530273,18.5,17.924999237060547,18.274999618530273,2992400.0,0.0,2.5384579269223093,0.1838234469140235,30.0087507751211,20.288034461943017,-0.15909439344621035,1.2070970198534567,2.1362340378604756,2.1896018152132797,20.137225268391077,0.5750007629394531,-1.9780492855202034,-0.8305001258850098,-3.600780509559712,1.9397802577896925,-2.215640317722361,0.5546400659523414,0.3490263386515444,82.456130957958,51.94158869358098,1.385140191837351,4,-0.34999942779541016,1.702500343322754,2.1412506103515625,2.9750003814697266,0.860000610351566,4,0.09510869762397212,-1.2500066227621784,18.399999618530273,-1.7500129144033347,17.719999313354492,-1.0666709052299632,17.299999237060547,0.09510869762397212 7289,2001-04-09,18.549999237060547,18.875,18.299999237060547,18.299999237060547,2307600.0,0.008152153350003966,-3.600006103515625,2.0,34.89241057409576,22.00401498395206,-0.29286141243171215,0.8859331024231807,1.9532405142200489,2.0655977468508198,21.14480079478536,0.5750007629394531,-1.9804553208217257,-0.543000507354737,-3.148895906971056,2.062894892261582,-1.8459482071628948,0.7599471924534207,-1.3249988555908203,80.30297951044707,45.17843213753437,1.302947699808159,4,-0.4999990463256836,1.5525007247924805,1.8575010299682617,2.825000762939453,1.2550010681152344,0,0.08544480091700812,2.5384579269223093,18.399999618530273,-1.2500066227621784,18.399999618530273,-1.7500129144033347,17.719999313354492,0.08544480091700812 7290,2001-04-10,19.01000022888184,19.100000381469727,18.5,18.524999618530273,3180400.0,0.02479789815313138,-1.2429927199868802,1.9400024414062642,49.206361380573185,25.54308390052536,-0.7625021987631655,0.2194136812914813,1.4587451086627183,1.6325352068933263,22.086011232446218,0.6000003814697266,-1.8306557895288726,0.05525045394897887,-2.224513429201629,2.3350143370995866,-1.084631487626325,1.1951323955242827,-1.7519998550415075,95.08195866994235,57.150502717063866,1.1398819415753043,4,-0.8474998474121129,1.0924997329711879,1.5437502861022914,2.3649997711181605,0.44499969482421164,1,0.07574963265228285,-3.600006103515625,18.549999237060547,2.5384579269223093,18.399999618530273,-1.2500066227621784,18.399999618530273,0.07574963265228285 7291,2001-04-11,18.40999984741211,19.0,18.299999237060547,19.0,1827000.0,-0.03156235529961493,1.372883328484143,-1.2164936290703072,45.85798872219349,28.56422028072354,-0.22977622187598,0.6387255771987803,2.0030278901340353,2.2562585517629543,23.739547539014467,0.7100009918212926,-1.7026710975206534,-0.4092498779296889,-2.4575365055467593,1.6390367496873814,-1.4333931917382259,0.614893435878848,-1.0783194732666033,50.714234138007605,11.40691725624118,1.0241433138085354,4,-0.2474994659423828,1.692500114440918,2.262500762939453,2.9650001525878906,1.0650005340576172,2,0.11759918161170857,-1.2429927199868802,19.01000022888184,-3.600006103515625,18.549999237060547,2.5384579269223093,18.399999618530273,0.11759918161170857 7292,2001-04-12,19.0,19.0,18.299999237060547,18.415000915527344,1944600.0,0.03204780866257462,1.3931687468210807,-0.9915236155562022,59.489796077246794,32.83880604020951,-0.8153810140866398,-0.11716183051604645,1.3628560521056592,1.7016365992506834,25.382847085787795,0.7000007629394531,-1.516304662013244,0.2822503089904771,-1.486943782093487,2.051444400074441,-0.6023467365515067,1.166847354532461,-1.5975868255615246,91.4893375257086,45.87133104662604,0.8845970455419826,4,-0.8374996185302734,1.1024999618530273,2.0500001907348633,2.375,0.2800006866455078,3,0.07894736842105265,1.372883328484143,18.40999984741211,-1.2429927199868802,19.01000022888184,-3.600006103515625,18.549999237060547,0.07894736842105265 7293,2001-04-16,19.26499938964844,19.28499984741211,18.915000915527344,18.924999237060547,1951800.0,0.013947336297286395,-1.0555679181104365,0.5811977516073982,60.180534256512914,38.086212613124175,-1.015512139155863,-0.5169592653766131,1.0585952776133034,1.471420667687628,26.59349674889327,0.3699989318847656,-1.314991039949085,0.6159996986389196,-0.9316731761803219,2.163672573458161,-0.15783673877070115,1.3898361360485403,-1.7946827269287162,97.96949793193225,46.02776090441308,0.7738364374096199,4,-1.009999275207523,0.7225008010864222,1.9712505340576136,2.110000610351559,0.21500015258788707,0,0.06436541969393694,1.3931687468210807,19.0,1.372883328484143,18.40999984741211,-1.2429927199868802,19.01000022888184,0.06436541969393694 7294,2001-04-17,19.274999618530273,19.325000762939453,19.024999618530273,19.200000762939453,2375000.0,0.0005190879417937833,2.4285620865167683,0.22058477038898444,57.63073578445536,43.06290984280272,-0.9226617053482649,-0.6724881292644227,1.0065449006278087,1.4971141496682847,27.716882278302684,0.3000011444091797,-1.1139011093306515,0.6964999198913588,-0.5621384130648828,1.9551382528476005,0.06718075341323626,1.3258190863694814,-1.6958019647290072,95.12184683175907,39.971261382408485,0.6293191664781214,4,-0.9774990081787109,0.3750009536743164,2.048750400543213,2.1000003814697266,-0.1949996948242223,1,-0.0007781784666814895,-1.0555679181104365,19.26499938964844,1.3931687468210807,19.0,1.372883328484143,18.40999984741211,-0.0007781784666814895 7295,2001-04-18,20.21500015258789,20.57999992370605,19.125,19.274999618530273,2053400.0,0.048767862654271354,-1.3467745036662575,12.53353170061799,63.90909232777942,47.97013646811197,-1.57087987351197,-1.6954788693974905,0.03680676847610442,0.5741860568428372,28.491713248935348,1.4549999237060511,-0.9013085875096607,1.6340004920959466,0.36196670563311883,2.9060342785587743,0.9979835988645327,2.2700173853273604,-2.4961382500555693,83.99124293005484,29.415053858607216,0.6360168932314132,4,-1.0749998092651367,-0.6000003814697266,1.1087498664855957,1.1599998474121094,-1.5699996948242188,2,-0.020281961133679305,2.4285620865167683,19.274999618530273,-1.0555679181104365,19.26499938964844,1.3931687468210807,19.0,-0.020281961133679305 7296,2001-04-19,19.584999084472656,20.200000762939453,19.5049991607666,20.200000762939453,2136600.0,-0.03116502910511143,1.2601616434787464,-0.6542567330383032,59.880743651163954,51.2284903943491,-0.7247196170061834,-1.0815500627069738,0.6367123773248053,1.21527459652064,27.473654149720026,0.7100009918212891,-0.6358862237381651,0.9789994239807136,-0.3529822184579636,2.310981066419391,0.313008602761375,1.6449902452000522,-1.5800233798229613,56.359625457073456,0.5134953407154512,0.6659908212193383,4,-0.33249950408935547,-0.2199993133544922,1.7425007820129395,1.7900009155273438,-1.1199989318847656,3,-0.006637690418360598,-1.3467745036662575,20.21500015258789,2.4285620865167683,19.274999618530273,-1.0555679181104365,19.26499938964844,-0.006637690418360598 7297,2001-04-20,19.76499938964844,19.825000762939453,19.295000076293945,19.584999084472656,1572200.0,0.00919072318560854,2.533301968363766,-0.292682624256452,63.76184851087024,54.97883458721012,-0.7719066649188306,-1.2521071686473135,0.4197058621154959,1.0450261511141363,26.293630722198575,0.5300006866455078,-0.2896761293885355,1.1122497558593771,-0.31505722319844054,2.539556734917195,0.3985962663304683,1.825903245388286,-1.5025212630931115,51.05098981715822,-9.837589321332459,0.7136534895289096,4,-0.32499980926514027,-0.399999618530277,1.6475005149841273,1.610000610351559,-1.2699985504150426,4,-0.014672350980723836,1.2601616434787464,19.584999084472656,-1.3467745036662575,20.21500015258789,2.4285620865167683,19.274999618530273,-0.014672350980723836 7298,2001-04-23,19.5,19.799999237060547,19.424999237060547,19.799999237060547,873000.0,-0.013407508111901612,1.500006357844945,-1.6666596024244151,62.73343959213199,58.072282255880815,-0.3737688426676975,-0.9217408834896474,0.6465969315632094,1.3218282585982806,24.729228887111717,0.375,0.010810148070479642,0.7757503509521477,-0.6717676996405082,2.2232684015448037,0.051991325655819765,1.4995093762484757,-1.0057696937295972,30.546642331110824,-34.26235607126478,0.7237590252963283,4,-0.06000041961669922,-0.46249961853027344,1.9774999618530273,1.875,-1.3349990844726562,0,-0.01128201606946111,2.533301968363766,19.76499938964844,1.2601616434787464,19.584999084472656,-1.3467745036662575,20.21500015258789,-0.01128201606946111 7299,2001-04-24,19.274999618530273,19.674999237060547,19.149999618530273,19.4950008392334,1524400.0,-0.011538481101011633,-1.2340351275891175,0.7333392673219485,68.23637444034401,60.186728151410904,-0.03923835574234502,-0.6493029162141646,0.8205785685480294,1.5639294693529706,23.301964250768748,0.5249996185302734,0.20580185840674048,0.4994999885559075,-0.9498989428072022,1.9488989199190172,-0.2251994771256456,1.2241994542374606,-0.5721923505163069,10.30925267323776,-59.55646323659487,0.7246994656815544,4,0.16499996185302734,-0.2624998092651367,2.1650004386901855,1.8500003814697266,-0.5949993133544922,1,0.010635534514302991,1.500006357844945,19.5,2.533301968363766,19.76499938964844,1.2601616434787464,19.584999084472656,0.010635534514302991 7300,2001-04-25,19.55500030517578,19.59000015258789,18.975000381469727,19.225000381469727,1467800.0,0.014526624756782125,2.0750017881410487,-1.4999913302815924,67.39336300960973,62.579547516679376,-0.26127683853291117,-0.8969243636423059,0.5098141539564764,1.298839626141504,21.819849322147977,0.6149997711181641,0.4240216957545826,0.7297506332397461,-0.7563446845264501,2.2158459510059423,-0.013297025643350224,1.4727982921228424,-0.6644737715926077,47.34691780342015,-25.84858376075389,0.7430476588830979,4,-0.11500072479248047,-0.5425004959106445,1.857499599456787,1.5699996948242188,-0.8050003051757812,2,-0.024290481925689722,-1.2340351275891175,19.274999618530273,1.500006357844945,19.5,2.533301968363766,19.76499938964844,-0.024290481925689722 7301,2001-04-26,20.25,20.354999542236328,19.450000762939453,20.024999618530273,2294800.0,0.03554076624791813,3.1609190362396684,0.6818194954194723,67.48581658094415,63.46799423931242,-0.7463065692578041,-1.5480351468530138,-0.21559997506083306,0.6084733133696254,20.918129978181085,0.904998779296875,0.6212040938661367,1.3465003013610826,-0.2677819205905685,2.9607825233127336,0.5393591903852553,2.15364141233691,-1.2749996185302734,92.39133289197075,19.525889044678465,0.807141110975826,4,-0.5024995803833008,-1.3474998474121094,1.083749771118164,0.875,-1.5799999237060547,3,-0.07925923665364587,2.0750017881410487,19.55500030517578,-1.2340351275891175,19.274999618530273,1.500006357844945,19.5,-0.07925923665364587 7302,2001-04-27,20.524999618530273,20.6200008392334,20.424999237060547,20.575000762939453,1433800.0,0.013580228075569023,1.785711366330159,-0.22222693171703473,69.09253430141369,64.45821646652361,-0.8741635740079623,-1.7472223695006086,-0.5153829460802335,0.3297737573160475,20.078276006547327,0.37000083923339844,0.7071303649941285,1.5164999008178697,-0.23416060045387255,3.267160402089612,0.6411696501819968,2.3918301514537426,-1.5499992370605469,94.22485141236518,21.64011560798619,0.8753302506358712,4,-0.7274990081787109,-1.602499008178711,-0.13000011444091797,-0.07250022888183594,-1.5249996185302734,4,-0.10036538388446958,3.1609190362396684,20.25,2.0750017881410487,19.55500030517578,-1.2340351275891175,19.274999618530273,-0.10036538388446958 7303,2001-04-30,20.53499984741211,20.875,20.399999618530273,20.875,1477800.0,0.000487221879059474,1.7941186370317181,6.7998474156017545,68.29492620938136,65.64312651373761,-0.7655777943244964,-1.6558547159431,-0.5520120118677845,0.2961352433545059,19.208212801864278,0.47500038146972656,0.872265503561426,1.4082501411437995,-0.4216372702522264,3.2381375525398255,0.49330643544578834,2.3231938468418107,-1.3625994110107413,82.10525153416113,10.063208775644824,0.914943705698013,4,-0.6099996566772461,-1.484999656677246,-0.3087501525878906,-0.08250045776367188,-1.5849990844726562,0,-0.09934253826818507,1.785711366330159,20.524999618530273,3.1609190362396684,20.25,2.0750017881410487,19.55500030517578,-0.09934253826818507 7304,2001-05-01,20.75,20.850000381469727,20.200000762939453,20.5,1264600.0,0.010469936897271825,1.8888822955961515,-0.735293787656094,66.79535741231072,65.96382263424108,-0.8374083834742194,-1.7436670343272525,-0.7884679053279839,0.07048240208856527,17.96383224586296,0.6499996185302734,0.9279525024415491,1.4857502937316909,-0.4000732355942098,3.3715738230575916,0.5428385290687388,2.428662058394643,-1.3392356246948225,93.42105131070014,23.28986754511979,0.9429117646629505,5,-0.8249998092651367,-1.6999998092651367,-0.5412507057189941,-0.2975006103515625,-1.7099990844726562,1,-0.1245782691312124,1.7941186370317181,20.53499984741211,1.785711366330159,20.524999618530273,3.1609190362396684,20.25,-0.1245782691312124 7305,2001-05-02,20.520000457763672,20.875,20.26000022888184,20.825000762939453,1486400.0,-0.011084315288497737,2.0370450606585613,-1.220001220703125,71.93347201591224,67.30301467476868,-0.6253577826019878,-1.3281596729537029,-0.5598278085821882,0.28888264472720593,16.191486323763602,0.6149997711181605,0.9611331926538149,1.0947506904602058,-0.627718710315321,2.8172200912357326,0.23351599007244062,1.955985390847971,-0.9042430950012204,75.087738084084,2.39715014811442,0.8612347003877637,5,-0.5950002670288086,-1.4700002670288086,-0.436251163482666,-0.06750106811523438,-1.4300003051757812,2,-0.08966862142011955,1.8888822955961515,20.75,1.7941186370317181,20.53499984741211,1.785711366330159,20.524999618530273,-0.08966862142011955 7306,2001-05-03,19.959999084472656,20.395000457763672,19.924999237060547,20.395000457763672,1497600.0,-0.027290514658791842,1.160918330658669,1.426232583735648,60.04182597807427,66.88967883779134,-0.007340566612334953,-0.623717024244975,0.002917337015858834,0.8413951803372051,14.132700760684907,0.595001220703125,1.0051887429113258,0.42274932861328196,-1.1141632803926882,1.9596619376192521,-0.3457069758897049,1.1912056331162688,-0.16794775249694638,3.684191505679879,-63.87612721339465,0.768456304502986,5,-0.03499889373779297,-0.909998893737793,0.12375020980834961,0.49250030517578125,-1.2999992370605469,3,-0.060621199397446035,2.0370450606585613,20.520000457763672,1.8888822955961515,20.75,1.7941186370317181,20.53499984741211,-0.060621199397446035 7307,2001-05-04,20.0,20.059999465942386,19.520000457763672,19.75,1714200.0,0.0020040539760575182,1.9189219840606686,-0.5747108293213368,58.06805648259264,66.37130293673141,-0.01173511608325839,-0.5667621049866014,-0.03188416338092992,0.7970558427274419,12.725116221123562,0.5399990081787145,0.9301193416163827,0.38275022506713796,-1.0691288912028476,1.8346293413371235,-0.3431893330678548,1.1086897832021307,0.875,35.42433242775299,-27.120822477729327,0.7259395581349931,5,-0.07499980926513672,-0.9499998092651367,-0.08000040054321289,0.4524993896484375,-1.1499996185302734,4,-0.06649999618530278,1.160918330658669,19.959999084472656,2.0370450606585613,20.520000457763672,1.8888822955961515,20.75,-0.06649999618530278 7308,2001-05-07,20.149999618530273,20.44499969482422,19.924999237060547,19.975000381469727,946200.0,0.007499980926513716,-2.7818005271188793,0.6999969482421875,59.3184168896306,65.38041876442993,-0.06686784060599393,-0.6102202275110109,-0.1696760949745979,0.642548051265905,11.425970746882943,0.5200004577636719,0.9278418640500945,0.4452498435974128,-0.9051322506208628,1.7956319378156884,-0.22994120351172498,1.1204408907065506,0.6979003906250014,46.49441871595276,-11.43718760319392,0.6751910471091374,5,-0.22499942779541016,-1.0999994277954102,-0.24250030517578125,0.30249977111816406,-1.1350002288818324,0,-0.0570719424467242,1.9189219840606686,20.0,1.160918330658669,19.959999084472656,2.0370450606585613,20.520000457763672,-0.0570719424467242 7309,2001-05-08,20.13500022888184,20.28499984741211,19.975000381469727,20.024999618530273,1002000.0,-0.0007443865971411556,-1.9523887375113533,0.6285776566757696,48.93899371991948,63.32993328779767,0.0927000217011198,-0.49580850839472035,-0.16753715565260663,0.6464196252335306,10.659237090489746,0.3099994659423828,0.8864213891138313,0.35100040435791513,-0.8961294620940663,1.5981302708098966,-0.2725645288680738,0.9745653375839041,0.6863417892456027,45.38745231626834,-8.865768764389387,0.6235649332259904,5,0.027500152587887072,-1.0850000381469762,-0.2275009155273473,0.317499160766598,-0.735000610351566,1,-0.05885271678530257,-2.7818005271188793,20.149999618530273,1.9189219840606686,20.0,1.160918330658669,19.959999084472656,-0.05885271678530257 7310,2001-05-09,20.450000762939453,20.475000381469727,19.975000381469727,20.200000762939453,1201400.0,0.015644426643997456,2.3333418104599266,2.2727146622276972,62.51810738118687,62.777965598935765,-0.09162941331046426,-0.7350845754939392,-0.49200296093610163,0.3329874311976688,10.288479624769408,0.5,0.8807870001124769,0.5940009117126479,-0.6310561732769706,1.8190579967022664,-0.01852763078216313,1.206529454207459,0.34531442398071377,97.38223868822337,41.60284175702046,0.61252854249481,5,-0.2525005340576172,-1.4000005722045898,-0.9262509346008301,-0.05750083923339844,-1.0799999237060547,2,-0.068948645222908,-1.9523887375113533,20.13500022888184,-2.7818005271188793,20.149999618530273,1.9189219840606686,20.0,-0.068948645222908 7311,2001-05-10,20.575000762939453,20.729999542236328,20.375,20.5,986800.0,0.006112469209611504,-1.1846074392290808,0.3000030517578125,61.91177955547573,61.98010396049821,-0.18515042844878593,-0.7268371376824838,-0.6224706808504621,0.21329240260451598,9.792263800024742,0.3549995422363281,0.8713932277497314,0.6107508659362786,-0.44758128209022274,1.66908301396278,0.08158479192302792,1.1399169399495293,0.19480812939758252,87.19017383683172,29.53982579039038,0.5291660740132514,5,-0.3775005340576172,-1.5025005340576172,-1.4675006866455078,-0.4725008010864258,-1.085000991821289,3,-0.07217499661173321,2.3333418104599266,20.450000762939453,-1.9523887375113533,20.13500022888184,-2.7818005271188793,20.149999618530273,-0.07217499661173321 7312,2001-05-11,20.5,20.674999237060547,20.354999542236328,20.475000381469727,789800.0,-0.003645237431754933,-1.4150802162131038,0.3333248563145313,65.57630991951117,61.67803548384597,-0.12747404926278705,-0.5625399736690042,-0.5526323394248962,0.2902220279052017,9.256857248144925,0.31999969482421875,0.8538191227525402,0.46075010299682617,-0.5195901443647877,1.44109035035844,-0.029420020683978976,0.9509202266776313,0.24481272364556972,71.42863912503672,9.92231277189984,0.4901701236808062,5,-0.30249977111816406,-1.2124996185302734,-1.3924999237060547,-0.39750003814697266,-0.9799995422363281,4,-0.08975610500428732,-1.1846074392290808,20.575000762939453,2.3333418104599266,20.450000762939453,-1.9523887375113533,20.13500022888184,-0.08975610500428732 7313,2001-05-14,20.5049991607666,20.6200008392334,20.200000762939453,20.375,825400.0,0.0002438615008097944,1.3333174388725528,5.20004577706569,70.568542671639,62.09727829043799,-0.15329717596369363,-0.49527111586240835,-0.5738031670617119,0.2732291264353748,9.060660509791733,0.4200000762939453,0.7850964894631645,0.40374927520752024,-0.5259532023596876,1.333451752774728,-0.061101963576081886,0.8686005139911224,0.22500038146972656,70.19859184462291,2.124631882356425,0.46485123878360385,5,-0.3074989318847656,-1.1049995422363281,-1.3974990844726562,-0.4024991989135742,-1.0450000762939453,0,-0.08071196522960511,-1.4150802162131038,20.5,-1.1846074392290808,20.575000762939453,2.3333418104599266,20.450000762939453,-0.08071196522960511 7314,2001-05-15,19.26000022888184,19.5049991607666,18.899999618530273,19.5,6469200.0,-0.06071684871203942,3.8400332644139437,-1.8461640036973186,46.27054257920805,59.245841686359746,0.9589636072782142,0.7889988649868371,0.6223316208029743,1.4978749999445817,8.989590763100807,1.6049995422363281,0.6433006551028733,-0.8404996871948214,-1.7730284554017501,0.09202908101210738,-1.3067640712982858,-0.374235303091357,1.445799331665036,19.672165320231535,-48.91589271618161,0.4662643841034646,5,0.5549993515014613,0.32749938964843395,-0.18375015258789418,0.8424997329711879,0.45499992370605113,1,-0.012720708012557647,1.3333174388725528,20.5049991607666,-1.4150802162131038,20.5,-1.1846074392290808,20.575000762939453,-0.012720708012557647 7315,2001-05-16,19.80500030517578,19.989999771118164,19.049999237060547,19.190000534057614,3614200.0,0.0282969922023506,-1.100554301752412,-2.5625014901175933,44.15243549101814,57.480353854464624,0.33735084905099555,0.22314866310517445,0.028634813738193543,0.936981306055614,8.790346288120457,0.9400005340576172,0.513850193198305,-0.27499961853027344,-1.2149270249009447,0.6649277878403979,-0.7449633217156091,0.1949640846550622,0.8285672576904304,49.45359149593464,-15.457466694043738,0.4699637031853358,5,0.009999275207519531,-0.2175006866455078,-0.7287502288818359,0.2974996566772461,-0.3299999237060547,2,-0.020449415824531303,3.8400332644139437,19.26000022888184,1.3333174388725528,20.5049991607666,-1.4150802162131038,20.5,-0.020449415824531303 7316,2001-05-17,19.45499992370605,19.924999237060547,19.424999237060547,19.780000686645508,2019600.0,-0.01767232396246221,-1.5973881854031666,-0.5284567217782106,36.21134793470569,55.05183068247718,0.6796570117522229,0.5933308552462222,0.2831192980441273,1.2653986658585943,8.580334394132619,0.5,0.3652916149595171,-0.6185000419616742,-1.5745011368729642,0.33750105294961585,-1.096500589417321,-0.1404994945060274,1.1092249213867227,31.2676295466095,-28.69882917431061,0.47800054745564574,5,0.35999965667724965,0.1324996948242223,-0.3224997520446742,0.6475000381469762,-0.3600006103515625,3,-0.004369009756154285,-1.100554301752412,19.80500030517578,3.8400332644139437,19.26000022888184,1.3333174388725528,20.5049991607666,-0.004369009756154285 7317,2001-05-18,19.475000381469727,19.625,19.399999618530273,19.5,2346400.0,0.001028036897564144,-1.571416115355691,0.07692172259586522,36.375332743967675,52.50259911073685,0.6452037908526087,0.5802396268260424,0.15635583011323106,1.208743171088365,8.677293217182104,0.22500038146972656,0.20038790563527797,-0.5839996337890625,-1.5680867201828974,0.4000874526047724,-1.07604317698598,-0.09195609059214505,1.022655454560546,33.430253189262075,-22.755295837438993,0.4920435431969171,5,0.3399991989135742,0.11249923706054688,-0.3425002098083496,0.6274995803833008,-0.470001220703125,4,0.0007701868731520012,-1.5973881854031666,19.45499992370605,-1.100554301752412,19.80500030517578,3.8400332644139437,19.26000022888184,0.0007701868731520012 7318,2001-05-21,19.280000686645508,19.549999237060547,19.075000762939453,19.549999237060547,1693400.0,-0.010012821104217196,2.518526106091539,10.800106813153278,31.0077649279569,50.51024035607435,0.786527800418316,0.7988709824194729,0.2633366603425742,1.3575982116570167,8.932619794252066,0.47499847412109375,0.13660905962271386,-0.7679993629455559,-1.7828334506725838,0.24683472478147195,-1.275416406809068,-0.26058231908204377,1.1537489006847643,34.86247843296458,-15.92676284674495,0.507417043863513,5,0.534998893737793,0.6074991226196289,-0.14750051498413086,0.8224992752075195,-0.2800006866455078,0,0.012448120465286205,-1.571416115355691,19.475000381469727,-1.5973881854031666,19.45499992370605,-1.100554301752412,19.80500030517578,0.012448120465286205 7319,2001-05-22,19.479999542236328,19.63999938964844,19.200000762939453,19.25,2149000.0,0.01037338425663803,-1.6666743731721347,-0.8518547298967907,36.45832195050229,47.61470864155385,0.5407073307934169,0.6482539823758557,0.005970686516910462,1.1086564019722225,9.560831028876288,0.4399986267089879,0.08519854066557997,-0.5782505035400405,-1.5639335670639198,0.40743255998383887,-1.0710920353019802,-0.0854089717781008,0.8924000463419439,45.74468732689299,-1.889539301935585,0.49284153176193946,5,0.33500003814697266,0.4075002670288086,-0.3587493896484375,0.6225004196166992,-0.9599990844726562,1,-0.0010267175684632868,2.518526106091539,19.280000686645508,-1.571416115355691,19.475000381469727,-1.5973881854031666,19.45499992370605,-0.0010267175684632868 7320,2001-05-23,19.07999992370605,19.575000762939453,19.03499984741211,19.479999542236328,1251000.0,-0.02053386180338468,-1.2040863990408757,-1.7391322375731997,38.043484457952474,44.96267585294014,0.8112467139592248,1.065470387617708,0.3274593457722368,1.4563912362063185,10.227793498536869,0.5400009155273438,-0.0005968540617544704,-0.9545001029968283,-2.0115460826725453,0.1025458766788887,-1.4830230928346886,-0.425977113158968,1.2335036660703018,5.056191815110956,-46.148911564533144,0.5285229898378586,5,0.707499504089359,0.8074998855590856,-0.10624933242797496,1.0225000381469762,-0.15500068664550426,2,0.033280934560847575,-1.6666743731721347,19.479999542236328,2.518526106091539,19.280000686645508,-1.571416115355691,19.475000381469727,0.033280934560847575 7321,2001-05-24,18.645000457763672,19.13999938964844,18.575000762939453,19.07999992370605,2521400.0,-0.022798714239087192,1.0360369648668672,1.0874997019764734,33.374226294564096,41.38466656127936,1.0545859998019012,1.4483181267763534,0.6983901937025152,1.8425524689347945,10.432308625276201,0.5649986267089879,-0.04305483619330275,-1.3092495918273919,-2.528642201804569,-0.08985698185021462,-1.9189458968159805,-0.6995532868388032,1.6119629731628393,6.57274977344607,-44.70233914329273,0.6096963049885888,5,0.9525003433227539,1.0799999237060547,0.7324995994567871,1.4574995040893555,0.2899990081787145,3,0.04451595083551996,-1.2040863990408757,19.07999992370605,-1.6666743731721347,19.479999542236328,2.518526106091539,19.280000686645508,0.04451595083551996 7322,2001-05-25,18.46500015258789,18.649999618530273,18.280000686645508,18.649999618530273,1209800.0,-0.009654078882086026,3.0,0.4252866507355394,29.476243157586083,36.81885550416237,1.023160936655156,1.5453039980932317,0.8138107232981362,1.9801556068749768,10.453144144864785,0.3699989318847656,-0.1815587404820782,-1.3862499237060533,-2.7429325959321815,-0.029567251479925005,-2.0645912598191174,-0.7079085875929891,1.691045518259397,13.602914880278663,-36.695717547150196,0.6783413361130646,5,0.6700000762939453,1.1125001907348633,0.8437495231628418,1.6374998092651367,0.4899997711181605,4,0.03411855703008504,1.0360369648668672,18.645000457763672,-1.2040863990408757,19.07999992370605,-1.6666743731721347,19.479999542236328,0.03411855703008504 7323,2001-05-29,18.4950008392334,18.88999938964844,18.354999542236328,18.450000762939453,2233600.0,0.001624732542517826,-3.5531414101242906,-0.24324435784025653,30.09708962596507,35.021805176024266,0.7577427483273347,1.4278417373627619,0.7308202076383168,1.9114935682882646,10.031199681833577,0.5349998474121129,-0.3396247868460236,-1.2542492866516106,-2.698410732879914,0.18991215957669283,-1.9763300097657641,-0.5321685635374571,1.5109612328777473,15.808849825603613,-33.66061409159792,0.7220807231141526,5,0.6399993896484375,1.0824995040893555,0.907498836517334,1.607499122619629,0.2999992370605469,1,0.02757492827204122,3.0,18.46500015258789,1.0360369648668672,18.645000457763672,-1.2040863990408757,19.07999992370605,0.02757492827204122 7324,2001-05-30,18.165000915527344,18.524999618530273,18.13500022888184,18.450000762939453,1227600.0,-0.017842655243682226,-1.2608580274215209,-6.3333192048488955,22.370002721490096,32.601534868298934,1.023739614368413,1.6382439980674945,1.0014524299917724,2.1900422675656763,10.003743316118394,0.38999938964843395,-0.5284459720765824,-1.454999256134034,-2.9823530103397218,0.07235449807165395,-2.2186761332368796,-0.6913223790311882,1.7028842457465494,2.0833802443787115,-39.61832860280243,0.7636768771028448,5,0.8649988174438477,1.3399991989135742,1.07374906539917,1.9374990463256836,-0.05000114440917969,2,0.04596746723854572,-3.5531414101242906,18.4950008392334,3.0,18.46500015258789,1.0360369648668672,18.645000457763672,0.04596746723854572 7325,2001-05-31,18.68000030517578,18.78499984741211,18.05500030517578,18.1299991607666,2421200.0,0.02835118985368279,-1.0857163876937665,-1.929829610097576,29.0607578310927,31.80702485678637,0.3714375009890709,1.0311985930146292,0.4486093157379969,1.6375403949674698,9.782168622561931,0.7299995422363281,-0.7376045353984892,-0.8479998588562019,-2.3687451253026808,0.672745407590277,-1.6083724920794396,-0.08762722563296421,1.0145963628589065,57.60373524220692,20.76142380042114,0.7603726332232394,5,0.16749954223632812,0.7849998474121094,0.5462493896484375,1.422499656677246,0.024999618530269885,3,-0.008565302184057044,-1.2608580274215209,18.165000915527344,-3.5531414101242906,18.4950008392334,3.0,18.46500015258789,-0.008565302184057044 7326,2001-06-01,18.75,18.799999237060547,18.5,18.575000762939453,1684400.0,0.0037473069422180316,1.1818307924926132,0.31817976896854266,30.6415785431559,31.169941056696175,0.21335315172743208,0.9126952483854076,0.37561605707283263,1.5320604229804147,10.08555696324077,0.2999992370605469,-0.7681522149768298,-0.7175002098083496,-2.2619722255022587,0.8269718058855595,-1.489736217655306,0.05473579803860673,0.7478451044916206,83.23358764676286,48.66911411404996,0.7722360078469546,6,0.09749984741210938,0.7150001525878906,0.47624969482421875,1.3524999618530273,-0.2399997711181605,4,0.00933329264322924,-1.0857163876937665,18.68000030517578,-1.2608580274215209,18.165000915527344,-3.5531414101242906,18.4950008392334,0.00933329264322924 7327,2001-06-04,18.670000076293945,18.850000381469727,18.450000762939453,18.825000762939453,1035800.0,-0.00426666259765629,2.9024367550870402,-0.8857220708446867,30.032642868587544,31.061594161210692,0.186799186257673,0.93593175449762,0.45985173285854586,1.5742577508959492,10.983432456570046,0.39999961853027344,-0.8381420253548981,-0.7310001373291009,-2.293361779610361,0.8313615049521594,-1.512180958469731,0.05018068381152929,0.6547036522797747,73.65274795559382,41.79485524269869,0.78118082114063,6,0.17749977111816406,0.7950000762939453,0.6550002098083496,1.432499885559082,0.6749992370605433,0,0.01419386119793975,1.1818307924926132,18.75,-1.0857163876937665,18.68000030517578,-1.2608580274215209,18.165000915527344,0.01419386119793975 7328,2001-06-05,19.0,19.075000762939453,18.450000762939453,18.600000381469727,2015800.0,0.017675410945770187,1.27272254377356,-2.5806312680735863,46.46738665653556,32.17371246188105,-0.20908303711964038,0.5432099608268786,0.1625103486234707,1.211483199221263,11.25612820191488,0.625,-0.8414793272918715,-0.3435002326965346,-1.8741211688001833,1.187120703407114,-1.1088107007483607,0.4218102353552915,0.17233931776596734,92.64698732548703,56.80022142102479,0.7653104680518248,6,-0.1849994659423828,0.4650001525878906,0.3600006103515625,1.1024999618530273,2.200000762939453,1,-0.002368425068102531,2.9024367550870402,18.670000076293945,1.1818307924926132,18.75,-1.0857163876937665,18.68000030517578,-0.002368425068102531 7329,2001-06-06,18.950000762939453,19.100000381469727,18.774999618530273,18.899999618530273,3001600.0,-0.002631538792660315,-1.166663487764405,0.12500298023508094,36.57770490389594,32.010848066985886,-0.27062997301241154,0.5268942698948926,0.23945764235257272,1.2330740646682408,11.527428428933526,0.3250007629394531,-0.8520414711852915,-0.33424949645996094,-1.8271421699885515,1.1586431770686296,-1.080695833224258,0.4121968403043361,-0.8950004577636719,85.64597056660114,49.39212297563189,0.7464463367642961,6,-0.35250091552734375,0.5149993896484375,0.5374994277954102,1.1524991989135742,2.0599994659423864,2,-0.008179455430347149,1.27272254377356,19.0,2.9024367550870402,18.670000076293945,1.1818307924926132,18.75,-0.008179455430347149 7330,2001-06-07,19.040000915527344,19.040000915527344,18.76499938964844,18.924999237060547,1042400.0,0.0047493482303127,3.782565429395898,2.2999809269502194,42.905993383939595,33.069933299138725,-0.41001849151612646,0.34345332914662663,0.168013228297486,1.132364548479167,11.557710925803386,0.2750015258789027,-0.8233818626945393,-0.17374935150146342,-1.5645264206780958,1.217027717675169,-0.8691378860897778,0.521639183086851,-0.9641006088256852,90.76930751466459,51.65881397833257,0.695388534588316,6,-0.46250057220458984,0.4249992370605469,0.44749927520751953,1.0624990463256836,1.2099990844726562,3,-0.0485819905425966,-1.166663487764405,18.950000762939453,1.27272254377356,19.0,2.9024367550870402,18.670000076293945,-0.0485819905425966 7331,2001-06-08,19.09000015258789,19.18000030517578,18.875,19.0,1856800.0,0.0026260102235484695,1.259257689427655,0.7825986001923906,43.48560514668531,34.6265290757053,-0.43611882953316083,0.18603544095338265,0.1335035642672011,1.0628564462109793,11.15251005310339,0.30500030517578125,-0.8382724907351857,-0.049500083923341265,-1.284071299005575,1.1850711311588924,-0.6667856914644581,0.5677855236177756,-0.9936178443908723,87.67120424320017,45.86588663486948,0.6172856075411167,6,-0.4724998474121094,0.30249977111816406,0.39750003814697266,1.0124998092651367,1.5200004577636683,4,-0.02016763885827666,3.782565429395898,19.040000915527344,-1.166663487764405,18.950000762939453,1.27272254377356,19.0,-0.02016763885827666 7332,2001-06-11,18.65999984741211,19.1200008392334,18.649999618530273,19.09499931335449,895000.0,-0.022524897943360656,-1.0659397780768054,-4.8333192048488565,40.28210851330093,35.75819784096484,0.027324541763874777,0.4965795335530174,0.5826980296640585,1.4766370782998948,10.897993589294886,0.470001220703125,-0.847430327017932,-0.387500381469728,-1.458601132825688,0.6836003698862321,-0.9230507571477062,0.14804999420825027,-0.5202728193359398,28.767015912000627,-13.341646900842267,0.5355503756779793,6,-0.042499542236328125,0.7325000762939453,0.8275003433227539,1.442500114440918,1.8899993896484375,0,-0.008038564831557182,1.259257689427655,19.09000015258789,3.782565429395898,19.040000915527344,-1.166663487764405,18.950000762939453,-0.008038564831557182 7333,2001-06-12,18.850000381469727,18.924999237060547,18.5,18.665000915527344,1476400.0,0.01018223663511808,1.537330258775301,-0.4252866507355394,40.09434782739086,37.72756951939826,-0.11960094812985389,0.18575724248335845,0.42271586346258516,1.2778437038357566,10.997706047286833,0.4249992370605469,-0.7901593324331344,-0.11474990844726562,-0.9390163316760756,0.7095165147815443,-0.5268831200616688,0.29738330316713757,-0.6686624223095734,51.4706212343906,9.416158880292251,0.41213321161440475,6,-0.2325000762939453,0.5424995422363281,0.6374998092651367,1.2524995803833008,1.9400005340576172,1,0.026259889754239207,-1.0659397780768054,18.65999984741211,1.259257689427655,19.09000015258789,3.782565429395898,19.040000915527344,0.026259889754239207 7334,2001-06-13,19.01499938964844,19.100000381469727,18.875,18.899999618530273,2229800.0,0.008753262856212807,-1.7272937450148542,0.6216221789201475,48.89642473868668,39.931532509130925,-0.1691341534612718,0.001541298785372902,0.29575188879457315,1.1074169167691643,10.771154394383839,0.25,-0.6903911493589305,0.06249914169312021,-0.7504970158947799,0.8754952992810203,-0.3439989371008316,0.46899722048707204,-0.7937149366476639,75.73517037103576,27.802687626801706,0.4064980787939504,6,-0.19999885559082387,0.37750053405761363,0.47250080108642223,1.0875005722045863,1.5,2,0.11490935805554137,1.537330258775301,18.850000381469727,-1.0659397780768054,18.65999984741211,1.259257689427655,19.09000015258789,0.11490935805554137 7335,2001-06-14,19.399999618530273,19.399999618530273,18.924999237060547,19.01499938964844,3034400.0,0.020247185971061565,1.4675329822492829,3.3478347403511504,63.03971569620237,43.53132552613609,-0.493118642457965,-0.4378026453211987,-0.023388800918059616,0.7201705094603597,11.028036315635841,0.47500038146972656,-0.57932463746873,0.4677494049072273,-0.2727868352941698,1.2082856451086244,0.09748128480653051,0.838017525007924,-1.1403665314424956,100.0,44.90105105615564,0.37026812010069765,6,-0.47499942779541016,-0.00749969482421875,0.20625066757202148,0.7025003433227539,1.0,3,0.08298972381492953,-1.7272937450148542,19.01499938964844,1.537330258775301,18.850000381469727,-1.0659397780768054,18.65999984741211,0.08298972381492953 7336,2001-06-15,19.3700008392334,19.51000022888184,19.200000762939453,19.399999618530273,2747200.0,-0.0015463288601419434,1.4799957275390205,-0.07791886094198268,66.48454767994586,47.58153717184257,-0.4089269723019946,-0.4368982897703404,0.05993888081857435,0.7347525569081412,11.330936906502805,0.30999946594238637,-0.39378191745775126,0.44200057983398366,-0.28678619038326403,1.1707873500512314,0.07760719472535982,0.8063939649426075,-1.0419457602590718,86.13867743342664,24.72536959674386,0.36439338510862374,6,-0.3900003433227539,0.02249908447265625,0.25374937057495117,0.7324991226196289,0.7149982452392578,4,0.045431033693307254,1.4675329822492829,19.399999618530273,-1.7272937450148542,19.01499938964844,1.537330258775301,18.850000381469727,0.045431033693307254 7337,2001-06-18,19.489999771118164,19.649999618530273,19.299999237060547,19.350000381469727,1514600.0,0.006195091723574464,-1.9166494476674878,-4.6668362156663274,67.54851132368198,49.92388435708106,-0.44742856271247433,-0.5857474656902717,-0.026159020295807522,0.5983812472097796,11.70880020279775,0.35000038146972656,-0.2571083945096291,0.5612495422363288,-0.16993425806363405,1.2924333425362917,0.19565764208634917,0.9268414423863085,-1.0673890801512371,86.08696517511954,18.12405405469896,0.365591900149981,6,-0.41499996185302734,-0.125,0.14500045776367188,0.6125001907348633,0.774999618530277,0,0.057465410589337296,1.4799957275390205,19.3700008392334,1.4675329822492829,19.399999618530273,-1.7272937450148542,19.01499938964844,0.057465410589337296 7338,2001-06-19,19.520000457763672,19.565000534057614,19.450000762939453,19.5,1407000.0,0.0015392861466301255,1.090893327784784,0.14286103542234332,76.72587106152582,54.38479170792882,-0.44243710895083055,-0.6291003748151596,-0.02121109975527702,0.5450307921007038,11.668344301976399,0.11499977111816051,-0.1255665002957116,0.5792502403259263,-0.18340595816610517,1.3419064388179578,0.19792214107991057,0.960578339571942,-0.9746508740404103,83.22590648326577,6.64341993252404,0.3813280992460158,6,-0.44500064849853516,-0.18249988555908203,0.22249984741210938,0.5824995040893555,0.5,1,0.05276632966917849,-1.9166494476674878,19.489999771118164,1.4799957275390205,19.3700008392334,1.4675329822492829,19.399999618530273,0.05276632966917849 7339,2001-06-20,19.459999084472656,19.854999542236328,19.350000381469727,19.520000457763672,1744000.0,-0.003073840772741976,-2.6071525885558584,-3.0,68.74998853755739,57.256346724997464,-0.3380323260219811,-0.6015141560419224,0.06892654822684818,0.5890800147696069,11.962078328775005,0.5049991607666016,0.024701117126099348,0.5202488899230957,-0.23947693554190863,1.2799747153881,0.14038597719059354,0.9001118026555979,-0.8041844972686931,57.526846435925414,-20.569985882568126,0.37986291273250133,6,-0.2824993133544922,-0.4374990463256836,0.33875083923339844,0.6425008773803711,0.9550018310546875,2,0.06834542104968078,1.090893327784784,19.520000457763672,-1.9166494476674878,19.489999771118164,1.4799957275390205,19.3700008392334,0.06834542104968078 7340,2001-06-21,19.71500015258789,19.975000381469727,19.354999542236328,19.5,2475600.0,0.01310385817637072,-1.4554436747920805,-3.5832538622925805,71.30243736484347,60.34710586034837,-0.5444726193059388,-0.8500878488723771,-0.16718324148554586,0.31639395066279974,12.120079919958322,0.6200008392333984,0.06570057381047789,0.7434999465942376,-0.09036260213196812,1.5773624953204433,0.32656867223113295,1.1604312209573422,-0.9152833707800454,66.45156685690941,-10.54128767741338,0.41693127436310284,6,-0.47749996185302734,-0.692500114440918,-0.013750553131103516,0.3874998092651367,1.2849998474121094,3,0.040578200906356,-2.6071525885558584,19.459999084472656,1.090893327784784,19.520000457763672,-1.9166494476674878,19.489999771118164,0.040578200906356 7341,2001-06-22,19.475000381469727,19.850000381469727,19.45499992370605,19.71500015258789,1179800.0,-0.012173460271906689,-1.8214249221735084,-1.116277212966413,66.59794965856483,63.27108820982214,-0.2728058008206773,-0.5741555802685063,0.10865125192076164,0.5304273935747119,11.692386710466224,0.3950004577636754,0.1460984225944557,0.4620001792907722,-0.38594065910495345,1.3099410176864978,0.03802976009291115,0.8859705984886332,-0.5107438957092185,25.926051512454258,-49.36233400293079,0.42397041919786227,6,-0.23750019073486328,-0.46000003814697266,0.22624921798706055,0.6274995803833008,1.5,4,0.04749675065170611,-1.4554436747920805,19.71500015258789,-2.6071525885558584,19.459999084472656,1.090893327784784,19.520000457763672,0.04749675065170611 7342,2001-06-25,19.09499931335449,19.559999465942386,19.049999237060547,19.5,1472000.0,-0.01951224958520692,-1.0606034917907228,1.6875044703526363,51.91917775176413,64.58495820141917,0.19600056350500594,-0.1523475044464604,0.5017898526906173,0.8819090081747198,10.563640341857749,0.5100002288818395,0.18731573566702053,0.05049915313720277,-0.7575970192913388,0.8585953255657444,-0.35354893307706803,0.45454723935147356,0.8800010681152379,4.864867094049314,-65.40935315150429,0.4040480862142708,6,0.33000087738037465,-0.07999897003173473,0.6062502861022985,1.0075006484985387,2.0300006866455114,0,0.0518460228708042,-1.8214249221735084,19.475000381469727,-1.4554436747920805,19.71500015258789,-2.6071525885558584,19.459999084472656,0.0518460228708042 7343,2001-06-26,19.0049991607666,19.100000381469727,18.674999237060547,19.0,1964200.0,-0.00471328388710357,3.3589502821874664,-0.01234358590354002,51.093406947599135,64.82906733574278,0.3467655797689133,-0.02337918699441488,0.595609566345928,0.9469677854334648,9.895948298625157,0.4250011444091797,0.22285868920390328,-0.06500091552734233,-0.8311873947239334,0.7011855636692488,-0.4480941551256379,0.3180923240709532,0.9515011978149417,25.38458716942376,-41.17118771376936,0.38309323959829533,6,0.32000064849853516,0.010001182556152344,0.6962504386901855,1.0975008010864258,2.035001754760742,1,0.06629835751231972,-1.0606034917907228,19.09499931335449,-1.8214249221735084,19.475000381469727,-1.4554436747920805,19.71500015258789,0.06629835751231972 7344,2001-06-27,19.0,19.149999618530273,18.899999618530273,18.950000762939453,1347400.0,-0.00026304451393621697,-2.3332994252581254,10.001526135062953,49.17693599786503,63.28875848037195,0.39047605350502934,0.04994411477412797,0.6041265619804221,0.9257054180321873,8.885409414708256,0.25,0.309365831054798,-0.1117500305175767,-0.7507399456726311,0.5272398846374777,-0.4312449880951057,0.2077449270599523,0.9052403137207037,25.000036679749112,-36.902787625831095,0.3194949575775275,6,0.3249998092651367,0.015000343322753906,0.8512496948242188,1.1024999618530273,2.110000610351559,2,0.053684234619140625,3.3589502821874664,19.0049991607666,-1.0606034917907228,19.09499931335449,-1.8214249221735084,19.475000381469727,0.053684234619140625 7345,2001-06-28,18.520000457763672,19.174999237060547,18.479999542236328,19.049999237060547,1914000.0,-0.02526313380191203,-1.2786852440153087,-10.60013733119707,40.03497249683887,60.34991679336007,0.8186055147803515,0.5453000888746473,1.0518351695510901,1.3775033414958884,8.552197064607,0.6949996948242188,0.3760981071624059,-0.5837495803833015,-1.2489671173225894,0.08146795655598638,-0.9163583488529454,-0.25114081191365756,1.336030212890627,2.919773067418468,-53.42164316250938,0.3326087684696436,6,0.7074995040893555,0.49499988555908203,1.3312492370605469,1.4674997329711914,2.1599998474121094,3,0.10232183644300497,-2.3332994252581254,19.0,3.3589502821874664,19.0049991607666,-1.0606034917907228,19.09499931335449,0.10232183644300497 7346,2001-06-29,18.924999237060547,19.0,18.20499992370605,18.375,2532600.0,0.021868184086739406,1.2714263137530688,-1.0377367996775493,54.67371208512631,58.91938354463167,0.3842533256027565,0.16241092236791488,0.638895732392669,0.9501239728620412,8.38431605294242,0.7950000762939489,0.40843240125325764,-0.18750076293945384,-0.8375574061631426,0.4625558802842349,-0.5125290845513,0.1375275586723923,0.8484695658886743,53.13649864162947,-6.416417241469645,0.32502832161184453,6,0.16500091552734375,0.09000110626220703,0.9125003814697266,0.725001335144043,1.7650012969970668,4,0.10964337366397414,-1.2786852440153087,18.520000457763672,-2.3332994252581254,19.0,3.3589502821874664,19.0049991607666,0.10964337366397414 7347,2001-07-02,18.934999465942386,19.040000915527344,18.549999237060547,18.75,1473200.0,0.0005284137006598133,1.4810063014558537,0.3363631319401642,51.600736790078116,56.12770195891526,0.3210041474127827,0.18264607202062422,0.6151044943830506,0.9134226310006497,8.267009942237005,0.4900016784667969,0.36092487245282,-0.1907505035400341,-0.8130406390254414,0.43153963194537326,-0.5018955712827378,0.12039456420266959,0.7129918266673805,75.25773804022784,14.075948705605555,0.31114506774270384,7,0.15500068664550426,0.08000087738036754,0.7262511253356898,0.6800003051757777,1.3800010681152273,0,0.10773704637259729,1.2714263137530688,18.924999237060547,-1.2786852440153087,18.520000457763672,-2.3332994252581254,19.0,0.10773704637259729 7348,2001-07-03,18.95499992370605,19.024999618530273,18.75,18.934999465942386,714200.0,0.0010562692541733476,2.4374985098824595,0.1081108946006008,48.80479162408047,53.911568968528925,0.23739459234986882,0.16769950555802282,0.5898041232398654,0.867923479994051,8.558979001608062,0.27499961853027344,0.3032863829635666,-0.1685000419616749,-0.7930259814838223,0.4560258975604725,-0.4807630117227504,0.14376292779940059,0.5775520593914187,77.31964236204621,17.236073909860863,0.3122629697610738,7,0.1350002288818395,0.06000041961670277,0.4012503623962438,0.4099998474121129,1.5400009155273473,1,0.11448167159209754,1.4810063014558537,18.934999465942386,1.2714263137530688,18.924999237060547,-1.2786852440153087,18.520000457763672,0.11448167159209754 7349,2001-07-05,18.795000076293945,19.065000534057614,18.649999618530273,18.82999992370605,1861000.0,-0.00844103656323425,-1.5538457926922091,-1.7499523173759923,36.76149709765788,50.07368671661941,0.3275943030890289,0.3325412564970378,0.7497891168787021,0.9965250649947137,8.973850419029773,0.4150009155273402,0.22234338605006343,-0.3207498550415053,-0.958057353609842,0.31655764352683136,-0.6394036043256754,-0.0020961057573352093,0.6313477420522098,60.82480105553155,5.551197588992316,0.31865374928416906,7,0.2325000762939453,0.2200002670288086,0.5612502098083496,0.5699996948242188,2.4599990844726562,3,0.11944670551318648,2.4374985098824595,18.95499992370605,1.4810063014558537,18.934999465942386,1.2714263137530688,18.924999237060547,0.11944670551318648 7350,2001-07-06,18.114999771118164,18.75,18.020000457763672,18.700000762939453,1678000.0,-0.036179851152725595,1.1313871865054284,16.714386920982623,28.620094022170676,45.85392497924229,0.8457011953569022,0.9904716274538359,1.412845959027642,1.649795803008395,9.730659148957523,0.7749996185302734,0.0923900583652113,-0.9545001029968248,-1.7334664411176348,-0.1755337648760147,-1.3439832720572298,-0.5650169339364197,1.2136402156567812,9.090842719495688,-40.53205373983365,0.3894831690604042,7,0.6750001907348633,0.8825006484985352,1.1525001525878906,0.9350004196166992,3.510000228881836,4,0.16533264571211892,-1.5538457926922091,18.795000076293945,2.4374985098824595,18.95499992370605,1.4810063014558537,18.934999465942386,0.16533264571211892 7351,2001-07-09,18.70499992370605,18.825000762939453,18.26000022888184,18.274999618530273,1587600.0,0.032569702458873806,-1.4565289502927596,-0.7350420105050655,38.47284508979928,44.35988801680175,0.15085396530494322,0.3901526701485345,0.790003513904697,1.0327127493079011,10.736094492398609,0.7100009918212891,0.008163709375484274,-0.345249938964848,-1.1409322789478686,0.4504324010181726,-0.7430911089563565,0.05259123102666052,0.49277611016776746,65.55018334273306,19.69127060636447,0.3978411699915097,7,-0.10750007629394176,0.2925004959106481,0.45125007629394887,0.34500026702881215,2.2350006103515625,0,0.10558676233762965,1.1313871865054284,18.114999771118164,-1.5538457926922091,18.795000076293945,2.4374985098824595,18.95499992370605,0.10558676233762965 7352,2001-07-10,18.51000022888184,18.674999237060547,18.375,18.625,1396200.0,-0.010425003775438424,1.790713354210839,-0.26744113837582123,35.854344879465756,42.66665889812026,0.28401173197107,0.6043225126759317,0.9403524497717903,1.2007375769656186,11.402972616974344,0.32999992370605113,-0.12047058599175386,-0.5327496528625453,-1.3465418069018682,0.28104250117677765,-0.939645729882205,-0.1258535758428856,0.5699982473809655,46.889926827176474,5.519843360700811,0.4068960770196613,7,0.08749961853026988,0.48750019073485973,0.6462497711181605,0.5399999618530238,3.174999237060547,1,0.11777419115177734,-1.4565289502927596,18.70499992370605,1.1313871865054284,18.114999771118164,-1.5538457926922091,18.795000076293945,0.11777419115177734 7353,2001-07-11,19.34499931335449,19.399999618530273,18.5,18.5,4336400.0,0.04511070092639802,-1.1301783428851324,-7.34783474035148,48.6766422406016,42.61107070286877,-0.5561740495256409,-0.20205030096152754,0.0691623801429948,0.34262672717808584,11.246444967921217,0.8999996185302734,-0.21011171227077696,0.2774994850158663,-0.5417010346578479,1.0967000046895805,-0.1321007748209908,0.6870997448527234,-1.3249988555908168,96.01446821567401,54.34637939531879,0.4096002598368565,7,-0.634999275207516,-0.3474988937377894,-0.18874931335448863,-0.29499912261962535,2.35000038146973,2,0.050142220477283894,1.790713354210839,18.51000022888184,-1.4565289502927596,18.70499992370605,1.1313871865054284,18.114999771118164,0.050142220477283894 7354,2001-07-12,21.200000762939453,21.2549991607666,19.93000030517578,20.0,7471800.0,0.09589048929582522,1.0229027861901878,1.4201204000695282,62.48949273827907,45.10601739636213,-2.309115191277396,-1.9868295688988127,-1.808152113353941,-1.5233376590300516,11.896278747678103,1.909999847412113,-0.18346032725092698,2.02325086593628,0.7672113531269709,3.279290378745589,1.3952311095316254,2.6512706223409346,-3.1524003219604495,98.29989428508594,57.297846017057985,0.6280197564046541,7,-1.5625009536743164,-1.5625009536743164,-2.060000419616699,-2.15000057220459,0.2950000762939453,3,-0.033254712185600166,-1.1301783428851324,19.34499931335449,1.790713354210839,18.51000022888184,-1.4565289502927596,18.70499992370605,-0.033254712185600166 7355,2001-07-13,21.01000022888184,21.125,20.75,21.020000457763672,5317400.0,-0.008962289019808,2.4091015492921115,-0.00833351876988511,63.01950575245958,46.0333278038436,-1.931926537131794,-1.7602777629687374,-1.6357177855481808,-1.3340198672136374,13.179798100661838,0.4500007629394531,-0.14662972404627794,1.7527503013610861,0.25361871293983995,3.2518818897823323,1.0031845071504648,2.5023160955717074,-2.8341038391113322,91.81973224509355,46.890222380785126,0.7495657942106226,7,-1.3725004196167028,-1.3725004196167028,-1.9787502288818395,-1.9600000381469762,0.735000610351559,4,0.011661062789898091,1.0229027861901878,21.200000762939453,-1.1301783428851324,19.34499931335449,1.790713354210839,18.51000022888184,0.011661062789898091 7356,2001-07-16,20.25,21.0,20.100000381469727,20.8799991607666,3752800.0,-0.03617326133281473,1.068962644503443,62.998474156039926,59.203193281755446,46.87804519180774,-1.0775223460344314,-0.9812806747119609,-0.8844239290106266,-0.5738595183018731,14.062153505687133,0.9099998474121129,-0.11666193292106897,0.9487501144409194,-0.6145964127466286,2.5120966416284674,0.1670768508471454,1.7304233780346934,-1.9509394993896478,65.10418563805797,14.48272291448631,0.7816732635937743,7,-0.6125001907348633,-0.6125001907348633,-1.2287497520446777,-1.1999998092651367,1.7900009155273438,0,0.06790123456790131,2.4091015492921115,21.01000022888184,1.0229027861901878,21.200000762939453,-1.1301783428851324,19.34499931335449,0.06790123456790131 7357,2001-07-17,20.61000061035156,20.725000381469727,20.299999237060547,20.575000762939453,3702600.0,0.017777807918595512,2.2075631945644036,-0.05555538735879739,62.26127907468096,48.37321046409669,-1.3130148955037733,-1.3207889609848955,-1.2504167260572814,-0.9306469766704986,14.726645147776846,0.47500038146972656,-0.0008494188404064573,1.2527506828308077,-0.4157646090052829,2.9212659746668983,0.41849303691276063,2.087008328748855,-2.192702563334958,76.5880672633103,21.833526276543346,0.8342576459180453,7,-0.9725008010864222,-0.9725008010864222,-1.605000495910641,-1.5600004196166957,1.7899990081787145,1,0.016011640656638848,1.068962644503443,20.25,2.4091015492921115,21.01000022888184,1.0229027861901878,21.200000762939453,0.016011640656638848 7358,2001-07-18,20.549999237060547,20.75,20.434999465942386,20.5,2302400.0,-0.0029112746974337966,-2.5000000000000986,1.4285558583107718,61.742414390420315,51.14886794107029,-1.1208376515414784,-1.2434168021180625,-1.202063982437302,-0.8651939945423841,15.438545811993565,0.31500053405761363,0.04134040105851966,1.1412493705749505,-0.6099516537886345,2.8924503949385354,0.2656488583931562,2.0168498827567447,-2.019193145493947,46.79241263256084,-11.241489318384986,0.8756005121817934,7,-0.9124994277954102,-0.9124994277954102,-1.544999122619629,-1.4999990463256836,1.6350002288818395,2,0.055231156740626286,2.2075631945644036,20.61000061035156,1.068962644503443,20.25,2.4091015492921115,21.01000022888184,0.055231156740626286 7359,2001-07-19,20.790000915527344,21.399999618530273,20.540000915527344,20.575000762939453,3285800.0,0.011678914227596149,-5.035081848723749,4.300068665598535,67.84590313194833,55.50729117549003,-1.1712585490082041,-1.4531742020122742,-1.4506820704723253,-1.1107474768227448,15.919515456633127,0.8599987030029297,0.10787909136913498,1.3147509574890144,-0.5424473634875682,3.171949278465597,0.3861517970007249,2.243350117977304,-2.150227101192744,53.0769953079196,-11.435720355415171,0.9285991604882912,7,-0.9600009918212891,-1.080000877380371,-1.7850008010864258,-1.7400007247924805,1.1849994659423828,3,0.04353048289771655,-2.5000000000000986,20.549999237060547,2.2075631945644036,20.61000061035156,1.068962644503443,20.25,0.04353048289771655 7360,2001-07-20,20.51499938964844,20.924999237060547,20.375,20.850000381469727,1798800.0,-0.013227586039859851,1.2680441562221025,-1.5581430421745368,62.76082120601861,58.205955188403294,-0.5811269915047994,-1.1754306822178258,-1.1978251099819381,-0.8429532382235152,16.1114846234161,0.5499992370605469,0.18455605130240826,0.9997494697570843,-0.9128255595032755,2.912324499017444,0.04346195512690443,1.9560369843872643,-1.7096120270621,31.92301936400184,-32.62302028286587,0.9562875146301806,7,-0.6274995803833043,-0.8049993515014684,-1.4112491607666051,-1.4649991989135778,1.44000053405761,4,0.04776999652651481,-5.035081848723749,20.790000915527344,-2.5000000000000986,20.549999237060547,2.2075631945644036,20.61000061035156,0.04776999652651481 7361,2001-07-23,20.399999618530273,20.700000762939453,20.200000762939453,20.63999938964844,1474600.0,-0.00560564340919234,1.7777583512146018,0.7164151061564659,61.562735595694335,61.06244304576202,-0.22395807960720404,-1.0409491351691003,-1.1107925247446993,-0.734545449224818,16.209503199732026,0.5,0.31538846340052373,0.838499736785888,-1.1142910449353955,2.7912905185071715,-0.1378956540747538,1.8148951276465297,-1.4389355205872967,16.666587193731175,-44.6026157639853,0.9763953908606416,7,-0.4499998092651367,-0.6899995803833008,-1.2412495613098145,-1.3499994277954102,1.4250011444091797,0,0.06593143362029275,1.2680441562221025,20.51499938964844,-5.035081848723749,20.790000915527344,-2.5000000000000986,20.549999237060547,0.06593143362029275 7362,2001-07-24,20.084999084472656,20.5,19.940000534057614,20.399999618530273,1718000.0,-0.015441202938625942,1.1747497305645505,1.3125034769409083,58.52185522979793,62.15635560011717,0.377666640063822,-0.6829949684110339,-0.8255782644054577,-0.4273968325623656,17.101585331192442,0.5599994659423864,0.5473352029583864,0.47399921417236257,-1.4791916911058678,2.427190119450593,-0.5025962384667544,1.4505946668114795,-0.9775988552944419,9.931413790400763,-47.27067388226932,0.9765954526391158,7,0.5800008773803711,-0.3749990463256836,-0.8987488746643066,-1.034998893737793,1.5550003051757848,1,0.09733641623942435,1.7777583512146018,20.399999618530273,1.2680441562221025,20.51499938964844,-5.035081848723749,20.790000915527344,0.09733641623942435 7363,2001-07-25,20.26499938964844,20.415000915527344,19.905000686645508,20.084999084472656,1754800.0,0.008961927477255438,1.1249860923468171,-0.5714285714285827,61.05261436980559,61.99670244806457,0.3820712443652745,-0.8050337345870773,-1.0340485150163197,-0.619710909358087,17.75186734205484,0.5100002288818359,0.7300424243387411,0.5909995079040549,-1.3611724736647481,2.543171489472858,-0.38508648288034664,1.5670854986884564,-1.0200431971091035,24.080198007170342,-31.31433947910835,0.9760859907844024,7,0.3875007629394496,-0.5549993515014684,-1.0449995994567907,-1.1924991607666051,0.9800014495849574,2,0.1053540731894822,1.1747497305645505,20.084999084472656,1.7777583512146018,20.399999618530273,1.2680441562221025,20.51499938964844,0.1053540731894822 7364,2001-07-26,20.020000457763672,20.325000762939453,19.770000457763672,20.225000381469727,2240200.0,-0.012089757674007995,1.7407376010775324,-1.1388865341414602,65.32581565546599,62.25295910395416,0.49403794292825154,-0.5056244761962176,-0.7808172488272547,-0.39743719018535373,18.465168704503256,0.5550003051757812,0.9545111405173827,0.2950005531311035,-1.6362141656692657,2.2262152719314727,-0.6706068062690811,1.2606079125312881,-0.6457416596648784,21.645044521362326,-37.97049119480354,0.9656073594001853,7,0.5649995803833008,-0.3100004196166992,-0.8137502670288086,-0.7325000762939453,1.5649986267089844,3,0.10814180612763846,1.1249860923468171,20.26499938964844,1.1747497305645505,20.084999084472656,1.7777583512146018,20.399999618530273,0.10814180612763846 7365,2001-07-27,20.415000915527344,20.415000915527344,19.9950008392334,20.024999618530273,1872800.0,0.019730292144448658,1.153839382216723,-1.9024460592301753,64.20265146534607,62.80845445768645,0.006438004088099802,-0.7919824262679853,-1.1803953690152156,-0.8156514044759433,18.495405800345548,0.4200000762939453,1.0875926253589867,0.5952509880065904,-1.2719213897579955,2.4624233657711763,-0.3383352008757008,1.5288371768888815,-0.9191976682026599,69.35486517305594,10.056690461269419,0.9335861888822926,7,0.1699991226196289,-0.7050008773803711,-1.3150010108947754,-1.0150012969970703,1.2649993896484375,4,0.07641437158868158,1.7407376010775324,20.020000457763672,1.1249860923468171,20.26499938964844,1.1747497305645505,20.084999084472656,0.07641437158868158 7366,2001-07-30,21.0,21.375,20.5,21.375,4234600.0,0.02865535430996302,3.6666666666666665,-0.9615352638245637,69.42275824987077,63.60417436604087,-0.5151601056472899,-1.2791391851927898,-1.7519854722399941,-1.4413756337928234,18.521487756594134,0.9599990844726562,0.9999107781101841,1.0765000343322768,-0.8118136269768605,2.964813695641414,0.1323432036777099,2.0206568649868437,-1.3899449704029792,76.63550735488103,15.116422309188167,0.9441568306545681,7,-0.41499996185302734,-1.2899999618530273,-1.869999885559082,-1.5349998474121094,0.9400005340576136,0,0.04547618684314525,1.153839382216723,20.415000915527344,1.7407376010775324,20.020000457763672,1.1249860923468171,20.26499938964844,0.04547618684314525 7367,2001-07-31,20.975000381469727,21.32999992370605,20.899999618530273,20.899999618530273,2483400.0,-0.0011904580252510844,-10.466558160825906,-0.20000203450520834,64.55356510318748,63.91652444523722,-0.4838191699260257,-1.1525642209509535,-1.7142356792468334,-1.4623702914741799,18.643693288437635,0.4300003051757777,0.9164046268347832,0.9495003700256355,-0.9343730191868467,2.8333737592381176,0.0075636754193944,1.8914370646318766,-1.257548676536711,75.07789827946408,17.181897664479294,0.9419366946062414,7,-0.3900003433227539,-1.265000343322754,-1.848750114440918,-1.510000228881836,0.9449996948242188,1,0.04052445129968407,3.6666666666666665,21.0,1.153839382216723,20.415000915527344,1.7407376010775324,20.020000457763672,0.04052445129968407 7368,2001-08-01,21.125,21.184999465942386,20.850000381469727,21.024999618530273,2366800.0,0.007151352362443353,2.0454557276990575,1.3333248563145312,49.03721847662999,61.826670594646295,-0.6075698657459796,-1.19281352575657,-1.8431928488883784,-1.646462552611851,18.73915641295558,0.3349990844726598,0.9156776094860817,0.9909999847412116,-0.883209168711069,2.8652091381934923,0.053895408015069535,1.9281045614673538,-1.3065954202511492,84.42367156992069,30.33153831254255,0.9371045767261409,8,-0.5524997711181641,-1.4149999618530273,-1.9049997329711914,-1.6599998474121094,0.20000076293945312,2,0.02437866933247057,-10.466558160825906,20.975000381469727,3.6666666666666665,21.0,1.153839382216723,20.415000915527344,0.02437866933247057 7369,2001-08-02,21.040000915527344,21.270000457763672,20.905000686645508,21.149999618530273,1969600.0,-0.0040236253004807265,1.085710704573817,-1.099982833927788,50.39578712797289,60.452777919307884,-0.5401851681354835,-0.9813134423147005,-1.7441527099288407,-1.5814671855344749,18.703059786939363,0.36499977111816406,0.8589023055612977,0.7937508583068862,-1.0103993351743483,2.5979010517881207,-0.10832423843373107,1.6958259550475034,-1.126700633451609,75.7246892609296,25.314086692731266,0.9020750967406165,8,-0.4675006866455078,-1.330000877380371,-1.8700008392333984,-1.5750007629394531,0.20999908447265625,3,0.00974334195749793,2.0454557276990575,21.125,-10.466558160825906,20.975000381469727,3.6666666666666665,21.0,0.00974334195749793 7370,2001-08-03,21.11000061035156,21.174999237060547,20.850000381469727,21.049999237060547,1061800.0,0.0033269815483969456,2.4210653121047243,-0.5454734615317601,63.87096734498493,60.70924811367351,-0.5776546115620427,-0.8594975131198055,-1.786113295427871,-1.6788510363674334,17.66254690565045,0.3249988555908203,0.8106511930429967,0.7140005111694308,-0.8226661381386791,2.2506671604775406,-0.054332813484624154,1.4823338358234857,-1.107498368088553,69.71435546874959,20.288195740615237,0.7683333246540557,8,-0.537500381469723,-1.4000005722045863,-1.9400005340576136,-1.6450004577636683,-1.2600002288818324,4,0.022501111340005098,1.085710704573817,21.040000915527344,2.0454557276990575,21.125,-10.466558160825906,20.975000381469727,0.022501111340005098 7371,2001-08-06,20.68000030517578,21.01000022888184,20.450000762939453,20.899999618530273,1936400.0,-0.0203695069987313,1.5454490283370725,-3.6665713014179806,51.104095441981194,59.88505258169388,-0.1159530206053212,-0.28875318158662466,-1.3184689378866317,-1.2685548644361262,16.486653632720515,0.6599998474121058,0.6861044235174312,0.1852501869201646,-1.1320460117110578,1.502546385551387,-0.4733979123954448,0.843898286235774,-0.593648220336739,26.13633654331755,-19.03387528174122,0.6586480993156107,8,-0.10750007629394531,-0.9700002670288086,-1.5587501525878906,-1.2150001525878906,-1.3299999237060547,0,0.04835589870613877,2.4210653121047243,21.11000061035156,1.085710704573817,21.040000915527344,2.0454557276990575,21.125,0.04835589870613877 7372,2001-08-07,20.690000534057614,20.825000762939453,20.520000457763672,20.80500030517578,1617200.0,0.00048357005484800375,2.9354703747000555,0.5227278638495779,52.2436099253016,58.90627431008232,-0.03476460393269676,-0.13392576517451715,-1.284129936421035,-1.2969640701503202,15.2472136261661,0.30500030517578125,0.6203244920566107,0.08625040054321076,-0.8432429069135345,1.015743707999956,-0.3784962531851619,0.5509970542715834,-0.5248295971970975,29.26827566315237,-15.048322586783332,0.4647466537283728,8,-0.1175003051757777,-0.980000495910641,-1.6375002861022914,-1.225000381469723,-2.1900005340576136,1,0.06041565817953387,1.5454490283370725,20.68000030517578,2.4210653121047243,21.11000061035156,1.085710704573817,21.040000915527344,0.06041565817953387 7373,2001-08-08,20.315000534057614,20.674999237060547,20.274999618530273,20.625,1018400.0,-0.01812469745386014,-1.0512732732439,2.6956528950292213,42.7035252851208,56.392686491155075,0.3889792723968135,0.3346268042154321,-0.8692012197270103,-0.9365133365462412,15.51387337807138,0.4150009155273402,0.5599402842006498,-0.3372496604919455,-1.0707599196542468,0.3962605986703558,-0.7040047900730961,0.02950546908920515,-0.07573987629691104,4.020189124479436,-37.569450481814705,0.36675512958115064,8,0.3699998855590856,-0.605000495910641,-1.2625002861022914,-0.850000381469723,-2.8150005340576136,2,0.0790056362314926,2.9354703747000555,20.690000534057614,1.5454490283370725,20.68000030517578,2.4210653121047243,21.11000061035156,0.0790056362314926 7374,2001-08-09,20.4950008392334,20.59000015258789,20.059999465942386,20.149999618530273,1006400.0,0.008860462734126884,-1.0190443666167868,-1.1129090808409448,49.68356703399242,54.779454887671335,0.31675357260447257,0.10445716261502369,-0.9957194337911837,-1.1308824450612462,14.383589304975713,0.5300006866455043,0.5487765369622792,-0.1219993591308608,-0.8110906916095928,0.5670919733478712,-0.4665450253702268,0.2225463071085052,0.904998779296875,39.013584088432374,-3.64189271498455,0.34454566623936533,8,0.22249889373779297,-0.7850008010864258,-1.4425005912780762,-1.0300006866455078,-2.8600006103515625,3,0.04049767698068063,-1.0512732732439,20.315000534057614,2.9354703747000555,20.690000534057614,1.5454490283370725,20.68000030517578,0.04049767698068063 7375,2001-08-10,21.2549991607666,21.475000381469727,20.309999465942386,20.399999618530273,3047800.0,0.037082131759582415,-1.2512098304947399,2.478250773993808,61.23522116742877,53.869728545177786,-0.34817468025703846,-0.6706288397595657,-1.7089042421436353,-1.8926731975093318,13.65653556407326,1.1650009155273402,0.5245077238037652,0.625749015808104,-0.1004690222885678,1.351967053904776,0.26263999675976635,0.9888580348564417,-1.1949996948242152,84.45222061067463,36.91854360369655,0.3631090190483365,8,-0.4874992370605469,-1.5074987411499023,-2.2337489128112793,-1.789999008178711,-1.994998931884762,4,-0.0002351992925894164,-1.0190443666167868,20.4950008392334,-1.0512732732439,20.315000534057614,2.9354703747000555,20.690000534057614,-0.0002351992925894164 7376,2001-08-13,21.625,21.774999618530273,21.25,21.625,3463800.0,0.017407708955188284,2.5000063578449447,0.0,69.94821494749846,54.46913408343456,-0.6930807259722016,-0.9827210219196161,-2.0290835775253626,-2.2450885780834042,14.105715526417612,0.5249996185302734,0.5055395009546046,0.9269998550415046,0.09877780422423044,1.7552219058587788,0.5128888296328675,1.3411108804501417,-1.5650005340576136,91.25366733618489,37.35401257784409,0.4141110254086366,8,-0.7075004577636719,-1.6075000762939453,-2.7312498092651367,-2.177499771118164,-2.7450008392333984,0,-0.08208090721527272,-1.2512098304947399,21.2549991607666,-1.0190443666167868,20.4950008392334,-1.0512732732439,20.315000534057614,-0.08208090721527272 7377,2001-08-14,20.940000534057614,21.475000381469727,20.809999465942386,21.13999938964844,5913400.0,-0.03167627588172883,-1.8913020943472405,-100.0,57.731979034439284,55.43521858985782,-0.01516260570948802,-0.28641586642116934,-1.2986161186624123,-1.5422367513854311,14.304210204643503,0.8150005340576136,0.45659565187324347,0.22550039291381552,-0.6084687039118037,1.0594694897394348,-0.1914841554989941,0.6424849413266251,-0.8114010620117114,51.31201106818156,-6.096895722826801,0.4169845484128095,8,-0.02250099182128551,-0.8650007247924769,-2.1425004005432093,-1.4925003051757777,-2.64999961853027,1,-0.07593123744203589,2.5000063578449447,21.625,-1.2512098304947399,21.2549991607666,-1.0190443666167868,20.4950008392334,-0.07593123744203589 7378,2001-08-15,21.684999465942386,21.799999237060547,21.274999618530273,21.424999237060547,5503200.0,0.03557778953601631,1.1428565867785645,-1.3000085831179322,67.11202869532934,57.29257876400853,-0.7513883830088801,-0.9929317304263812,-1.9991911649332685,-2.252734912693878,14.625615336166774,0.8599987030029332,0.3324868134574679,0.9137493133544972,-0.02141667525511437,1.8489153019641087,0.4461663190496914,1.381332307659303,-1.4905439880371105,93.3908168824494,30.15852359973715,0.4675829943048064,8,-0.7550001144409215,-1.534999847412113,-2.887499332427982,-2.2374992370605504,-3.4549999237060582,2,-0.14687569953343194,-1.8913020943472405,20.940000534057614,2.5000063578449447,21.625,-1.2512098304947399,21.2549991607666,-0.14687569953343194 7379,2001-08-16,21.69499969482422,21.850000381469727,21.399999618530273,21.625,2008000.0,0.00046115882536867936,1.3684184108818953,0.2692293584711844,64.28571428571428,57.3386617574229,-0.7361166772399237,-0.9820032058927772,-1.962123508921266,-2.230700053162092,14.186382361514033,0.4500007629394531,0.26134207693179334,0.8784996032714858,-0.14399000659388506,1.9009892131368566,0.3672547983387986,1.389744408204173,-1.4042115913696271,89.93502633130376,26.342142542300373,0.5112448049326856,8,-0.7399997711181641,-0.8849992752075195,-2.841249465942383,-2.247499465942383,-2.8899993896484375,3,-0.193362514580953,1.1428565867785645,21.684999465942386,-1.8913020943472405,20.940000534057614,2.5000063578449447,21.625,-0.193362514580953 7380,2001-08-17,21.4950008392334,21.774999618530273,21.424999237060547,21.524999618530273,1428200.0,-0.00921866136916949,-3.1176035005048806,-0.4285558583106267,56.04397293471644,57.88753703439348,-0.531673475841913,-0.7429100502625303,-1.7193117526055843,-2.0044536737779914,14.007636668290575,0.35000038146972656,0.27956600732522574,0.6295006752014167,-0.42556172855413266,1.684563078956966,0.10196947332364203,1.1570318770791914,-1.0794757535375972,65.8654586802625,3.7603496227177757,0.5275312018777749,8,-0.5400009155273438,-0.6850004196166992,-1.8575010299682617,-1.8575010299682617,-2.9549999237060547,4,-0.17957666711536757,1.3684184108818953,21.69499969482422,1.1428565867785645,21.684999465942386,-1.8913020943472405,20.940000534057614,-0.17957666711536757 7381,2001-08-20,21.7450008392334,21.82999992370605,21.450000762939453,21.5,1946600.0,0.011630611316082895,-1.2028980699804637,-8.167026958290947,58.91205083442167,58.6284749131846,-0.686956954778843,-0.934912912794573,-1.9243229922291576,-2.2284818357254395,14.144365260462116,0.379999160766598,0.3055062345996973,0.8122506141662598,-0.2883591188330037,1.9128603471655232,0.2619457476666298,1.3625554806658897,-1.2147177298756837,89.90389905733042,28.22363444696684,0.5503048664996311,8,-0.7900009155273438,-0.9350004196166992,-2.1075010299682617,-2.1075010299682617,-3.145000457763672,0,-0.11427916828901652,-3.1176035005048806,21.4950008392334,1.3684184108818953,21.69499969482422,1.1428565867785645,21.684999465942386,-0.11427916828901652 7382,2001-08-21,22.040000915527344,22.5,21.600000381469727,21.674999237060547,2876600.0,0.013566340073976502,-2.495148291902462,1.489797666036076,60.24637923846107,60.57768090800019,-0.8608483586732518,-1.1340846051134257,-2.1561164947942615,-2.4913795293625753,15.01225101394704,0.8999996185302734,0.283795726589652,1.0095005989074721,-0.12094821396050648,2.1399494117754507,0.4442761924734846,1.5747250053414596,-1.4041404244006692,62.44906602226848,3.4950897638763365,0.5652244064339887,8,-0.7600011825561523,-0.9050006866455078,-2.402501106262207,-2.402501106262207,-2.305000305175785,1,-0.14337575424211968,-1.2028980699804637,21.7450008392334,-3.1176035005048806,21.4950008392334,1.3684184108818953,21.69499969482422,-0.14337575424211968 7383,2001-08-22,22.399999618530273,22.5,21.84000015258789,22.040000915527344,2565600.0,0.01633387876809511,1.357144560134332,0.9862932809380976,64.34599011799415,62.206839028444826,-0.9990476749944861,-1.397588455593926,-2.453547447284631,-2.812784955559753,15.985146144829516,0.6599998474121094,0.3569047029454282,1.26274929046631,0.037427048612123315,2.4880715323204967,0.6500881695392167,1.8754104113934034,-1.5777251765162674,90.90905938267817,32.6688018889398,0.6126611209270935,8,-0.994999885559082,-1.2649993896484375,-2.7624998092651367,-2.7624998092651367,-2.625,2,-0.1834820880801693,-2.495148291902462,22.040000915527344,-1.2028980699804637,21.7450008392334,-3.1176035005048806,21.4950008392334,-0.1834820880801693 7384,2001-08-23,22.184999465942386,22.399999618530273,21.725000381469727,22.399999618530273,2137200.0,-0.009598221261130302,5.2790582140132365,-0.5972247977408335,61.00306698761694,62.18104411957685,-0.5801162194725116,-1.066769525708306,-2.1825070782717937,-2.5573355184952504,17.152872669846836,0.6749992370605469,0.42877270198075834,0.9394991874694867,-0.2523052190181154,2.131303593957089,0.34359698422568385,1.5354013907132895,-1.194952468129781,70.69764553503342,13.3342267363645,0.5959022032438013,8,-0.529999732971195,-1.0499992370605504,-2.5474996566772496,-2.5474996566772496,-2.3599987030029332,3,-0.17827360914646995,1.357144560134332,22.399999618530273,-2.495148291902462,22.040000915527344,-1.2028980699804637,21.7450008392334,-0.17827360914646995 7385,2001-08-24,21.975000381469727,22.299999237060547,21.82999992370605,22.100000381469727,1886400.0,-0.009465814267656025,-1.2650519349204674,0.581394936214768,63.87997224631111,61.506794930556026,-0.28747552542498056,-0.7735680781497791,-1.9301641642205674,-2.2965206185649123,18.24603061069119,0.46999931335449574,0.5735712929651662,0.6515001296997056,-0.5153806040712681,1.8183808634706793,0.06805976281421877,1.2349404965851924,-0.8339580834383824,50.0,-10.846088372384024,0.5834403668854872,8,-0.32000064849853516,-0.8400001525878906,-2.205000400543213,-2.265000343322754,-2.2250003814697266,4,-0.14425483600751277,5.2790582140132365,22.184999465942386,1.357144560134332,22.399999618530273,-2.495148291902462,22.040000915527344,-0.14425483600751277 7386,2001-08-27,21.95499992370605,22.075000762939453,21.75,22.0,1736000.0,-0.0009101459575191484,2.3333137709439833,0.3600006103515909,63.52941848453144,62.150954869455155,-0.2410956108801905,-0.7150120649430853,-1.8662121476271807,-2.2320109585163728,18.065639228723306,0.3250007629394531,0.6901337477272271,0.5837496757507274,-0.6053400913501541,1.772839442851609,-0.010795207799713324,1.1782945593011682,-0.6780618554778428,39.4444103005343,-24.34697400517996,0.5945448835504406,8,-0.06750011444091442,-0.8199996948242152,-2.1562499999999964,-2.2449998855590785,-2.254999160766598,0,-0.15554538920728211,-1.2650519349204674,21.975000381469727,5.2790582140132365,22.184999465942386,1.357144560134332,22.399999618530273,-0.15554538920728211 7387,2001-08-28,21.825000762939453,21.989999771118164,21.63500022888184,21.924999237060547,1551800.0,-0.005921164254991895,2.08695868508779,2.222184546263547,67.04291281339434,62.14327532701793,0.03089130088139669,-0.5460649758347778,-1.6967343598028464,-2.0686643340344304,17.783125743261966,0.3549995422363246,0.7008996096730442,0.4112504959106431,-0.7789674667285524,1.6014684585498387,-0.18385848540895466,1.0063594772302409,-0.4257565015340674,21.96538547195283,-47.34654134533952,0.5951089813195982,8,0.1249990463256836,-0.6900005340576172,-1.9950008392333984,-2.1150007247924805,-1.7250003814697266,1,-0.14776633533713446,2.3333137709439833,21.95499992370605,-1.2650519349204674,21.975000381469727,5.2790582140132365,22.184999465942386,-0.14776633533713446 7388,2001-08-29,21.63999938964844,21.75,21.40999984741211,21.700000762939453,1421000.0,-0.008476580381392651,3.250005960470162,0.6000228885328095,62.90867726210268,61.990271213283314,0.2333805907764983,-0.33782327155034153,-1.474557287575582,-1.8510527209506513,17.40487334447002,0.41500091552734375,0.6379899180241182,0.200499153137212,-0.9856924550209314,1.3866907612953554,-0.3925966509418579,0.7935949572162819,0.860000610351559,23.232282364727887,-47.85036032604092,0.5930958040790713,8,0.31500053405761363,-0.5049991607666051,-1.452499389648441,-1.9299993515014684,-0.8400001525878942,2,-0.08803136936353817,2.08695868508779,21.825000762939453,2.3333137709439833,21.95499992370605,-1.2650519349204674,21.975000381469727,-0.08803136936353817 7389,2001-08-30,21.2450008392334,21.649999618530273,21.09000015258789,21.575000762939453,1807800.0,-0.018253168278922982,1.3333426052126505,5.499872846335121,49.877170372800336,61.305070928625966,0.6233901127022854,0.07728316363987275,-1.0442721539733455,-1.4278048286661047,16.665240720102876,0.5599994659423828,0.6723827924074683,-0.20474939346313548,-1.3798972303573684,0.9703984434310975,-0.792323311910252,0.382824524983981,1.233199157714843,12.809983795405966,-54.24417391977309,0.5875739184471173,8,0.5499992370605469,-0.1100006103515625,-1.0637507438659668,-1.5350008010864258,-0.8400001525878906,3,-0.06919280596065946,3.250005960470162,21.63999938964844,2.08695868508779,21.825000762939453,2.3333137709439833,21.95499992370605,-0.06919280596065946 7390,2001-08-31,21.584999084472656,21.75,21.200000762939453,21.274999618530273,1033800.0,0.01600368236330585,-1.3913157054538066,-0.9393925382192295,49.50493834154817,60.259836207195576,0.3324626604924674,-0.23748054896237392,-1.3525261781193976,-1.7446347701770861,16.060038686982224,0.5499992370605469,0.5996302153782658,0.11149892807006978,-1.0538969027326814,1.276894758872821,-0.47119898733130583,0.6941968434714454,0.8376729187011698,50.253667529007174,-13.171853910566995,0.582697915401375,8,0.21000099182128906,-0.33749866485595703,-1.4374990463256836,-1.8749990463256836,-1.4349994659423828,4,-0.0815380308632615,1.3333426052126505,21.2450008392334,3.250005960470162,21.63999938964844,2.08695868508779,21.825000762939453,-0.0815380308632615 7391,2001-09-04,21.68000030517578,22.045000076293945,21.399999618530273,21.600000381469727,1474200.0,0.004401261280176039,-1.6874937912015864,0.2580647146047782,60.724649779880636,60.31297737846442,0.25398020587038417,-0.2674345318162281,-1.4062876644870883,-1.8060997551683329,16.386094868818464,0.6450004577636719,0.5503129188891158,0.15650014877319407,-0.9498642766924341,1.2628645742388223,-0.39668206395962,0.7096823615060082,0.6893648239746071,61.78012562538072,-3.0464069973264714,0.5531822127328145,9,0.11499977111816406,-0.40000057220458984,-1.5325002670288086,-1.9700002670288086,-1.6800003051757812,1,-0.08902215304466676,-1.3913157054538066,21.584999084472656,1.3333426052126505,21.2450008392334,3.250005960470162,21.63999938964844,-0.08902215304466676 7392,2001-09-05,21.940000534057614,21.9950008392334,21.549999237060547,21.55500030517578,1482600.0,0.011992630314666686,-1.2531591781549531,4.812507450587658,54.30019195734728,59.19677758283699,-0.024246615221375833,-0.452169283275893,-1.608926215220837,-2.0401320133852643,16.729771531875876,0.44500160217285156,0.5719501184448781,0.35400037765502645,-0.6937869243177488,1.4017876796278017,-0.16989327333136117,0.8778940286414141,0.3781899960302759,89.00528265710625,26.643883518266776,0.5238936509863884,9,-0.1950006484985316,-0.6600008010864222,-1.792500495910641,-2.230000495910641,-2.0799999237060547,2,-0.10209661424761562,-1.6874937912015864,21.68000030517578,-1.3913157054538066,21.584999084472656,1.3333426052126505,21.2450008392334,-0.10209661424761562 7393,2001-09-06,21.920000076293945,22.065000534057614,21.584999084472656,21.850000381469727,2270800.0,-0.0009115978704112848,1.666670198787809,0.18181728106375664,53.78152338027447,58.39438384868782,-0.08883655956516634,-0.3222847837106855,-1.5277123950151648,-1.9982475393417154,17.603329379083153,0.4800014495849574,0.5595147150557267,0.25374994277954244,-0.6146595317367165,1.1221594172958014,-0.18045479447858526,0.6879546800376701,0.3490628386939427,85.12816399670598,25.170091023442566,0.43420473725812875,9,-0.22500038146972656,-0.6400003433227539,-1.7725000381469727,-2.2100000381469727,-2.659999847412106,3,-0.08302918286905081,-1.2531591781549531,21.940000534057614,-1.6874937912015864,21.68000030517578,-1.3913157054538066,21.584999084472656,-0.08302918286905081 7394,2001-09-07,21.325000762939453,21.70499992370605,21.190000534057614,21.674999237060547,2803200.0,-0.027144129164396014,1.5121930795783798,-5.0,47.477741448193925,56.57191376000815,0.414982858683679,0.35635477699658225,-0.8769904137451974,-1.3847616059742762,18.61050401590169,0.7299995422363317,0.49964465662014135,-0.3827493667602546,-1.077439385202723,0.31194065168221385,-0.7300943759814906,-0.035404357539018605,0.8968996415524337,15.428597586495943,-41.973632031318544,0.3473450092212347,9,0.25749969482421875,-0.04500102996826172,-1.1837506294250488,-1.6150007247924805,-2.495000839233402,4,-0.02461906246640344,1.666670198787809,21.920000076293945,-1.2531591781549531,21.940000534057614,-1.6874937912015864,21.68000030517578,-0.02461906246640344 7395,2001-09-10,21.25,21.399999618530273,21.03499984741211,21.399999618530273,2880000.0,-0.0035170344786010777,3.866675991505919,0.42857220708446864,42.25350262879983,54.2079231093713,0.42055280406127693,0.4542515241528662,-0.7305154302361139,-1.3065317973083452,18.23074946053072,0.36499977111816406,0.3759502946787556,-0.45750017166137624,-1.1528793631785916,0.23787901985583915,-0.8051897674199857,-0.10981057590276677,0.9266243944157253,20.873787306695974,-31.078078632609333,0.3476895957586084,9,0.3000001907348633,0.029999732971191406,-1.1087498664855957,-1.5399999618530273,-1.985000610351559,0,-0.03976467356962321,1.5121930795783798,21.325000762939453,1.666670198787809,21.920000076293945,-1.2531591781549531,21.940000534057614,-0.03976467356962321 7396,2001-09-17,19.850000381469727,20.125,18.924999237060547,20.0,7175000.0,-0.0658823349896599,5.000009536752259,1.0,24.534861697177575,49.48480631868055,1.665725959671871,1.807105645846221,0.7131076158831995,0.0986480401242602,18.366669993978952,2.325000762939453,0.24055282009612,-1.7687498092651381,-2.8528784727233543,-0.684621145806922,-2.310814140994246,-1.22668547753603,2.258126540125783,29.45862300419438,-20.29109614895171,0.5420643317291075,9,0.6449995040893555,0.8624992370605469,0.29124975204467773,-0.1400003433227539,-0.4799995422363281,0,0.015113311400265728,3.866675991505919,21.25,1.5121930795783798,21.325000762939453,1.666670198787809,21.920000076293945,0.015113311400265728 7397,2001-09-18,19.350000381469727,19.854999542236328,19.165000915527344,19.854999542236328,3558000.0,-0.025188916392503313,1.732672369837403,3.3666696336609743,15.65315112134087,44.23419230304035,1.9866433081953332,2.299790693415652,1.2514980337747588,0.5980992823812628,19.29774469865661,0.6899986267089844,0.08140927340976489,-2.189249801635743,-3.650536951000273,-0.7279626522712128,-2.919893376318008,-1.4586062269534779,2.5034763253629855,13.53506270254183,-29.72735679880506,0.7306435746822649,9,1.1449995040893555,1.3624992370605469,0.7912497520446777,0.3599996566772461,-0.20000076293945312,1,0.03359171088971857,5.000009536752259,19.850000381469727,3.866675991505919,21.25,1.5121930795783798,21.325000762939453,0.03359171088971857 7398,2001-09-19,18.5,19.424999237060547,17.844999313354492,19.399999618530273,4320000.0,-0.043927667427010375,2.326319635876669,1.7821804241497177,13.694578355590693,40.21390430112817,2.6199051038627665,3.0556070766712686,2.1301585085131443,1.4468339089251572,20.234820632849193,1.5799999237060547,-0.11140277938096688,-2.880000209808351,-4.872171644696287,-0.8878287749204148,-3.876085927252319,-1.883914492364383,3.119198509250939,16.968927022678685,-21.880321316507136,0.9960857174439675,9,1.4549999237060547,1.672499656677246,1.6412501335144043,1.2100000381469727,0.889999389648441,2,0.07351354650548969,1.732672369837403,19.350000381469727,5.000009536752259,19.850000381469727,3.866675991505919,21.25,0.07351354650548969 7399,2001-09-20,17.5,18.25,17.375,18.25,5367800.0,-0.05405405405405406,1.3333333333333333,0.8333336865461928,11.8499526333607,36.03001700021844,3.3892241158992142,3.926529366273254,3.1529474859070916,2.443332967142979,21.264615678907262,1.125,-0.35456764814784236,-3.6702502250671394,-6.303112354065682,-1.0373880960685966,-4.986681289566409,-2.3538191605678698,3.741778589661294,3.1055903564443983,-32.91489534728328,1.3164310644992707,9,2.2200002670288086,2.4375,2.697500228881836,2.2100000381469727,2.235000610351559,3,0.10057144165039089,2.326319635876669,18.5,1.732672369837403,19.350000381469727,5.000009536752259,19.850000381469727,0.10057144165039089 7400,2001-09-21,17.635000228881836,17.825000762939453,16.75,16.875,3812800.0,0.007714298793247698,-1.128713899658377,-1.0133336385091145,13.879598448859738,30.825011296771677,2.944654661851331,3.675990264561243,3.0646966044060235,2.3011104613655675,22.47540633554147,1.0750007629394531,-0.580620007613927,-3.342249965667726,-6.405594321193522,-0.2789056101419298,-4.873922143430626,-1.8105777879048262,3.1427649300201033,26.22222900390625,-8.978288444542727,1.5316721777628985,9,1.7725000381469727,1.989999771118164,2.578749656677246,2.0749998092651367,1.2649993896484375,4,0.06776295317916103,1.3333333333333333,17.5,2.326319635876669,18.5,1.732672369837403,19.350000381469727,0.06776295317916103 7401,2001-09-24,19.26000022888184,19.75,18.200000762939453,18.375,3726400.0,0.09214629877569536,-1.5101228580915682,1.1644736346776001,32.84280666783533,28.440857375714796,1.0507780346646847,1.9555360862680224,1.4872720856653778,0.6671669947249974,22.705875470927214,2.114999771118164,-0.6832416028308543,-1.592999935150143,-4.726019952322968,1.5400200820226821,-3.1595099437365555,-0.026489926563730393,0.9538778077738286,80.8373783873105,42.14665172910919,1.5665100085864132,9,0.1475000381469691,0.3649997711181605,0.9974999427795375,0.48750019073485973,-0.5249996185302805,0,0.00025956182280340023,-1.128713899658377,17.635000228881836,1.3333333333333333,17.5,2.326319635876669,18.5,0.00025956182280340023 7402,2001-09-25,18.8799991607666,19.350000381469727,18.274999618530273,19.350000381469727,2379800.0,-0.019730065607444613,3.5744594506850205,-0.5310746883048287,32.00782137269914,26.02155715265087,1.0628395187397501,2.199425046659318,1.9177002775664072,1.0315331528791987,22.114197564381122,1.0750007629394531,-0.8331220957574317,-1.8150009155273423,-5.01400076427473,1.3839989332200453,-3.414500839901038,-0.21550099115364674,0.8700008392333984,70.99997202555338,29.09996964243595,1.599499924373694,9,0.3475008010864258,0.7450008392333984,1.5875005722045898,1.017500877380371,-0.3849983215332031,1,0.025953479886007713,-1.5101228580915682,19.26000022888184,-1.128713899658377,17.635000228881836,1.3333333333333333,17.5,0.025953479886007713 7403,2001-09-26,18.290000915527344,18.709999084472656,17.799999237060547,18.709999084472656,3415400.0,-0.031249908446251307,3.3333514986376023,0.8936108044932147,31.214240243481,24.21450146323832,1.2111360646955482,2.598975790852659,2.5253908788848243,1.6021472733081765,21.620063927693085,1.0799999237060547,-1.0734904327795505,-2.1994992256164565,-5.4646902238401545,1.0656917726072415,-3.8320947247283037,-0.5669037265046093,1.4599990844726562,51.33336385091146,5.515991595772043,1.6325954991118483,9,0.784998893737793,1.3349990844726562,2.2062487602233887,1.607499122619629,0.8299999237060547,2,0.04702015636712353,3.5744594506850205,18.8799991607666,-1.5101228580915682,19.26000022888184,-1.128713899658377,17.635000228881836,0.04702015636712353 7404,2001-09-27,18.229999542236328,18.475000381469727,17.809999465942386,18.415000915527344,1963600.0,-0.003280556057275952,3.360657377992322,0.4404813805631244,27.883993013348174,22.61788928374369,0.8783052706407801,2.4743474106282406,2.5429507747406888,1.6387858858550608,21.34618648899306,0.6650009155273402,-1.3311855751492168,-2.0617506027221673,-5.373309847070264,1.249808641625929,-3.7175302248962154,-0.4059709805481191,1.1200008392333984,49.333318074544266,3.908686237274992,1.655779622174048,9,0.20750045776367188,1.3950004577636719,2.309999942779541,1.6800003051757812,1.2450008392333984,3,0.06363137007900388,3.3333514986376023,18.290000915527344,3.5744594506850205,18.8799991607666,-1.5101228580915682,19.26000022888184,0.06363137007900388 7405,2001-09-28,18.80500030517578,19.0,18.325000762939453,18.350000381469727,3544000.0,0.0315414578923745,-1.6732687477574453,-2.459440790151968,32.17607483142497,23.466912965326735,-0.08939234075725366,1.7388322526559783,1.937440264369478,1.0472012170926561,20.824637851800627,0.7700004577636719,-1.6004609543675627,-1.3282498359680162,-4.603842693198864,1.9473430212628315,-2.96604626458344,0.3095465926474077,-2.0550003051757812,51.53849614911352,7.84470437949998,1.6377964286154232,9,-0.5025005340576172,0.8199996948242188,2.0774998664855957,1.130000114440918,1.1100006103515625,4,0.04945494762474478,3.360657377992322,18.229999542236328,3.3333514986376023,18.290000915527344,3.5744594506850205,18.8799991607666,0.04945494762474478 7406,2001-10-01,18.540000915527344,18.700000762939453,18.350000381469727,18.700000762939453,2991600.0,-0.0140919641237921,3.375008940705243,-0.3516480752543481,28.934331204997434,24.942599641288574,-0.03325533894981447,1.8286251682562096,2.192722373039935,1.3028490045198424,20.45762635322619,0.4549999237060547,-1.8345252840184223,-1.422499275207521,-4.653980135139008,1.8089815847239663,-3.0382397051732646,0.19324115475822268,-1.745000915527342,47.74200852276573,9.375821517653975,1.6157404299657432,10,-0.29000091552734375,1.0849990844726562,2.342499256134033,1.3949995040893555,1.6899986267089844,0,0.019417404812608563,-1.6732687477574453,18.80500030517578,3.360657377992322,18.229999542236328,3.3333514986376023,18.290000915527344,0.019417404812608563 7407,2001-10-02,18.600000381469727,18.75,18.399999618530273,18.5,2495200.0,0.0032362169891875237,-1.3333269755288104,-0.6250029802350809,29.531446085302477,26.70225161125655,-0.23560695683318045,1.596481136505865,2.111896804600285,1.2331131904436319,20.312610869952202,0.35000038146972656,-2.0675866022095697,-1.2012497901916497,-4.362501760010694,1.960002179627395,-2.7818757751011702,0.3793761947178709,-1.7609003814697246,66.66671964853946,32.80219675760693,1.5806259849095219,10,-0.35000038146972656,1.0249996185302734,2.2824997901916504,1.3350000381469727,1.7700004577636719,1,0.007258076672747027,3.375008940705243,18.540000915527344,-1.6732687477574453,18.80500030517578,3.360657377992322,18.229999542236328,0.007258076672747027 7408,2001-10-03,19.73500061035156,19.815000534057614,18.5,18.600000381469727,2078400.0,0.06102151643032094,1.0308887360391719,11.349958992160792,40.80924929417087,29.919951240235456,-1.3153191940216828,0.3282765007518229,0.9707642054642527,0.09248267284229073,20.222305160656322,1.3150005340576136,-2.080041170107002,0.029000377655027165,-3.011468107005715,3.0694688623157695,-1.491233864675344,1.5492346199853984,-2.8526826103515575,96.00998099311451,57.34260613420207,1.5202342423303716,10,-1.4525003433227504,-0.11000061035155895,1.4724993705749547,0.524999618530277,0.5100002288818395,2,-0.06283251749522345,-1.3333269755288104,18.600000381469727,3.375008940705243,18.540000915527344,-1.6732687477574453,18.80500030517578,-0.06283251749522345 7409,2001-10-04,19.774999618530273,19.864999771118164,19.450000762939453,19.625,4077600.0,0.002026805520225494,1.5151460855995145,0.13215822756093054,41.43934752955727,32.98214558253518,-1.116035435188266,0.18182426538933427,0.9172340276367308,0.047268305907469,20.775014117238587,0.41499900817871094,-2.0039221763890396,0.14249944686889648,-2.8111539108490646,3.0961528045868576,-1.334327231990084,1.619326125727877,-2.775374317167966,94.15583048366182,51.0384925561931,1.4768266788589803,10,-0.942500114440918,-0.19999980926513672,1.4950003623962402,0.4850006103515625,0.11000061035156605,3,-0.033122568492143234,1.0308887360391719,19.73500061035156,-1.3333269755288104,18.600000381469727,3.375008940705243,18.540000915527344,-0.033122568492143234 7410,2001-10-05,19.825000762939453,19.924999237060547,19.549999237060547,19.649999618530273,2202400.0,0.002528502926610665,1.0000101725777821,1.166677263074908,49.82794484468566,34.86938315774077,-0.9194006513749287,-0.007159194267053692,0.8628692253327515,-0.012740050769437516,21.197019387717198,0.375,-1.818095886116275,0.28050050735473775,-2.5296033872193213,3.090604401928797,-1.12455143993229,1.6855524546417655,-2.653452993391795,93.6508859186706,46.78969464715921,1.4050519472870289,10,-0.9625015258789062,-0.3000011444091797,1.5699992179870605,0.4349994659423828,-0.15999984741210938,4,-0.017654495233312306,1.5151460855995145,19.774999618530273,1.0308887360391719,19.73500061035156,-1.3333269755288104,18.600000381469727,-0.017654495233312306 7411,2001-10-08,19.75,19.75,19.420000076293945,19.625,1425000.0,-0.0037831404818736702,4.279998779296875,0.7142810432583842,52.92397293908114,37.19339999844989,-0.8577896334467177,-0.08871109802608146,0.9362521993340778,0.04971988533892002,21.161056490566803,0.4050006866455078,-1.493028405602555,0.30199975967407156,-2.325982181350902,2.929981700699045,-1.011991210838417,1.6159907301865601,-2.358176113051311,88.52463732225695,35.90098018136773,1.3139909705124877,10,-0.8875007629394531,-0.33749961853027344,1.6449999809265137,0.5100002288818359,0.5750007629394531,0,0.008354476735561667,1.0000101725777821,19.825000762939453,1.5151460855995145,19.774999618530273,1.0308887360391719,19.73500061035156,0.008354476735561667 7412,2001-10-09,19.700000762939453,19.899999618530273,19.5,19.600000381469727,2321200.0,-0.0025316069397745,-1.6666539510576208,0.8000030517578125,59.93377964442478,40.38445993188808,-0.7590646161908161,-0.22675740247384013,0.994174259013235,0.08795778382929598,21.11832344011168,0.39999961853027344,-1.1651225383463029,0.3640005111694329,-1.9938500707617024,2.721851093100568,-0.814924779796133,1.5429258021349987,-2.105522847981817,84.21062494144101,25.958366075645287,1.1789252909655672,10,-0.8325014114379883,-0.29250049591064453,1.8112492561340332,0.5599994659423828,0.6799983978271484,1,0.02690349029295125,4.279998779296875,19.75,1.0000101725777821,19.825000762939453,1.5151460855995145,19.774999618530273,0.02690349029295125 7413,2001-10-10,20.100000381469727,20.155000686645508,19.46999931335449,19.700000762939453,2111800.0,0.020304548377620968,1.6862786896894901,3.999980926586431,73.89705998365427,45.49702292858876,-0.9781815300967516,-0.8117149616825898,0.6011060094198797,-0.32167642077858716,21.059807876103033,0.6850013732910192,-1.043202921978562,0.8550001144409194,-1.204557996185322,2.914558225067161,-0.17477894087220136,1.8847791697540401,-2.3190807607438586,92.5169714961905,26.161748269461086,1.02977905531312,10,-0.8599996566772461,-0.692500114440918,1.4424996376037598,0.15999984741210938,0.39999961853027344,2,0.013432858340270748,-1.6666539510576208,19.700000762939453,4.279998779296875,19.75,1.0000101725777821,19.825000762939453,0.013432858340270748 7414,2001-10-11,20.799999237060547,21.049999237060547,20.09499931335449,20.13999938964844,2535800.0,0.03482581305004118,-1.546666463216131,1.6500011920940234,76.35303455874806,50.40557400940244,-1.4251588476931971,-1.6369916941289375,-0.07578626332604443,-1.0074581323667218,22.210146122904966,0.9549999237060582,-0.8545950498006754,1.5812490463256843,-0.37760623465496934,3.540104327306338,0.6018214058353593,2.5606766868160094,-2.781671509742715,84.6625687903776,12.684241347417213,0.9794276404903264,10,-1.0999994277954102,-1.3924989700317383,0.7450008392333984,-0.5399990081787109,-0.17999839782714844,3,-0.026682616258863923,1.6862786896894901,20.100000381469727,-1.6666539510576208,19.700000762939453,4.279998779296875,19.75,-0.026682616258863923 7415,2001-10-12,20.405000686645508,20.614999771118164,20.20499992370605,20.549999237060547,1832800.0,-0.018990315620360576,1.9818212083590796,-0.21969482414819644,61.989539336138456,54.07837491286254,-0.8709187831286194,-1.379259585607688,0.32547136635907137,-0.6090970972680054,23.74074060735968,0.5949993133544957,-0.6031470666749819,1.2285004615783706,-0.576277105448284,3.033278028605025,0.32611167806504326,2.130889245091698,-2.0228723781585494,60.42951641081268,-9.997422455651787,0.9023887835133271,10,-0.6800012588500977,-0.9975004196166992,1.0599994659423828,-0.14500045776367188,0.37999916076660156,4,-0.025483971588591725,-1.546666463216131,20.799999237060547,1.6862786896894901,20.100000381469727,-1.6666539510576208,19.700000762939453,-0.025483971588591725 7416,2001-10-15,20.149999618530273,20.375,20.075000762939453,20.350000381469727,1963600.0,-0.012496988950464694,1.399993896484375,1.3793293958248378,63.655925622390725,57.869983750316806,-0.40624318662624503,-1.1601104183612208,0.5650382733811128,-0.3465937184877248,22.676722958795303,0.3299999237060547,-0.3081300472886781,0.9584994316101074,-0.8746114386056192,2.791610301825834,0.04194399650224412,1.8750548667179707,-1.447726798614486,43.037996076656235,-26.18804324869651,0.9165554351078634,10,-0.375,-0.7424993515014648,1.3712506294250488,0.1100006103515625,-0.7749996185302734,0,-0.02406941499675841,1.9818212083590796,20.405000686645508,-1.546666463216131,20.799999237060547,1.6862786896894901,20.100000381469727,-0.02406941499675841 7417,2001-10-16,20.0,20.19499969482422,19.700000762939453,19.950000762939453,3519200.0,-0.007444149943920175,1.250002167448393,-0.2499952316466078,70.30878214177629,61.14770962227296,-0.041090330072826475,-1.0107387464931818,0.6983484389080346,-0.19020721510056404,21.37497498170297,0.4949989318847656,-0.07078347231915672,0.775999832153321,-1.0916656460510659,2.643665310357708,-0.15783290694887242,1.7098325712555145,-1.0160000100268398,33.544348875811224,-36.377525018699686,0.9338327391021927,10,0.2349996566772461,-0.5924997329711914,1.5374999046325684,0.26000022888183594,-0.9150009155273438,1,0.016250038146972567,1.399993896484375,20.149999618530273,1.9818212083590796,20.405000686645508,-1.546666463216131,20.799999237060547,0.016250038146972567 7418,2001-10-17,19.86000061035156,20.100000381469727,19.790000915527344,20.100000381469727,1707000.0,-0.006999969482422097,1.5833313465099461,-4.800068665598606,68.99769428515276,64.20974815067245,0.13243158249946418,-0.8048947894771779,0.8148517941796491,-0.04145660017169561,18.938435830079808,0.3099994659423828,0.23372539436739004,0.5680004119873026,-1.2876690427310358,2.423669866705641,-0.3598343153718666,1.4958351393464717,-0.6280807107279109,11.85185394496631,-58.167939652320754,0.9278347273591692,10,0.37499904632568715,-0.45250034332275035,1.6524991989135778,0.399999618530277,-0.375,2,0.02618320918600614,1.250002167448393,20.0,1.399993896484375,20.149999618530273,1.9818212083590796,20.405000686645508,0.02618320918600614 7419,2001-10-18,19.26000022888184,19.975000381469727,19.21999931335449,19.799999237060547,1541400.0,-0.030211498641998236,-1.435484019824077,2.2499980131765644,55.27230903403222,64.8146775050443,0.7282836451276147,-0.06986079757050945,1.3866398408669731,0.5607014663266519,15.88447298784928,0.7550010681152379,0.5343434376410343,-0.11999998092651154,-1.7738024633355458,1.5338025014825227,-0.9469012221310287,0.7069012602780056,1.7899990081787074,2.8674482008039126,-66.61954066305763,0.8269012412045166,10,0.87499904632568,-0.032500267028812146,2.2274994850158656,0.9999999999999964,0.5200004577636683,3,0.06438212649959829,1.5833313465099461,19.86000061035156,1.250002167448393,20.0,1.399993896484375,20.149999618530273,0.06438212649959829 7420,2001-10-19,18.82999992370605,19.170000076293945,18.82999992370605,19.049999237060547,1994000.0,-0.022326079961877188,-2.0909201251917517,0.407406884128367,53.23659778210996,64.84941359871418,1.1200896285308843,0.47880475292474856,1.7805928482790918,0.9967677843762068,12.469769032839984,0.43000030517578836,0.6437743841602526,-0.6097502708435094,-2.0735320894399045,0.8540315477528857,-1.341641180141707,0.12214063845468814,2.1833993148803756,0.0,-69.25352260935013,0.731890909298197,10,1.1099996566772496,0.24499988555908558,2.6012501716613805,1.4300003051757848,1.1350002288818395,4,0.09506112176207826,-1.435484019824077,19.26000022888184,1.5833313465099461,19.86000061035156,1.250002167448393,20.0,0.09506112176207826 7421,2001-10-22,19.26499938964844,19.34000015258789,18.780000686645508,18.850000381469727,2308400.0,0.02310140561364249,-1.0180219191075646,-1.886365015648963,56.84860280260564,64.50661617184538,0.6806337828449891,0.046587584283148686,1.3277199150919294,0.5773711165086048,11.572281329540465,0.5599994659423828,0.7570842837827243,-0.175000762939451,-1.6386550436052758,1.2886535177263738,-0.9068279032723616,0.5568263773934596,1.6610638763427694,34.275550738879325,-33.84676427146159,0.7318271403329123,10,0.6500005722045863,-0.3649997711181676,2.1500005722045863,0.9950008392333949,0.7399997711181605,0,0.07889958504646533,-2.0909201251917517,18.82999992370605,-1.435484019824077,19.26000022888184,1.5833313465099461,19.86000061035156,0.07889958504646533 7422,2001-10-23,19.3700008392334,19.55500030517578,19.209999084472656,19.325000762939453,1312200.0,0.005450373885886428,-1.5090684625574797,0.10843417793077365,45.22875973433749,61.32124947747684,0.5854672313581197,-0.020893150577094843,1.205374225514774,0.4916155376358944,10.52688058877582,0.345001220703125,0.7815367748318707,-0.09449939727783274,-1.5349044582909812,1.3459056637353157,-0.8147019277844088,0.6257031332287433,1.4272986719970682,44.69699159032454,-19.075766889864767,0.7202025305065749,10,0.5449991226196289,-0.470001220703125,1.2337489128112793,0.8899993896484375,0.404998779296875,1,0.00025808779297920026,-1.0180219191075646,19.26499938964844,-2.0909201251917517,18.82999992370605,-1.435484019824077,19.26000022888184,0.00025808779297920026 7423,2001-10-24,19.149999618530273,19.46500015258789,19.13999938964844,19.46500015258789,980600.0,-0.01135783227523246,1.0634934090619874,-7.0,42.19725551416487,57.5261629169676,0.7336951709104511,0.2812608805816943,1.417206392575622,0.7292996951406607,9.085940866163275,0.3250007629394496,0.7796567927416973,-0.3575005531311035,-1.698169993866152,0.983168887603945,-1.0278352734986278,0.31283416723642077,1.526261963225096,30.962261621262716,-27.77063567778855,0.6703347203675236,10,0.5475006103515625,-0.25,1.4537501335144043,1.1100006103515625,0.845001220703125,2,-0.003394283830414291,-1.5090684625574797,19.3700008392334,-1.0180219191075646,19.26499938964844,-2.0909201251917517,18.82999992370605,-0.003394283830414291 7424,2001-10-25,19.38999938964844,19.475000381469727,18.674999237060547,19.024999618530273,1278800.0,0.01253262537331512,1.9906486746644325,-1.1587274675902772,44.815239512082506,55.617907380961384,0.3046953340150118,0.13978825877507361,1.1658551222983533,0.5138271263121048,7.772720525339705,0.8000011444091797,0.7365043660823254,-0.17550077438353995,-1.3765654514243053,1.0255639026572254,-0.7760331129039244,0.4250315641368445,1.1724865384003351,81.249918721038,25.8213000171272,0.6005323385203828,10,0.13500022888183238,-0.4899997711181676,0.6737504005432093,0.782500267028805,0.7600002288818324,3,0.004899495806783616,1.0634934090619874,19.149999618530273,-1.5090684625574797,19.3700008392334,-1.0180219191075646,19.26499938964844,0.004899495806783616 7425,2001-10-26,19.73500061035156,19.899999618530273,19.299999237060547,19.38999938964844,1014200.0,0.017792740152807962,-1.2857090956650632,0.9452094165599484,49.83203371628389,54.08191939139396,-0.16242029813130543,-0.13909898183878866,0.7887765375159219,0.18738520632186706,6.8501883738749045,0.6000003814697266,0.5800816518408993,0.12300043106078817,-1.0249284169238067,1.270929279045383,-0.45096399293150924,0.6969648550530856,0.6764863824181582,86.53069740429366,33.830770835381784,0.5739644239922973,10,-0.30000114440917613,-0.8350009918212855,0.09374952316284535,0.20249938964844105,0.8999996185302805,4,0.0022802166152628978,1.9906486746644325,19.38999938964844,1.0634934090619874,19.149999618530273,-1.5090684625574797,19.3700008392334,0.0022802166152628978 7426,2001-10-29,18.899999618530273,19.725000381469727,18.895000457763672,19.700000762939453,1098200.0,-0.04231066460587307,-1.0493838788903462,-2.3188356921716533,42.380944249854586,50.97882629229155,0.53263352694227,0.7633946993495186,1.5694079571587451,1.0351607309720308,6.051927157384837,0.8400001525878871,0.30172796468026064,-0.7300004959106445,-1.816816266273836,0.356815274452547,-1.2734083810922385,-0.18659261072905053,1.372568353782711,18.36737235949073,-29.093073450835362,0.5434078851815957,10,0.4875001907348633,0.5249996185302734,0.6162505149841309,0.7250003814697266,3.020000457763672,0,0.05634923574355266,-1.2857090956650632,19.73500061035156,1.9906486746644325,19.38999938964844,1.0634934090619874,19.149999618530273,0.05634923574355266 7427,2001-10-30,18.73500061035156,18.920000076293945,18.604999542236328,18.850000381469727,1734000.0,-0.008730106429046813,1.4706005550028798,0.14374950826238847,36.39083331907097,47.35584174050469,0.558001685694073,0.9897722964839382,1.6990820662049408,1.213381871056331,5.393723352698045,0.3150005340576172,0.15689900147009084,-0.9017495155334494,-1.9630063546467653,0.15950732357986652,-1.4323779350901056,-0.3711210959767932,1.409761863141231,10.038691927128703,-30.411986520759406,0.5306284195566574,10,0.5549993515014684,0.6899986267089879,0.7812495231628453,0.889999389648441,2.564998626708988,1,0.06778748380255384,-1.0493838788903462,18.899999618530273,-1.2857090956650632,19.73500061035156,1.9906486746644325,19.38999938964844,0.06778748380255384 7428,2001-10-31,18.4950008392334,19.0049991607666,18.4950008392334,18.825000762939453,1795200.0,-0.012810235564420291,-2.0908996329797995,2.8695702652048274,24.698163795735,43.95871449180499,0.652646744881288,1.1932919396224406,1.8762225801997943,1.4600732629535713,6.009864085221378,0.5099983215332031,0.004176329978641036,-1.0797492980957024,-2.2555421707820926,0.0960435745906878,-1.6676457344388957,-0.4918528617525091,1.4957853411337467,0.0,-33.418216547796625,0.5878964363431947,10,0.7024993896484375,0.9299983978271484,0.9312491416931152,1.1299991607666016,2.684999465942383,2,0.06920782488323107,1.4706005550028798,18.73500061035156,-1.0493838788903462,18.899999618530273,-1.2857090956650632,19.73500061035156,0.06920782488323107 7429,2001-11-01,19.1200008392334,19.25,18.299999237060547,18.5,2113600.0,0.03379291547120067,1.1590947021173756,-1.8787908562841371,36.57263465033961,42.10716303271939,0.006369190486644527,0.5446284409183377,1.1940074693807858,0.8462655081525092,6.584917607804725,0.9500007629394531,-0.16215904031853867,-0.42199935913085795,-1.610724290952536,0.7667255726908202,-1.0163618250416988,0.1723631067799829,0.6912911001976987,51.250087916830076,20.37086060164423,0.5943624659108395,11,-0.02000141143798828,0.3099985122680664,0.22999906539916992,0.5049991607666016,1.6499996185302734,3,0.04576359631766014,-2.0908996329797995,18.4950008392334,1.4706005550028798,18.73500061035156,-1.0493838788903462,18.899999618530273,0.04576359631766014 7430,2001-11-02,19.475000381469727,19.575000762939453,19.13500022888184,19.2450008392334,1580600.0,0.018566920850122903,1.0465126594630874,0.3709665014658877,43.09110601964432,40.57855227905702,-0.2766030624882312,0.17082141029301212,0.7911858377069727,0.5031990961972639,6.986929216287281,0.4549999237060547,-0.3155515268355167,-0.04949979782104563,-1.2309656776189222,1.131966081976831,-0.6402327377199839,0.5412331420778926,0.12471057962949317,82.45615444023713,50.92080664817232,0.5907329398989384,11,-0.3750009536743164,0.1999988555908203,-0.44375038146972656,0.14999961853027344,1.375,4,0.034659780428184295,1.1590947021173756,19.1200008392334,-2.0908996329797995,18.4950008392334,1.4706005550028798,18.73500061035156,0.034659780428184295 7431,2001-11-05,19.915000915527344,20.25,19.549999237060547,19.549999237060547,1452000.0,0.022593095016125053,-2.835602980675773,1.5869669779244688,49.178753291326224,41.01744045205577,-0.6869440403169449,-0.2700283527296605,0.2994305906966872,0.07701307630256338,7.47140791685997,0.7749996185302734,-0.3457976024661278,0.38225069046020366,-0.8081160915913941,1.5726174725118014,-0.2129327005655952,0.9774340814860025,-1.6150016784667969,82.82056649210358,49.410306696290206,0.595183391025798,11,-0.6400012969970703,-0.24000167846679688,-0.9512510299682617,-0.29000091552734375,1.3399982452392578,0,0.03615361688450269,1.0465126594630874,19.475000381469727,1.1590947021173756,19.1200008392334,-2.0908996329797995,18.4950008392334,0.03615361688450269 7432,2001-11-06,20.229999542236328,20.25,19.6200008392334,19.950000762939453,1392200.0,0.015817153513831173,2.9374985098824595,0.7671164156642246,53.457932463487694,42.26862677975831,-0.9690263656247744,-0.5726447338086729,-0.07423969665161678,-0.2153332080964674,7.995897742825714,0.6299991607666016,-0.32306236226553153,0.670749378204345,-0.5582648645873434,1.8997636209960334,0.056242256808499036,1.285256499600191,-1.8910002899169918,98.97433590059099,60.24134768279657,0.6145071213958447,11,-0.9549999237060547,-0.5550003051757812,-1.2924995422363281,-0.6049995422363281,0.32999992370605824,1,0.08353932636178385,-2.835602980675773,19.915000915527344,1.0465126594630874,19.475000381469727,1.1590947021173756,19.1200008392334,0.08353932636178385 7433,2001-11-07,20.3700008392334,20.73500061035156,20.2450008392334,20.2450008392334,1426000.0,0.006920479494068932,-6.839996337890568,0.44643051771117165,61.3496920550595,44.10578817342242,-1.0256268407271065,-0.7287442290656614,-0.2841011193119982,-0.33467185780290976,8.44550339212062,0.5050010681152308,-0.34886403578601843,0.797250652313231,-0.462325039818964,2.056826344445426,0.1674628062471335,1.4270384983793285,-1.9927815719604496,85.01028479401442,40.016288034939784,0.6297878460660975,11,-0.8525009155273438,-0.6950016021728516,-1.4325008392333984,-0.7450008392333984,0.3599987030029297,2,0.04565529501775645,2.9374985098824595,20.229999542236328,-2.835602980675773,19.915000915527344,1.0465126594630874,19.475000381469727,0.04565529501775645 7434,2001-11-08,20.2450008392334,20.924999237060547,20.15999984741211,20.3700008392334,2288200.0,-0.006136474955820592,-4.1864016655244205,-1.0,65.43075268047838,45.83897916944402,-0.8566794694892934,-0.6824444904383995,-0.22492296239631315,-0.1921608718405956,8.040784740567108,0.7649993896484375,-0.31938275240499436,0.7000005722045906,-0.4667674728790523,1.8667686172882334,0.11661654966276913,1.283384594746412,-1.7734703182373046,62.01124164202555,10.857949495512187,0.583384022541821,11,-0.6325016021728516,-0.5700016021728516,-1.2912507057189941,-0.6200008392333984,0.654998779296875,3,0.04618421472872547,-6.839996337890568,20.3700008392334,2.9374985098824595,20.229999542236328,-2.835602980675773,19.915000915527344,0.04618421472872547 7435,2001-11-09,19.88500022888184,20.225000381469727,19.549999237060547,20.200000762939453,2794000.0,-0.01778219784777202,2.69863872703995,2.520004272460909,56.8736173320742,47.44927617857953,-0.5287695761344082,-0.38303696826107014,0.0704853964252905,0.1772877575617109,7.304115460470801,0.6950016021728516,-0.26183682869400116,0.3659999847412152,-0.7417602653889226,1.473760234871353,-0.18788014032385547,0.9198801098062859,-1.2662615849218781,24.36370849609401,-27.72966298720957,0.5538801250650698,11,-0.2725009918212926,-0.21000099182129262,-0.6812505722045934,-0.2600002288818395,1.8349990844726491,4,0.04450591997461584,-4.1864016655244205,20.2450008392334,-6.839996337890568,20.3700008392334,2.9374985098824595,20.229999542236328,0.04450591997461584 7436,2001-11-12,19.665000915527344,19.924999237060547,19.520000457763672,19.875,995000.0,-0.011063581132624734,1.6129159283323489,0.6666626299568349,53.189188698768135,49.315760109657,-0.21103563649868562,-0.21211056312005638,0.22264906788454653,0.4060307178182434,6.696496968363571,0.404998779296875,-0.23578322471561464,0.17025060653686452,-0.8999461746176785,1.2404473876914075,-0.36484778404040696,0.705348997114136,-0.9078866359813489,10.32032624513999,-40.94438778865403,0.5350983905772714,11,-0.052501678466796875,0.009998321533203125,-0.4712514877319336,-0.04000091552734375,1.8149986267089844,0,0.0602593140489871,2.69863872703995,19.88500022888184,-4.1864016655244205,20.2450008392334,-6.839996337890568,20.3700008392334,0.0602593140489871 7437,2001-11-13,20.325000762939453,20.5,19.75,19.75,1085200.0,0.0335621569633886,-1.6086921908274896,-2.73811080835604,61.5992203407319,53.415877503545545,-0.6948457157667356,-0.892260413567314,-0.49472488683007043,-0.24321488933830437,6.811312422478803,0.8349990844726562,-0.24486838721121273,0.8140004158020027,-0.29756867484523397,1.9255695064492393,0.25821587047838435,1.369784961125621,-1.4378133859425866,57.29544516605487,3.319570702423995,0.555784545323619,11,-0.7125015258789062,-0.6500015258789062,-1.1875009536743164,-0.7000007629394531,0.7749996185302734,1,0.04575637701932611,1.6129159283323489,19.665000915527344,2.69863872703995,19.88500022888184,-4.1864016655244205,20.2450008392334,0.04575637701932611 7438,2001-11-14,20.3799991607666,20.565000534057614,20.32999992370605,20.32999992370605,1394800.0,0.002705948131004776,-8.400167849239528,0.08695507951146021,60.1434420222589,56.034856100425465,-0.5077311485025149,-0.955282192728518,-0.6016771759012158,-0.28750908016391463,6.958015222006946,0.2399997711181605,-0.1363426221660653,0.842998886108397,-0.32579451649328206,2.011792288710076,0.2586021848075575,1.4273955874092366,-1.3705430721659155,61.209925280740244,10.242687563627932,0.58439670130084,11,-0.34999942779541016,-0.7049999237060547,-1.2424993515014648,-0.7549991607666016,0.8700008392333984,2,0.008832203758001311,-1.6086921908274896,20.325000762939453,1.6129159283323489,19.665000915527344,2.69863872703995,19.88500022888184,0.008832203758001311 7439,2001-11-15,20.5,20.5,19.950000762939453,20.274999618530273,1641800.0,0.005888167035080771,3.888873818505489,4.500076295109164,58.21696659783005,57.71550727577944,-0.4597396146095001,-1.0304541245294487,-0.7605747307311113,-0.3950411912952525,7.445476746544904,0.5499992370605469,0.03531427349819083,0.900999736785888,-0.3355174484322916,2.1375169220040675,0.28274114417679996,1.519258329394976,-1.3756113224917215,93.77985365435227,45.356779423001655,0.6182585926090889,11,-0.2775001525878906,-0.8250007629394531,-1.1762495040893555,-0.875,1.1949996948242188,3,0.011219489865186727,-8.400167849239528,20.3799991607666,-1.6086921908274896,20.325000762939453,1.6129159283323489,19.665000915527344,0.011219489865186727 7440,2001-11-16,20.6200008392334,20.674999237060547,20.299999237060547,20.5,1507000.0,0.005853699474799967,2.260903097400174,0.5333361590302208,71.82743426664356,60.232027384148026,-0.44727771914671877,-1.0640301147282258,-0.9298406679433953,-0.5058205583892033,7.565859573004791,0.375,0.3046011031394755,0.9315005302429213,-0.32953543064114754,2.1925364911269902,0.3009825498008851,1.5620185106849576,-1.3875755281519844,95.2382289217111,41.2364750509245,0.6305179804420351,11,-0.39750099182128906,-1.0075016021728516,-1.0662508010864258,-0.9950008392333984,1.3449993133544922,4,0.013578989713915357,3.888873818505489,20.5,-8.400167849239528,20.3799991607666,-1.6086921908274896,20.325000762939453,0.013578989713915357 7441,2001-11-19,20.78499984741211,21.125,20.46500015258789,20.614999771118164,1326000.0,0.008001891438567332,-1.8085140920804335,1.416657394897878,76.01522781205742,62.73839353398911,-0.5318153016841158,-1.1692645978410035,-1.1462658526662892,-0.6567129029999919,8.102836407952694,0.6599998474121094,0.48662022415554773,1.020499515533448,-0.3141357541030203,2.3551347851699163,0.35318188071521206,1.687817150351684,-1.4510201007719488,75.27271617542614,15.060969608421416,0.6673176348182349,11,-0.46249961853027344,-1.072500228881836,-1.21875,-1.1599998474121094,1.239999771118164,0,0.044984338359703946,2.260903097400174,20.6200008392334,3.888873818505489,20.5,-8.400167849239528,20.3799991607666,0.044984338359703946 7442,2001-11-20,19.375,20.13999938964844,18.979999542236328,20.125,8249600.0,-0.06783737588468952,1.9743632379983387,-4.411762725936564,58.610561488493765,62.434045693259584,0.8316001110309728,0.2541598867537509,0.18648133356245467,0.7654052748569207,8.655792196379108,1.8050003051757812,0.5813639846498191,-0.3897502899169929,-1.7240763053392065,0.9445757255052207,-1.0569132976280997,0.2774127177941139,1.75,18.414935825957365,-47.371983753938146,0.667163007711106,11,0.6774997711181641,0.33749961853027344,0.21624994277954102,0.25,2.674999237060547,1,0.10864513766381045,-1.8085140920804335,20.78499984741211,2.260903097400174,20.6200008392334,3.888873818505489,20.5,0.10864513766381045 7443,2001-11-21,19.084999084472656,19.399999618530273,18.88500022888184,19.375,3134800.0,-0.014967789188508052,2.029406814841389,0.3866678873697917,49.633489449664964,60.6787942231692,1.028290333499232,0.5681719110929677,0.3949117425867321,1.067398253158263,9.18224886046645,0.514999389648434,0.6030161715419915,-0.6765011787414537,-2.017432132508919,0.6644297750260115,-1.3469666556251845,-0.006035701857722842,2.0400009155273438,8.928521251186625,-56.272488579988405,0.6704654768837319,11,0.9200010299682617,0.6275005340576172,0.7362508773803711,0.5400009155273438,2.745000839233395,2,0.10558037168764933,1.9743632379983387,19.375,-1.8085140920804335,20.78499984741211,2.260903097400174,20.6200008392334,0.10558037168764933 7444,2001-11-23,19.48500061035156,19.5,19.01499938964844,19.09000015258789,1312000.0,0.020958949178275788,1.2823599106012704,-1.362066243981993,50.10373677964468,59.92658527289926,0.5689798431923272,0.18514504488781114,-0.06451250333917002,0.6819163475458545,9.103653201537929,0.48500061035155895,0.5810648327862253,-0.2812497138977079,-1.6173038457621303,1.0548044179667144,-0.9492767798299191,0.38677735203450325,1.550399398803716,26.78573405256251,-34.73588403969949,0.6680270659322112,11,0.519999504089359,0.2274990081787145,0.3362493515014684,0.13999938964844105,2.215000152587894,4,0.09058246519688429,2.029406814841389,19.084999084472656,1.9743632379983387,19.375,-1.8085140920804335,20.78499984741211,0.09058246519688429 7445,2001-11-26,19.780000686645508,19.825000762939453,19.125,19.5,1716400.0,0.015139854608843484,2.7837793254187138,0.708861676340219,48.55614763813178,59.41180293282854,0.28778268337826773,-0.11205605401279684,-0.414314672103373,0.41096293270095785,9.466851417214452,0.7000007629394531,0.5055741151336903,0.011500358581542969,-1.3244837520272448,1.3474844691903307,-0.6564916967228527,0.6794924138859386,1.1693833312988282,39.95538166135182,-18.092477258984246,0.6679920553043945,11,0.22499942779541016,-0.06750106811523438,-0.09875106811523438,-0.1550006866455078,2.394998550415039,0,0.09681491110723894,1.2823599106012704,19.48500061035156,2.029406814841389,19.084999084472656,1.9743632379983387,19.375,0.09681491110723894 7446,2001-11-27,19.96500015258789,20.25,19.46500015258789,19.76000022888184,2197400.0,0.009352854374129693,1.0258070549784284,0.7321407892316683,47.084716457746694,57.79908027916352,0.16741924541717879,-0.22469778643804617,-0.6079633437482528,0.2448633417920263,9.464851607291909,0.7849998474121094,0.41968529814233335,0.14324979782104563,-1.1304238548980514,1.4169234505401427,-0.4935870285385029,0.7800866241805942,0.9018085137939451,79.12088679849028,25.165593530765875,0.6368368263595477,11,0.039999961853027344,-0.2525005340576172,-0.4575004577636719,-0.3400001525878906,2.5499992370605504,1,0.10017530602126024,2.7837793254187138,19.780000686645508,1.2823599106012704,19.48500061035156,2.029406814841389,19.084999084472656,0.10017530602126024 7447,2001-11-28,20.0049991607666,20.125,19.75,19.950000762939453,1432800.0,0.0020034564424247225,1.542372223838619,0.26828496729594153,45.8942440548218,56.215836060559404,0.08633327894988696,-0.17357245205233696,-0.6402061329952851,0.22402900105037915,9.125328680286234,0.375,0.40869135978942595,0.11974887847900462,-1.04802651690067,1.2875242738586792,-0.4641388192108309,0.7036365761688401,0.7825371681152333,82.05121755934785,30.701286356439255,0.5838876976898365,11,9.5367431640625e-07,-0.2924995422363281,-0.5974993705749512,-0.37999916076660156,2.285001754760742,2,0.10097478342939681,1.0258070549784284,19.96500015258789,2.7837793254187138,19.780000686645508,1.2823599106012704,19.48500061035156,0.10097478342939681 7448,2001-11-29,19.774999618530273,20.0049991607666,19.5,20.0049991607666,2371400.0,-0.011497103318424462,3.3913057900585475,-4.181931680249696,44.83515055480799,54.72896761133473,0.24751773975481228,0.1657355351677765,-0.37756082493864085,0.4717309878113376,8.526043952038048,0.5049991607666016,0.4305310023950142,-0.17425060272216797,-1.1448731786147484,0.7963719731704124,-0.6595618906684564,0.31106068522412045,0.9364352663515625,61.53844965837616,11.060516719922134,0.4853112879462894,11,0.23000049591064453,-0.0625,-0.36749982833862305,-0.14999961853027344,2.235000610351566,3,0.11504423071636727,1.542372223838619,20.0049991607666,1.0258070549784284,19.96500015258789,2.7837793254187138,19.780000686645508,0.11504423071636727 7449,2001-11-30,19.9950008392334,20.125,19.600000381469727,19.774999618530273,2678800.0,0.011125219972038414,1.187500496705847,-0.9565289502927371,51.247172496118225,52.442271859054145,-0.05772086053221415,0.015439824481706665,-0.5294488403448554,0.27344596807101595,8.315838629111848,0.5249996185302734,0.3527547276745935,0.002000617980957742,-0.8866614407426106,0.890662676704526,-0.4423304113808264,0.4463316473427419,0.6433766594084389,77.33340793185764,22.579284091837593,0.44433102936178487,11,0.009999275207519531,-0.282501220703125,-0.6962509155273438,-0.37000083923339844,1.529998779296875,4,0.09177289359608776,3.3913057900585475,19.774999618530273,1.542372223838619,20.0049991607666,1.0258070549784284,19.96500015258789,0.09177289359608776 7450,2001-12-03,20.149999618530273,20.364999771118164,19.975000381469727,19.9950008392334,3497400.0,0.007751876608714348,-3.0,0.7045359966708281,55.58111368984882,50.1718147343643,-0.3200580397055859,-0.09106585555433355,-0.6174810949726961,0.15214283324235467,8.66896545097324,0.3899993896484375,0.28100710609748347,0.12324943542480327,-0.733269220487724,0.9797680913373306,-0.30500989253146216,0.5515087633810687,0.41824278932116243,76.11108403145856,15.08632985538042,0.42825932795626415,12,-0.5249996185302734,-0.4375,-0.9375,-0.5249996185302734,0.9250011444091797,0,0.07692313517384752,1.187500496705847,19.9950008392334,3.3913057900585475,19.774999618530273,1.542372223838619,20.0049991607666,0.07692313517384752 7451,2001-12-04,20.63500022888184,20.899999618530273,20.149999618530273,20.274999618530273,1978200.0,0.024069509654260912,-1.4590139330114815,2.3226028745816336,53.71701990732212,49.62808789201189,-0.9259469128874187,-0.547427095149569,-1.0808853483037097,-0.30542041309699286,8.964325969515004,0.75,0.22115034694002844,0.5722500801086454,-0.3240904633140538,1.4685906235313446,0.12407980839729404,1.0204203518199968,-1.75,81.07146701035308,18.766358080362814,0.44817027171134965,12,-0.7425003051757848,-0.922500610351566,-1.4675006866455114,-1.0100002288818395,1.1049995422363246,1,0.07463043329765728,-3.0,20.149999618530273,1.187500496705847,19.9950008392334,3.3913057900585475,19.774999618530273,0.07463043329765728 7452,2001-12-05,21.920000076293945,22.049999237060547,20.7450008392334,20.75,3836800.0,0.062272829326822654,-1.2118646944439506,3.249994701818304,64.25926370712176,51.2531739206182,-2.0249151281471036,-1.7911582349239374,-2.3166613136493304,-1.5521185464051968,9.663438681515169,1.4149990081787074,0.11996569420673353,1.772749900817871,0.5505969170373639,2.9949028845983783,1.1616734089276193,2.383826392708123,-2.9946998596191357,94.90199217014452,31.117528922257513,0.6110764918902535,12,-1.3875007629394531,-1.7450008392333984,-2.5137505531311035,-2.2950000762939453,-0.4200000762939453,2,0.027144129164396125,-1.4590139330114815,20.63500022888184,-3.0,20.149999618530273,1.187500496705847,19.9950008392334,0.027144129164396125 7453,2001-12-06,21.299999237060547,21.975000381469727,21.26000022888184,21.75,3139000.0,-0.028284709720595158,-1.698119997696804,-0.38461601162015396,56.77965279798274,51.99494236710021,-1.181971348992647,-1.1572444114149185,-1.634605849575692,-0.9103649757002543,9.823324511763627,0.7150001525878871,-0.035372515310626795,1.106249141693116,-0.2180852722402129,2.430583555626445,0.4440819347264515,1.7684163486597804,-2.249711059570309,69.38774080287737,9.009291980256698,0.6621672069666646,12,-0.7124996185302734,-1.125,-1.9424996376037598,-1.6749992370605469,-0.06999969482421875,3,0.046478953705512804,-1.2118646944439506,21.920000076293945,-1.4590139330114815,20.63500022888184,-3.0,20.149999618530273,0.046478953705512804 7454,2001-12-07,21.18000030517578,21.424999237060547,21.049999237060547,21.40999984741211,2429000.0,-0.0056337528724402786,1.8846340067784673,0.5111092273131861,54.74575849279362,52.68267690650709,-0.8898264489614398,-1.0156805654087222,-1.4507329394482724,-0.7987093462783861,9.665155293711255,0.375,-0.016086909537872174,0.939500236511229,-0.4565237737779384,2.3355242468003965,0.24148823136664532,1.6375122416558128,-2.009723685302731,58.07231750799938,2.0165072854552974,0.6980120051445833,12,-0.4225006103515625,-1.0050010681152344,-1.8687505722045898,-1.5550003051757812,-0.3400001525878906,4,0.03918790895877522,-1.698119997696804,21.299999237060547,-1.2118646944439506,21.920000076293945,-1.4590139330114815,20.63500022888184,0.03918790895877522 7455,2001-12-10,20.770000457763672,21.145000457763672,20.75,20.975000381469727,1439000.0,-0.019357877313718297,-2.2244824874855005,0.8913057900585474,49.87795452781873,52.99303669207064,-0.3627767439879861,-0.5649441928587393,-0.9988432340062339,-0.39648786651022405,10.22920875071943,0.43000030517578125,0.08195206799619115,0.4852503776550279,-0.9194053159063138,1.8899060712163696,-0.2170774691256412,1.187578224435697,-1.484534933203122,32.6316296691151,-20.12615668294937,0.7023278467806701,12,0.0049991607666015625,-0.30250072479248047,-1.5050010681152344,-1.1450004577636719,0.5200004577636719,0,0.03635046432964284,1.8846340067784673,21.18000030517578,-1.698119997696804,21.299999237060547,-1.2118646944439506,21.920000076293945,0.03635046432964284 7456,2001-12-11,20.850000381469727,21.0,20.649999618530273,20.899999618530273,2210800.0,0.0038517054377893434,1.8000030517578125,0.24389880813926443,65.31672085015055,55.15108966932939,-0.3397676669892036,-0.5814250078629755,-1.0266169860367569,-0.4717448930475854,10.813232674192413,0.35000038146972656,0.16059279801584836,0.5060003280639656,-0.8885176133490553,1.9005182694769864,-0.19125864264254488,1.203259298770476,-1.4539535084091781,14.285772673953648,-41.04746217320108,0.6972589707065106,12,-0.07500076293945312,-0.38250064849853516,-1.462501049041748,-1.2250003814697266,0.6499996185302734,1,0.010791385004946807,-2.2244824874855005,20.770000457763672,1.8846340067784673,21.18000030517578,-1.698119997696804,21.299999237060547,0.010791385004946807 7457,2001-12-12,21.2549991607666,21.399999618530273,20.899999618530273,20.96999931335449,2853800.0,0.019424401529355206,-1.3529454003644164,-5.700083924620503,72.00812151633106,58.17030866505418,-0.6133024819598916,-0.9625275691307635,-1.3755409399833525,-0.8753457594884964,10.890000763324904,0.5499992370605469,0.24584339431725155,0.8644991874694838,-0.5881604366580682,2.317158811597036,0.13816937540570962,1.590828999533258,-1.7527941931460518,45.66031651892521,-14.900745368991373,0.7263298120637752,12,-0.42999935150146484,-0.7874994277954102,-1.7799997329711914,-1.6299991607666016,-0.0049991607666015625,2,0.022818190049463727,1.8000030517578125,20.850000381469727,-2.2244824874855005,20.770000457763672,1.8846340067784673,21.18000030517578,0.022818190049463727 7458,2001-12-13,20.559999465942386,21.2549991607666,20.450000762939453,21.2549991607666,1925000.0,-0.03269817559471255,1.3165431692189473,-2.4385967260510073,60.287077147831184,59.1747425152445,0.2288227708800008,-0.2670426938800574,-0.6679762833848351,-0.1820172983904662,10.663273434891654,0.8049983978271484,0.3169062607029929,0.16049947738647674,-1.2941153008757347,1.6151142556486882,-0.566807911744629,0.8878068665175824,-0.9558827275442354,11.281935912986006,-51.33932148535843,0.7273073891311064,12,0.45250034332275035,-0.09249973297119496,-1.0850000381469762,-0.9349994659423864,0.6599998474121023,3,0.0457198715211411,-1.3529454003644164,21.2549991607666,1.8000030517578125,20.850000381469727,-2.2244824874855005,20.770000457763672,0.0457198715211411 7459,2001-12-14,20.729999542236328,20.875,20.395000457763672,20.625,1972400.0,0.008268486415845766,1.4303746124948091,-0.1510785443767503,59.31372054032607,59.58947660974198,0.194500331085095,-0.44156770040234505,-0.8244664047421892,-0.35654917544881926,10.960939288034313,0.4799995422363281,0.40267563326818845,0.3189995765686042,-1.1425806382472636,1.780579791384472,-0.4117905308393297,1.0497896839765382,-1.0280475038916812,33.333270071302636,-30.82677547320037,0.7307901074079338,12,0.36999988555908203,-0.2624998092651367,-1.1337499618530273,-1.1049995422363281,0.5900001525878906,4,0.0241196339141867,1.3165431692189473,20.559999465942386,-1.3529454003644164,21.2549991607666,1.8000030517578125,20.850000381469727,0.0241196339141867 7460,2001-12-17,20.899999618530273,21.07999992370605,20.649999618530273,20.700000762939453,975600.0,0.0082006792111875,-1.866657765740311,1.9047593097184379,59.193706833788276,60.19799737934933,0.15877243603248914,-0.621373570184776,-0.9803144973040006,-0.5257475278306636,11.141971537063998,0.4300003051757777,0.5262609954101265,0.4749997138977058,-1.000309264990861,1.9503086927862725,-0.2626547755465758,1.2126542033419874,-1.104125692236991,50.24871467369129,-11.522397325327496,0.7376544894442827,12,0.32250022888183594,-0.43249988555908203,-1.2562503814697266,-1.2749996185302734,0.9950008392333984,0,-0.0028707878965311684,1.4303746124948091,20.729999542236328,1.3165431692189473,20.559999465942386,-1.3529454003644164,21.2549991607666,-0.0028707878965311684 7461,2001-12-18,21.71999931335449,22.01499938964844,21.280000686645508,21.375,5017800.0,0.03923443587516573,-1.7476692822993933,1.7250064373384528,64.62063748720303,60.23815002158058,-0.5488524528446774,-1.4416479185807134,-1.773924088374006,-1.338332882812363,11.137161647195375,1.1149997711181676,0.6293701938968965,1.2482494354247997,-0.33070832074302814,2.8272071915926276,0.458770557340884,2.0377283135087154,-1.8339603746305144,81.79010674095088,21.651357909400588,0.7894788780839146,12,-0.514999389648434,-1.2524995803832972,-2.0762500762939418,-2.144999504089352,0.2650012969970703,1,-0.019797348592122677,-1.866657765740311,20.899999618530273,1.4303746124948091,20.729999542236328,1.3165431692189473,20.559999465942386,-0.019797348592122677 7462,2001-12-19,21.479999542236328,21.950000762939453,21.424999237060547,21.71999931335449,3562200.0,-0.011049713568388464,-2.000005449561583,-0.6956528950292705,64.51064235951605,61.09714886175095,-0.4222327095037244,-1.0918402414573478,-1.5081670535799105,-1.087209426595166,11.985550308475817,0.5250015258789062,0.703092755514291,0.9029996871948249,-0.6485304245992083,2.454529798988858,0.12723463129780654,1.6787647430918433,-1.5074021915788904,66.97529628678993,6.723875606855422,0.7757650558970174,12,-0.27499961853027344,-1.0124998092651367,-1.8362503051757812,-1.9549999237060547,-0.01000022888183949,2,0.0009311200274628728,-1.7476692822993933,21.71999931335449,-1.866657765740311,20.899999618530273,1.4303746124948091,20.729999542236328,0.0009311200274628728 7463,2001-12-20,21.100000381469727,21.51000022888184,20.924999237060547,21.48500061035156,2732600.0,-0.01769083653933068,1.6896630346611436,1.6041691501959097,59.15493180315519,61.58705700734669,-0.08223471132848914,-0.5830345934194412,-1.1191903497477043,-0.7010574191061423,12.508498330945027,0.5850009918212926,0.7498609674876207,0.42225046157836843,-0.9754068834468121,1.819907806603549,-0.27657821093422186,1.1210791340909587,-1.0443069553561628,43.51854250211329,-13.970162358767674,0.6988286725125896,12,0.10499954223632812,-0.6325006484985352,-1.4562511444091797,-1.6875,0.3150005340576172,3,0.007108986531678241,-2.000005449561583,21.479999542236328,-1.7476692822993933,21.71999931335449,-1.866657765740311,20.899999618530273,0.007108986531678241 7464,2001-12-21,21.25,21.364999771118164,21.19499969482422,21.350000381469727,2641800.0,0.007108986531678241,1.615402673239726,0.2597410961550871,59.12106925450467,62.61406975475622,-0.24726300498024045,-0.626126927619822,-1.2808508269254446,-0.8400575511524622,13.187068361273916,0.2649993896484375,0.6253887069123607,0.4840001106262193,-0.8160344519501415,1.78403467320258,-0.16601717066196287,1.1340173919144014,-1.1145343414485573,43.9560792730554,-10.715308704380405,0.6500172812881809,12,-0.04500007629394531,-0.7825002670288086,-1.3975005149841309,-1.8424997329711914,0.735000610351559,4,-0.0014117970186122708,1.6896630346611436,21.100000381469727,-2.000005449561583,21.479999542236328,-1.7476692822993933,21.71999931335449,-0.0014117970186122708 7465,2001-12-24,21.69499969482422,21.850000381469727,21.25,21.25,676600.0,0.02094116210937491,-1.696632777272961,-4.449979972915752,58.848081648587176,61.89533206569363,-0.6115656158623217,-0.9700380588826434,-1.7198469346062488,-1.2776654700715149,14.487299332679148,0.6000003814697266,0.5981424956797845,0.8332498550415046,-0.4428801502291435,2.1093798603121527,0.19518485240618233,1.471314857676827,-1.482952693132411,70.64223394240135,18.512590729322426,0.6380650026353238,12,-0.48999977111816406,-1.2274999618530273,-1.7462501525878906,-2.28749942779541,-0.020000457763671875,0,-0.017285088973265306,1.615402673239726,21.25,1.6896630346611436,21.100000381469727,-2.000005449561583,21.479999542236328,-0.017285088973265306 7466,2001-12-26,21.96500015258789,22.149999618530273,21.809999465942386,21.875,1450400.0,0.012445285160713082,-2.090893327784781,0.2022476726044542,50.45226238541044,59.50023660670246,-0.7898294423475498,-1.1410218073053429,-1.9723618910420129,-1.5479698370551986,15.63201944756208,0.4549999237060547,0.6013759213359009,1.003250312805175,-0.29033005154414937,2.2968306771544995,0.35646013063051285,1.6500404949798373,-1.6794350614813318,84.89800748303239,36.601652783853794,0.646790182174662,12,-0.692500114440918,-1.447500228881836,-2.0475006103515625,-2.557499885559082,0.129999160766598,2,-0.0031868743154082058,-1.696632777272961,21.69499969482422,1.615402673239726,21.25,1.6896630346611436,21.100000381469727,-0.0031868743154082058 7467,2001-12-27,22.024999618530273,22.13999938964844,21.88999938964844,21.950000762939453,1309600.0,0.0027315941509480357,-1.5640814969141266,0.8333192048488959,58.21065878554252,59.26952345533705,-0.8148031842954708,-1.0982356862733198,-2.0089824675940022,-1.607528230969507,16.838601659873113,0.25,0.6769354940161776,0.962249755859375,-0.3322342009141259,2.256733712632876,0.3150077774726263,1.6094917342461237,-1.6275684557782917,89.79592154493633,42.34297208018418,0.6472419783867503,12,-0.7524995803833008,-1.5074996948242188,-2.0074996948242188,-2.617499351501465,-0.36499977111816406,3,-0.0018160730475137443,-2.090893327784781,21.96500015258789,-1.696632777272961,21.69499969482422,1.615402673239726,21.25,-0.0018160730475137443 7468,2001-12-28,22.049999237060547,22.084999084472656,21.739999771118164,22.024999618530273,1150600.0,0.0011350564796033247,6.2631959363141725,0.3333333333333333,60.06944168496755,59.35349247140832,-0.6774617237980713,-0.9950773208228156,-2.0053173876507273,-1.6343319942765717,18.349128074464065,0.3449993133544922,0.6607230657625784,0.8734993934631348,-0.34193649247000835,2.088935279396278,0.265781450496565,1.4812173364297045,-1.5474139669618694,89.5287550305076,41.62548662298744,0.6077179429665713,12,-0.6499996185302734,-1.5324993133544922,-2.167499542236328,-2.6424989700317383,-0.8549995422363281,4,-0.02630385232536525,-1.5640814969141266,22.024999618530273,-2.090893327784781,21.96500015258789,-1.696632777272961,21.69499969482422,-0.02630385232536525 7469,2001-12-31,21.82999992370605,22.09000015258789,21.75,22.049999237060547,1136800.0,-0.009977293467871462,1.2666590373012392,-8.80010681315342,62.832937777414465,59.75785146514457,-0.3185132633723704,-0.6646317998182028,-1.7392760181207478,-1.416077233984609,19.789417765278355,0.3400001525878906,0.5667008670744131,0.5617501258850055,-0.550844020693642,1.674344272463653,0.005453052595683516,1.1180471991743275,-1.228569792701478,64.44446328246323,14.005934580843366,0.5562970732893237,12,-0.292500495910641,-1.2475004196166957,-1.9712500572204554,-2.4224996566772425,-1.0799999237060511,0,-0.019010490592262563,6.2631959363141725,22.049999237060547,-1.5640814969141266,22.024999618530273,-2.090893327784781,21.96500015258789,-0.019010490592262563 7470,2002-01-02,21.700000762939453,22.174999237060547,21.4950008392334,22.174999237060547,3800600.0,-0.005955069226794896,1.8631603462953148,2.1590907120501113,60.16748185392706,59.26305639478057,-0.0705154408437032,-0.4348515591702622,-1.549933799415058,-1.2897139716435362,20.84323642671068,0.6799983978271484,0.5919443652516954,0.3542509078979492,-0.6400129029340711,1.3485147187299695,-0.1428809975180627,0.8513828133139612,-1.005656462683337,30.147118634559554,-23.83736410591836,0.4971319054160104,1,-0.15000152587890625,-1.0500011444091797,-1.8412508964538574,-2.2925004959106445,-0.3299999237060547,2,0.01313363305953641,1.2666590373012392,21.82999992370605,6.2631959363141725,22.049999237060547,-1.5640814969141266,22.024999618530273,0.01313363305953641 7471,2002-01-03,22.174999237060547,22.174999237060547,21.59000015258789,21.700000762939453,1508000.0,0.021889329835062643,1.4631619524887969,-1.0,60.82354488176894,58.85337889725311,-0.5299105022404618,-0.8311764946341036,-1.9728696449871315,-1.7587572847710433,21.32041361870546,0.5849990844726562,0.6315848898128102,0.7522494316101067,-0.24875765659255578,1.7532565198127692,0.25174588750877547,1.252752975711438,-1.362202541860075,100.0,43.10520898531708,0.5005035441013319,1,-0.625,-1.3549995422363281,-2.316249370574951,-2.9474992752075195,0.07500076293945312,3,-0.02254791509369536,1.8631603462953148,21.700000762939453,1.2666590373012392,21.82999992370605,6.2631959363141725,22.049999237060547,-0.02254791509369536 7472,2002-01-04,22.51499938964844,22.57500076293945,22.165000915527344,22.174999237060547,2872000.0,0.015332589144790632,-1.2777972046497137,0.7157920943156888,75.0963102180649,60.62464316557641,-0.7908195225265686,-1.1850746408706634,-2.259167947375449,-2.090924409235889,20.88128689408253,0.4099998474121058,0.6763494495688036,1.0624996185302784,-0.03175545311811234,2.156754690178669,0.515372082706083,1.6096271543544738,-1.5932264910991627,94.444316895402,30.467015451118257,0.5471275358241953,1,-0.6299991607666051,-1.4774990081787145,-2.6562495231628453,-3.4399995803833043,-0.11499977111816762,4,-0.01865423440726599,1.4631619524887969,22.174999237060547,1.8631603462953148,21.700000762939453,1.2666590373012392,21.82999992370605,-0.01865423440726599 7473,2002-01-07,22.290000915527344,22.55500030517578,22.25,22.450000762939453,2551400.0,-0.009993270274061938,-1.5416514344750853,-0.47058757531218304,69.74688715333275,61.80528959877953,-0.42383892873200324,-0.9297749202827177,-1.974882527168866,-1.853334058922922,20.41842921560571,0.30500030517578125,0.6098218409353464,0.7880010604858398,-0.3651884621233883,1.941190583095068,0.211406299181224,1.3645958217904557,-1.2029052305390486,73.61112337544242,5.519719271603577,0.5765947613046148,1,-0.3775005340576172,-1.2525005340576172,-2.431251049041748,-3.3525009155273438,0.37999916076660156,0,-0.028263842182095766,-1.2777972046497137,22.51499938964844,1.4631619524887969,22.174999237060547,1.8631603462953148,21.700000762939453,-0.028263842182095766 7474,2002-01-08,22.01000022888184,22.25,21.73500061035156,22.25,2686600.0,-0.012561717144231044,3.2916656732550025,1.4999999999999778,63.66997931979902,62.34105600669196,-0.027597098345491844,-0.6159864253291154,-1.6453632521684618,-1.5651159428475445,19.92216837611091,0.5550003051757848,0.5546578699357383,0.46650037765503427,-0.6975853971331709,1.6305861524432395,-0.11554250973906832,1.0485432650491369,-0.7741140360984282,47.685132039751046,-21.727056703812586,0.5820428873941028,1,0.02500057220458629,-0.9224996566772496,-2.151250362396244,-3.0725002288818395,1.0900001525878906,1,-0.037028647232277834,-1.5416514344750853,22.290000915527344,-1.2777972046497137,22.51499938964844,1.4631619524887969,22.174999237060547,-0.037028647232277834 7475,2002-01-09,21.524999618530273,22.149999618530273,21.46500015258789,22.100000381469727,2393800.0,-0.022035465938575527,1.0296303412886345,2.3958387970976838,47.38255067922195,61.999976928226566,0.4813747350110589,-0.07538822165481918,-1.1265809590392344,-1.086769739217086,19.69235532712197,0.6849994659423828,0.5557676310477859,-0.0562501907348647,-1.1622381313600236,1.0497377498902942,-0.6092441610474459,0.49674377957771654,-0.1552019687312587,5.4053543198845455,-59.86173315559791,0.5529939703125797,1,0.49500083923339844,-0.2499990463256836,-1.6662497520446777,-2.5874996185302734,0.9950008392333984,2,-0.03600462867665266,3.2916656732550025,22.01000022888184,-1.5416514344750853,22.290000915527344,-1.2777972046497137,22.51499938964844,-0.03600462867665266 7476,2002-01-10,21.075000762939453,21.575000762939453,21.0,21.524999618530273,2515800.0,-0.02090587054893278,1.0909075145911866,0.7826056669740534,44.85388280572158,60.51589070824646,0.8849082393989924,0.4135334570594509,-0.6204142454781447,-0.6520174270186025,19.43333940196041,0.5750007629394531,0.5382442921470911,-0.5174990653991713,-1.5964142521064204,0.5614161213080777,-1.0569566587527959,0.02195852795445319,1.4999999999999964,4.7619508957873755,-57.798580788624605,0.5394575933536252,1,0.7124996185302734,0.28749942779541016,-1.4062509536743164,-2.137500762939453,1.4749984741210973,3,0.01399763063414472,1.0296303412886345,21.524999618530273,3.2916656732550025,22.01000022888184,-1.5416514344750853,22.290000915527344,0.01399763063414472 7477,2002-01-11,21.739999771118164,21.95499992370605,21.024999618530273,21.170000076293945,3017600.0,0.03155392569893123,-1.1627898724295087,-1.2666692098046446,57.582942672787055,60.2396130402264,0.19582347104953968,-0.22479275287921752,-1.2150407645474743,-1.317613339370837,18.84913961443929,0.9300003051757777,0.5067772569974274,0.12324991226196147,-0.9454791566908156,1.1919789812147386,-0.4111146222144271,0.65761444673835,0.8035009765624963,47.58840037877115,-16.662831338518934,0.5343645344763888,1,0.0475006103515625,-0.25499916076660156,-1.9375,-2.802499771118164,0.8050003051757812,4,0.02345907241265821,1.0909075145911866,21.075000762939453,1.0296303412886345,21.524999618530273,3.2916656732550025,22.01000022888184,0.02345907241265821 7478,2002-01-14,21.5,21.825000762939453,21.375,21.625,1674600.0,-0.011039548005745914,-1.4000040690104167,-0.21929836302552502,52.90023622834757,59.13597953477453,0.39068609903259244,0.09406293660732246,-0.8982693006641895,-1.091507628019567,18.903989890285512,0.4500007629394531,0.5115343747002044,-0.16374988555908132,-1.1127762835985884,0.7852765124804257,-0.6382630845788348,0.3107633134606722,1.0126307327270467,40.0,-25.710590245984207,0.4745131990197537,1,0.28750038146972656,-0.0149993896484375,-1.1462507247924805,-1.5750007629394531,1.4750003814697301,0,0.04186044737350114,-1.1627898724295087,21.739999771118164,1.0909075145911866,21.075000762939453,1.0296303412886345,21.524999618530273,0.04186044737350114 7479,2002-01-15,21.229999542236328,21.725000381469727,21.084999084472656,21.600000381469727,1691400.0,-0.012558160826217302,1.0645175183582058,2.9600067138671875,44.37725791631458,57.38151020837314,0.6332154115598492,0.4252453154955482,-0.5732004137346216,-0.8372719998936731,18.90319684862094,0.6400012969970703,0.46045928106571665,-0.4587503433227553,-1.3271235836572046,0.40962289701169396,-0.89293696348998,-0.02456372315553068,1.252378575836179,19.999966828708427,-43.22431430589057,0.43418662016722465,1,0.5575008392333984,0.2550010681152344,-0.848750114440918,-1.3050003051757812,2.2350006103515625,1,0.06782857113080887,-1.4000040690104167,21.5,-1.1627898724295087,21.739999771118164,1.0909075145911866,21.075000762939453,0.06782857113080887 7480,2002-01-16,20.84000015258789,21.229999542236328,20.75,21.225000381469727,1845200.0,-0.018370202452079543,1.4303863481624197,1.040538798991685,36.78023813430088,54.71003168087669,0.9927980470568798,0.8543206884118639,-0.14297347741841548,-0.46227190350064973,18.840359568520068,0.4799995422363281,0.38345112728557496,-0.8457497596740708,-1.7259305461513073,0.034431026803165565,-1.2858401529126873,-0.4056593664354544,1.612730403123166,7.468892803834347,-50.823862000456245,0.4400903932386175,1,0.8225002288818359,0.6450004577636719,-0.3737506866455078,-0.9150009155273438,3.5100002288818395,2,0.10844530769358918,1.0645175183582058,21.229999542236328,-1.4000040690104167,21.5,-1.1627898724295087,21.739999771118164,0.10844530769358918 7481,2002-01-17,21.290000915527344,21.424999237060547,20.86000061035156,20.93000030517578,1601400.0,0.02159312666240898,-1.2599945068359195,-0.9350659644985658,42.08827194839272,51.04247187313535,0.4515429472591599,0.390473574350807,-0.5608729431404953,-0.9287992901801125,17.723406221865805,0.5849990844726562,0.316487997441115,-0.37424907684326314,-1.2717439348882955,0.5232457812017692,-0.8229965058657776,0.07449835217925127,1.0946204179552694,44.81335682300608,-9.102252941699255,0.44874742902251585,1,0.3624992370605469,0.19499969482421875,-0.6687512397766113,-1.360001564025879,3.1099987030029297,3,0.05777357864457655,1.4303863481624197,20.84000015258789,1.0645175183582058,21.229999542236328,-1.4000040690104167,21.5,0.05777357864457655 7482,2002-01-18,21.5,21.549999237060547,21.28499984741211,21.28499984741211,1624000.0,0.009863742388075636,-1.4651088518656519,0.5972216335353706,44.306419282330594,48.21575322080177,0.09211154202791505,0.1918878928849459,-0.7458235643523778,-1.1589819556008223,16.4770760697181,0.2649993896484375,0.27431542902092687,-0.16525001525878835,-1.061924652810525,0.7314246222929484,-0.6135873340346585,0.2830873035170818,0.8192364801433101,69.767392345771,19.515695551247447,0.4483373187758687,1,0.0,-0.0149993896484375,-0.8787503242492676,-1.3250007629394531,2.729999542236328,4,0.048837173816769885,-1.2599945068359195,21.290000915527344,1.4303863481624197,20.84000015258789,1.0645175183582058,21.229999542236328,0.048837173816769885 7483,2002-01-22,21.25,21.5049991607666,21.100000381469727,21.5049991607666,1552800.0,-0.011627906976744207,2.1764714682144914,-1.186041766469722,44.03291631950403,46.03385733188011,0.2001178094892211,0.47822027690819624,-0.47767702864954487,-0.9365723348837314,16.037178243573962,0.404998779296875,0.18128916991869914,-0.42274999618530273,-1.3018549368261993,0.4563549444555939,-0.8623024665057528,0.01680247413514735,1.0064670209375777,51.2820312179052,2.70890032213147,0.4395524703204484,1,0.19999980926513672,0.2350006103515625,-0.6037502288818359,-1.0750007629394531,2.7150001525878906,1,0.06094118006089144,-1.4651088518656519,21.5,-1.2599945068359195,21.290000915527344,1.4303863481624197,20.84000015258789,0.06094118006089144 7484,2002-01-23,21.21999931335449,21.25,20.6200008392334,21.125,2361600.0,-0.0014117970186122708,7.128985418076663,-0.3725475529758337,44.95796416826511,45.764458830662676,0.11876108984188605,0.5331953499588629,-0.42547453450787387,-0.9311836436184677,15.816590089048487,0.6299991607666016,-0.013441370758489057,-0.45125064849854013,-1.3334896337365478,0.43098833673946757,-0.8923701411175422,-0.010131155879538056,0.9762090267455861,64.5160761053921,13.04987352495592,0.44111949261900374,1,0.06750106811523793,0.26500129699707387,-0.4799995422363246,-1.0450000762939418,2.72500038146973,2,0.08270504829897707,2.1764714682144914,21.25,-1.4651088518656519,21.5,-1.2599945068359195,21.290000915527344,0.08270504829897707 7485,2002-01-24,21.31999969482422,21.440000534057614,21.104999542236328,21.21999931335449,1612400.0,0.004712553473401604,-1.0303095107360418,1.0526432027627406,40.25085667607078,45.2530114829237,-0.014948605942954885,0.4254747506878829,-0.49004767086424295,-1.052111302353424,14.967633496995303,0.3350009918212855,-0.17825932691367186,-0.3325002670288093,-1.228447067478605,0.5634465334209864,-0.7804736672537089,0.11547313319609032,0.7816361952238537,75.26882382015927,28.704954497092963,0.4479734002248987,1,-0.03249931335449219,0.27750110626220703,-0.536250114440918,-1.1450004577636719,3.5699996948242223,3,0.10060977900878698,7.128985418076663,21.21999931335449,2.1764714682144914,21.25,-1.4651088518656519,21.5,0.10060977900878698 7486,2002-01-25,21.895000457763672,22.0,21.149999618530273,21.21999931335449,1912000.0,0.02697001740947691,-1.0858891398214348,6.749985694939619,43.290053298434046,43.66491266355114,-0.5156234481505528,-0.16341760602675848,-1.0151168760326357,-1.644588848740959,13.61973299366486,0.8500003814697266,-0.2905113989608452,0.24600048065185476,-0.6453412994238974,1.137342260727607,-0.19967040938601954,0.6916713706897291,0.1177373292355206,92.39133289197075,49.74074290044692,0.4456708900378757,1,-0.5850000381469727,-0.2974996566772461,-1.0500006675720215,-1.720001220703125,2.119998931884769,4,0.11212605034842782,-1.0303095107360418,21.31999969482422,7.128985418076663,21.21999931335449,2.1764714682144914,21.25,0.11212605034842782 7487,2002-01-28,21.98500061035156,22.21999931335449,21.809999465942386,21.924999237060547,1999600.0,0.004110534400832755,-1.8275762279340393,0.08889077268680816,46.599774095104564,42.96486131541304,-0.6338740834688465,-0.2704332854818503,-1.074387203663406,-1.7496441501038085,12.309021712570008,0.40999984741210227,-0.2870968368108784,0.3380005836486788,-0.5499620757693897,1.2259632430667473,-0.10598074606035368,0.7819819133577113,-1.3649997711181605,85.31256705528929,44.65417576678189,0.4439813297090334,1,-0.5650005340576136,-0.38749980926513317,-1.148750782012936,-1.810001373291012,2.5,0,0.10984757521642363,-1.0858891398214348,21.895000457763672,-1.0303095107360418,21.31999969482422,7.128985418076663,21.21999931335449,0.10984757521642363 7488,2002-01-29,21.46999931335449,21.915000915527344,21.375,21.899999618530273,1905800.0,-0.02342512088694615,1.347815270302769,-7.166507724585645,44.27965279798267,42.954016302265046,-0.1380984432950889,0.20963609691300178,-0.5357798933637561,-1.2498916077025157,11.05379924410791,0.610000610351559,-0.24715019061410715,-0.1480007171630895,-1.0182541460561687,0.7222527117299897,-0.5831274316096291,0.2871259972834501,-0.8179985046386697,53.124955296473686,12.803701680235989,0.4351267144465404,1,-0.04999923706054332,0.12750148773193715,-0.6337494850158656,-1.2950000762939418,2.680000305175785,1,0.12855148193531152,-1.8275762279340393,21.98500061035156,-1.0858891398214348,21.895000457763672,-1.0303095107360418,21.31999969482422,0.12855148193531152 7489,2002-01-30,21.415000915527344,21.43000030517578,20.84499931335449,21.424999237060547,3765600.0,-0.0025616394776937224,57.498760251764615,0.023251894040204914,48.717963538065845,44.280430236016706,-0.060455387754554835,0.24448454318880408,-0.461196441151678,-1.2043095852402388,9.975128935967037,0.625,-0.3237331564262007,-0.18224916458130025,-1.0510079127551926,0.6865095835925921,-0.6166285386682482,0.2521302095056477,-0.7316401367187524,41.454661976207646,-3.1475917255514574,0.4343793740869469,1,0.0049991607666015625,0.18249988555908203,-0.5787510871887207,-1.2400016784667969,2.6399993896484375,2,0.1190753737120609,1.347815270302769,21.46999931335449,-1.8275762279340393,21.98500061035156,-1.0858891398214348,21.895000457763672,0.1190753737120609 7490,2002-01-31,21.98500061035156,22.0,21.30500030517578,21.415000915527344,3462000.0,0.026616841954506976,1.3166715410144578,-57.0095383441431,60.31745894442735,46.30589545779833,-0.5039522838232173,-0.31944714232031046,-1.0084524115288396,-1.785935534460453,9.004078686426315,0.6949996948242188,-0.34739269225951475,0.3735005378723102,-0.5115513365801867,1.258552412324807,-0.06902539935393648,0.8160264750985569,-1.2709070608520499,82.90918523615058,31.893159145055733,0.44252593722624833,1,-0.5650005340576136,-0.38749980926513317,-1.148750782012936,-1.810001373291012,1.9899997711181712,3,0.0891516502187315,57.498760251764615,21.415000915527344,1.347815270302769,21.46999931335449,-1.8275762279340393,21.98500061035156,0.0891516502187315 7491,2002-02-01,21.674999237060547,22.200000762939453,21.540000915527344,21.924999237060547,2633600.0,-0.014100585157366341,-1.5384773390847601,-0.43859672605105277,49.19851419739236,46.849461559471855,-0.14929576212578866,-0.051463713035431624,-0.6841598555110053,-1.4909979890786431,8.054021542077924,0.6599998474121094,-0.3126578841432277,0.08849916458130025,-0.7568915246282089,0.9338898537908094,-0.3341961800234543,0.5111945091860548,-0.9307875722839398,60.36363081498606,8.5458036101233,0.4226953446047538,2,-0.25499916076660156,-0.0774984359741211,-0.8387494087219238,-1.5,1.9400005340576172,4,0.14832757858144663,1.3166715410144578,21.98500061035156,57.498760251764615,21.415000915527344,1.347815270302769,21.46999931335449,0.14832757858144663 7492,2002-02-04,22.09499931335449,22.75,21.799999237060547,21.80500030517578,4877200.0,0.019377166831720638,-5.3333142599197645,-1.1599960327148295,57.02478110541482,48.29300209123973,-0.5319606810858808,-0.5318085703201838,-1.039238194436745,-1.9279240066060304,6.808905794007505,1.0750007629394531,-0.1907925159736905,0.5294992446899371,-0.23585533092126454,1.2948538203011388,0.14682195688433453,0.9121765324955398,-1.3212718956063227,65.61677424910052,11.795802885542727,0.3826772878056015,2,-0.4099988937377894,-0.4099988937377894,-1.199999332427975,-1.8699998855590785,1.1750011444091832,0,0.08689749427299054,-1.5384773390847601,21.674999237060547,1.3166715410144578,21.98500061035156,57.498760251764615,21.415000915527344,0.08689749427299054 7493,2002-02-05,21.65999984741211,22.424999237060547,21.450000762939453,22.21999931335449,2791800.0,-0.019687688592932462,1.010307555268907,-1.93103924547662,54.88636540972436,49.3961577847352,-0.03652789626736208,-0.15434030580943414,-0.5336841507060086,-1.512232467785239,5.322042557471635,0.9749984741210938,-0.12963735949703548,0.1259998321533189,-0.5617240857136458,0.8137237500202836,-0.2178621267801617,0.4698617910867995,-0.8072215263738691,42.78216484492421,-14.684209300620921,0.34386195893348187,2,0.13749980926513672,0.025000572204589844,-0.7649998664855957,-1.4350004196166992,2.0550003051757812,1,0.13042478221794518,-5.3333142599197645,22.09499931335449,-1.5384773390847601,21.674999237060547,1.3166715410144578,21.98500061035156,0.13042478221794518 7494,2002-02-06,21.19499969482422,21.790000915527344,21.165000915527344,21.78499984741211,2655200.0,-0.02146815124024337,1.0833253860776797,1.0535727058150415,53.96647330352615,50.920115187785804,0.4744462192244647,0.2597910494427573,-0.014973297806548658,-1.0599397708851228,4.572440216253408,0.625,-0.10430862395497797,-0.2982502937316909,-0.9634314894005911,0.36693090193720934,-0.630840891566141,0.034340304102759234,-0.2663325066275064,1.8926685567680228,-59.341106099138166,0.33259059783445055,2,0.6024999618530273,0.49000072479248047,-0.2362499237060547,-0.9700002670288086,2.755001068115231,2,0.13941967285933288,1.010307555268907,21.65999984741211,-5.3333142599197645,22.09499931335449,-1.5384773390847601,21.674999237060547,0.13941967285933288 7495,2002-02-07,20.75,21.424999237060547,20.549999237060547,21.424999237060547,4017200.0,-0.020995503714627883,1.5925955229532007,1.1440662076099959,43.959722952352976,50.994522927110125,0.9276397651632102,0.6785419450106929,0.4701633711008988,-0.6291666435289578,4.47381972557693,0.875,-0.06793770832693724,-0.7045000076293952,-1.4476221404884022,0.038622125229611726,-1.0760610740588987,-0.33293894119989176,2.0,9.090940617321841,-51.98013805367648,0.3715610664295041,2,0.8999996185302734,0.8999996185302734,0.3099994659423828,-0.5250005722045898,2.85000038146973,3,0.1592771231410015,1.0833253860776797,21.19499969482422,1.010307555268907,21.65999984741211,-5.3333142599197645,22.09499931335449,0.1592771231410015 7496,2002-02-08,21.3700008392334,21.424999237060547,20.774999618530273,21.100000381469727,4385000.0,0.029879558517272198,2.4210753508542977,-0.40000113028194884,48.66804219771767,51.22433049406714,0.2518173789636933,0.08619416112696854,-0.10763249085678339,-1.2375792043988767,4.845519358983154,0.6749992370605469,-0.017672273433021246,-0.09924917221069407,-0.8220891961698555,0.6235908517484674,-0.4606691841902766,0.26217083976888844,1.335999145507813,37.2727871729115,-21.76062433712879,0.3614200119795816,2,0.279998779296875,0.279998779296875,-0.2700014114379883,-1.1325016021728516,2.3549995422363317,4,0.12189983340823218,1.5925955229532007,20.75,1.0833253860776797,21.19499969482422,1.010307555268907,21.65999984741211,0.12189983340823218 7497,2002-02-11,22.25,22.375,21.424999237060547,21.424999237060547,3521800.0,0.04117918232136897,-1.303030022795685,3.0555532008081494,59.07440664518624,52.868192032645304,-0.6555797233417664,-0.7943655566263566,-0.9356203168804527,-2.092771713760232,4.856077446328945,1.0049991607666016,0.07521298334922477,0.7552499771118164,-0.04014786134065673,1.5506478155642895,0.35755105788557984,1.152948896338053,0.4128799697875998,90.66670735677084,29.3865628892246,0.3976989192262373,2,-0.6000003814697266,-0.6000003814697266,-1.0650005340576172,-2.012500762939453,1.110000610351559,0,0.061348304319917446,2.4210753508542977,21.3700008392334,1.5925955229532007,20.75,1.0833253860776797,21.19499969482422,0.061348304319917446 7498,2002-02-12,22.399999618530273,22.82500076293945,22.149999618530273,22.475000381469727,4767800.0,0.006741555889001161,-1.3478269522931152,-0.09090993161294499,60.479574434351036,54.175037687788105,-0.7373229841608122,-0.9206864051112085,-1.0233785238478958,-2.2032685158915406,5.039465055900461,0.6750011444091761,0.11874198123272706,0.8602496147155776,-0.032301251203758596,1.7528004806349138,0.4139741817559113,1.306525047675244,-1.8500003814697266,81.31864354486596,19.603144204583437,0.44627543295966743,2,-0.7124996185302734,-0.7124996185302734,-0.9387493133544922,-1.9624996185302734,0.5200004577636719,1,0.038839323841492135,-1.303030022795685,22.25,2.4210753508542977,21.3700008392334,1.5925955229532007,20.75,0.038839323841492135 7499,2002-02-13,22.670000076293945,22.75,22.31999969482422,22.424999237060547,2503600.0,0.01205359206972112,1.1234546970146513,-3.2666446264177815,61.63793202671213,54.321756919153074,-0.9058391253490754,-1.1354914653651882,-1.23380924005982,-2.4158279286495556,5.629493616755103,0.43000030517578125,0.14412730666232676,1.0582500457763686,0.04653828318465614,2.069961808368081,0.5523941644805141,1.564105927072223,-2.074500808715822,93.18678757432382,31.81482589845666,0.5058558812958557,2,-0.9825000762939453,-0.9825000762939453,-1.1949996948242188,-2.2325000762939453,0.22999954223632812,2,0.04609616553935103,-1.3478269522931152,22.399999618530273,-1.303030022795685,22.25,2.4210753508542977,21.3700008392334,0.04609616553935103 7500,2002-02-14,23.10000038146973,23.13999938964844,22.72500038146973,22.97500038146973,2605800.0,0.018967812250933136,3.048809989021009,0.510202333963924,60.654286272252044,55.594620483026375,-1.2974885811034156,-1.4624790493319004,-1.6030118019597346,-2.7874591739205066,5.904290595314626,0.46999931335449574,0.2380159631608194,1.3752503395080602,0.23039231921512382,2.5201083598009966,0.802821329361592,1.9476793496545284,-2.4599110839843803,98.30870984990415,39.17258532113699,0.5724290101464687,2,-1.255001068115238,-1.255001068115238,-1.5387496948242223,-2.66250038146973,-1.110000610351566,3,0.03679655270272497,1.1234546970146513,22.670000076293945,-1.3478269522931152,22.399999618530273,-1.303030022795685,22.25,0.03679655270272497 7501,2002-02-15,22.520000457763672,22.94499969482422,22.51000022888184,22.875,2540400.0,-0.025108221390823915,-1.3199971516927334,-2.839996337890625,54.35313106231089,55.297770478237055,-0.6537710032896946,-0.8280610241772486,-0.9833356784128497,-2.1778169040206485,6.395863729549715,0.5900001525878906,0.3034140580314002,0.733750438690187,-0.44443692364953336,1.9119378010299073,0.1446567575203268,1.3228441198600471,-1.779914756591797,63.84846199872312,7.6920396621687175,0.5890936811698604,2,-0.6750011444091797,-0.6750011444091797,-0.872499942779541,-2.082500457763672,-0.4850006103515625,4,0.047957366862918294,3.048809989021009,23.10000038146973,1.1234546970146513,22.670000076293945,-1.3478269522931152,22.399999618530273,0.047957366862918294 7502,2002-02-19,22.54999923706055,22.70000076293945,22.174999237060547,22.25,3414000.0,0.0013320949683435224,-1.333336159030205,-0.8450693631059297,59.540638840709114,55.814911970568694,-0.6844140706732489,-0.8172647706951679,-1.0139173558343124,-2.1716304271631977,6.947305350082006,0.5250015258789027,0.26697978089963215,0.7112492561340353,-0.5061547820905119,1.9286532943585826,0.10254723702175994,1.3199512752463107,-1.713916988349613,40.40401121290083,-15.469315116811849,0.6087020191122743,2,-0.7049999237060582,-0.7049999237060582,-0.9749989509582555,-2.1124992370605504,0.38500022888183594,1,0.052106482667994225,-1.3199971516927334,22.520000457763672,3.048809989021009,23.10000038146973,1.1234546970146513,22.670000076293945,0.052106482667994225 7503,2002-02-20,22.545000076293945,22.729999542236328,22.299999237060547,22.54999923706055,3290200.0,-0.00022169228096424742,1.3561675332479817,-0.01666391160053553,60.07129609639423,56.4932256142207,-0.6042154150553358,-0.7486570657317984,-0.9895836638372373,-2.120687130523244,7.251695611467938,0.43000030517578125,0.31624118376265287,0.6415000915527358,-0.5817962499289173,1.864796433034389,0.029851920811911015,1.2531482622935606,-1.6167611419455064,38.34204981638052,-18.555599690532944,0.611648170740826,2,-0.7000007629394531,-0.7000007629394531,-0.9087495803833008,-2.1075000762939453,0.22999954223632812,2,0.036149945943650064,-1.333336159030205,22.54999923706055,-1.3199971516927334,22.520000457763672,3.048809989021009,23.10000038146973,0.036149945943650064 7504,2002-02-21,22.97500038146973,23.25,22.545000076293945,22.70000076293945,2629000.0,0.019072978652500794,-1.4102520630304296,-55.009156810340045,59.04935919005674,58.16985186285446,-0.8439164379590061,-1.0966621261358043,-1.3909856444194197,-2.5008183842357354,7.0866502559649,0.7049999237060547,0.3066794274621927,0.9837503433227575,-0.28407786233906407,2.251578548984579,0.3498362404918467,1.6176644461536682,-1.95829102890929,74.41865829208173,19.95160006556766,0.6339141028309109,2,-0.9625005722045934,-1.0750007629394567,-1.3387498855590856,-2.53750038146973,-0.28000068664551137,3,-0.00239391966322422,1.3561675332479817,22.545000076293945,-1.333336159030205,22.54999923706055,-1.3199971516927334,22.520000457763672,-0.00239391966322422 7505,2002-02-22,23.46500015258789,23.60000038146973,22.80500030517578,22.95000076293945,2556400.0,0.02132751960750201,1.0254782950972534,1.8727276510448463,65.84072248369975,60.07792745018579,-1.0150343515216953,-1.4943399380670996,-1.8328860725598162,-2.946774621363197,7.368461249137449,0.7950000762939489,0.35625524434084355,1.3665000915527337,-0.01962709436408261,2.75262727746955,0.6734364985943238,2.0595636845111436,-2.3142933611810754,90.52630733585751,35.28474409994305,0.6930635929584085,2,-0.9525003433227539,-1.390000343322754,-1.828749656677246,-3.0275001525878906,-1.0349998474121094,4,-0.024078437263308716,-1.4102520630304296,22.97500038146973,1.3561675332479817,22.545000076293945,-1.333336159030205,22.54999923706055,-0.024078437263308716 7506,2002-02-25,24.35000038146973,24.434999465942386,23.524999618530273,23.67499923706055,6519000.0,0.03771575636594382,1.1538475429041015,1.3106833871588899,68.43828173249076,61.11835801544185,-1.6012570301847688,-2.3041209313621387,-2.6610905054549043,-3.777906659775546,8.407003459564367,0.9699993133544957,0.4791299709199883,2.128750324249271,0.4210035103438514,3.836497138154691,1.2748769172965595,2.9826237312019828,-3.0033501028578833,96.23897894405478,40.562035511122495,0.8538734069527105,2,-1.057500839233402,-1.8575010299682653,-2.7762498855590856,-3.91250038146973,-2.2600002288818395,0,-0.09691994141189086,1.0254782950972534,23.46500015258789,-1.4102520630304296,22.97500038146973,1.3561675332479817,22.545000076293945,-0.09691994141189086 7507,2002-02-26,24.399999618530273,24.56999969482422,23.875,24.42499923706055,5733000.0,0.002053356725965072,3.412688993708788,-0.03703640910440063,73.90925743525077,62.61054501554182,-1.46865068839492,-2.2808586874126746,-2.6655982634396267,-3.7741581031292597,9.226624691538266,0.6949996948242188,0.7134309583853593,2.057999610900879,0.09774071574354792,4.01825850605821,1.0778701633222134,3.0381290584795444,-2.7445144211853716,92.51101136510678,33.748766985051006,0.9801294475786652,2,-1.0275001525878906,-1.8400001525878906,-2.831249237060547,-3.669999122619629,-2.594999313354492,1,-0.09692622164313869,1.1538475429041015,24.35000038146973,1.0254782950972534,23.46500015258789,-1.4102520630304296,22.97500038146973,-0.09692622164313869 7508,2002-02-27,24.229999542236328,24.5,24.10000038146973,24.5,3315000.0,-0.006967216350480587,1.9629551138049157,10.800183108261226,77.92089430300845,64.41976304624143,-1.1306680767831132,-1.9958107087322858,-2.428738842731846,-3.568975834516081,10.470658702529535,0.3999996185302699,0.8950800332473605,1.7499995231628418,-0.33633182837242614,3.8363308746981097,0.706833847395206,2.7931651989304775,-2.224772605193909,83.20986584507804,16.541257544737533,1.0431656757676346,2,-0.8575000762939453,-1.6700000762939453,-2.737499237060547,-3.4999990463256836,-1.7600002288818395,2,-0.053446145305804604,3.412688993708788,24.399999618530273,1.1538475429041015,24.35000038146973,1.0254782950972534,23.46500015258789,-0.053446145305804604 7509,2002-02-28,23.96500015258789,24.29999923706055,23.915000915527344,24.29999923706055,2873400.0,-0.010936830154969934,1.2985037236101662,1.2407352463301393,80.58993180725997,66.6348347723534,-0.7405294521489765,-1.612658413950637,-2.104061378930041,-3.2706167046186607,10.956707649524574,0.3849983215332067,0.9495958530483435,1.3575001716613784,-0.766130057596186,3.4811304009189428,0.2956850570325962,2.4193152862901606,-1.652000484611655,65.72239368553916,-7.889454221835351,1.0618151146287822,2,-0.5925006866455078,-1.4050006866455078,-2.497499942779541,-3.234999656677246,-1.1350002288818395,3,-0.049655769934519034,1.9629551138049157,24.229999542236328,3.412688993708788,24.399999618530273,1.1538475429041015,24.35000038146973,-0.049655769934519034 7510,2002-03-01,23.94499969482422,24.04999923706055,23.67499923706055,24.04999923706055,2845400.0,-0.0008345694820082183,6.142888283378263,0.3134323259468519,77.65843808733975,69.22431333068995,-0.6571689719986438,-1.5160179141561088,-2.028865270515812,-3.217832509329483,12.15678159372993,0.375,0.9904212489556237,1.2394997596740716,-0.9432505871268191,3.422250106474962,0.14812458627362446,2.3308749330745187,-1.3611600236262262,40.19139192634897,-36.44665546927449,1.0913751734004455,3,-0.5725002288818359,-1.385000228881836,-2.558749198913574,-3.214999198913574,-1.0149993896484375,4,-0.052202965793739065,1.2985037236101662,23.96500015258789,1.9629551138049157,24.229999542236328,3.412688993708788,24.399999618530273,-0.052202965793739065 7511,2002-03-04,24.88999938964844,24.989999771118164,24.0,24.0,3167400.0,0.039465429395202145,-1.2247201124693539,-8.476221616711827,77.96611059880266,71.27158797047811,-1.3752525518376686,-2.327120930827956,-2.9329854063870684,-4.123022964189289,13.517145202753888,1.0450000762939453,1.03247021993716,2.0237494468689015,-0.30791769973245664,4.35541659347026,0.8579158735682242,3.1895830201695787,-2.0678205156153027,92.3954113416853,16.80767058145183,1.1658335733006788,3,-1.2449998855590856,-2.1199998855590856,-3.447498798370365,-4.1599988937377965,-1.409999847412113,0,-0.09883483908383517,6.142888283378263,23.94499969482422,1.2985037236101662,23.96500015258789,1.9629551138049157,24.229999542236328,-0.09883483908383517 7512,2002-03-05,24.01499938964844,24.95000076293945,23.895000457763672,24.84000015258789,3248400.0,-0.035154681456677994,1.0191355072807717,-0.9269677850738003,64.8301232998931,71.80034654864464,-0.3023875411633874,-1.3712066096133775,-2.01869348224756,-3.2120993100178943,14.201791401417157,1.0550003051757777,1.0369247679875535,1.0527494430542035,-1.3031912333372553,3.4086901194456622,-0.12522089514152768,2.2307197812499346,-0.8893255900234003,25.855514410992196,-46.982864443647244,1.1779703381957298,3,-0.24749946594238637,-1.2449998855590856,-2.5612487792968786,-3.2849988937377965,-1.1049995422363317,1,-0.08015820470477764,-1.2247201124693539,24.88999938964844,6.142888283378263,23.94499969482422,1.2985037236101662,23.96500015258789,-0.08015820470477764 7513,2002-03-06,24.48500061035156,24.60000038146973,24.10000038146973,24.10000038146973,3150000.0,0.0195711527232314,-1.5974010532521992,-0.46666651253762015,66.07618246353815,72.5811046901426,-0.5232893533967626,-1.7061916475565013,-2.430880826241662,-3.6494659917455046,15.423295910040133,0.5850009918212891,1.146297937340293,1.3815006256103466,-0.9844219621401713,3.7474232133608645,0.19853933173508764,2.5644619194856055,-1.09832117471748,61.59703759143266,-8.309362875735552,1.182961293875259,3,-0.5875005722045863,-1.7150011062622035,-2.9762501716613734,-3.7550001144409144,-1.6350002288818288,2,-0.10945477796078751,1.0191355072807717,24.01499938964844,-1.2247201124693539,24.88999938964844,6.142888283378263,23.94499969482422,-0.10945477796078751 7514,2002-03-07,24.149999618530273,24.524999618530273,24.04999923706055,24.520000457763672,2168600.0,-0.01368188619442623,1.5000075290243704,-0.9610405695290267,59.45945388648967,71.87207484600813,-0.004567038030089066,-1.1999822849335473,-2.0456023774748715,-3.2946241489209314,17.06709175427918,0.475000381469723,1.2245829160177948,0.8987496376037605,-1.3304696230714796,3.1279688982790006,-0.2158599927338578,2.0133592679413788,-0.5388553359284209,36.12168734289746,-28.944811132058717,1.1146096303376196,3,0.10750007629394531,-1.380000114440918,-2.641249179840088,-3.419999122619629,-1.6900005340576172,3,-0.06956523112682467,-1.5974010532521992,24.48500061035156,1.0191355072807717,24.01499938964844,-1.2247201124693539,24.88999938964844,-0.06956523112682467 7515,2002-03-08,24.05500030517578,24.489999771118164,23.899999618530273,24.47500038146973,2114800.0,-0.003933719041618544,1.6222295690652697,1.1351327666287012,65.15301346102719,71.50704503806773,0.20442226033998168,-0.8903331370330179,-1.9147387602992438,-3.1738279720981524,18.024736491216284,0.5900001525878906,1.310593842149217,0.6385003089904799,-1.2780947913493428,2.5550954093303027,-0.31979724117942965,1.5967978591603895,-0.25081625418164677,14.611867373866694,-48.5181111436453,0.9582975501699112,3,0.2774991989135742,-1.2850008010864258,-2.5462498664855957,-3.3249998092651367,-1.4549999237060511,4,-0.05092497883719227,1.5000075290243704,24.149999618530273,-1.5974010532521992,24.48500061035156,1.0191355072807717,24.01499938964844,-0.05092497883719227 7516,2002-03-11,23.97500038146973,24.07500076293945,23.70000076293945,24.07500076293945,2319200.0,-0.003325708696367724,6.49997138988018,0.23809610310577986,63.92963057843568,70.39819760953273,0.25215074718747843,-0.6378706791257827,-1.8077689480761094,-3.0641628457454964,18.909113166896397,0.375,1.3828623902222859,0.4282504081726124,-1.2408377417985328,2.0973385581437576,-0.4062936668129602,1.262794483158185,1.014999389648434,21.999969482422443,-42.18690266208114,0.8345440749855724,3,0.35749912261962535,-1.2050008773803746,-2.4662499427795446,-3.2449998855590856,-2.0050010681152415,0,-0.04358707235315118,1.6222295690652697,24.05500030517578,1.5000075290243704,24.149999618530273,-1.5974010532521992,24.48500061035156,-0.04358707235315118 7517,2002-03-12,23.614999771118164,23.95499992370605,23.440000534057614,23.54999923706055,2588800.0,-0.01501566651193087,-2.6140569264024904,-0.650002861012046,59.78061659999666,68.38261119808698,0.5465662373650382,-0.1795711032246352,-1.426359885124569,-2.6738941855204885,19.905256776844965,0.5349998474121165,1.366886701970543,-1.9073486257070726e-07,-1.5534512738788564,1.5534508924091313,-0.7767257323068613,0.7767253508371361,1.3492000198364273,15.086143110360078,-50.206577650839684,0.7767255415719975,3,0.6000003814697266,-0.8450002670288086,-2.1062493324279785,-2.8849992752075195,-1.989999771118164,1,-0.005716715231432912,6.49997138988018,23.97500038146973,1.6222295690652697,24.05500030517578,1.5000075290243704,24.149999618530273,-0.005716715231432912 7518,2002-03-13,23.270000457763672,23.70499992370605,23.07500076293945,23.67499923706055,3093200.0,-0.014609329523535997,1.7096729205805314,-6.23069925760772,52.73909065696732,65.28807329249891,0.8281587086878197,0.2465912460983155,-1.0643255811471377,-2.2980902981731965,20.252675653399958,0.6299991607666016,1.2449167730437978,-0.3884995460510261,-1.844355418198159,1.0673563260961068,-1.1164274821245925,0.3394283900225403,1.6332313629150406,13.448265429476269,-48.59613046102203,0.7279279360735669,3,0.7624998092651367,-0.5000009536743164,-1.5850000381469727,-2.452500343322754,-1.2700004577636719,2,-0.015470588881378977,-2.6140569264024904,23.614999771118164,6.49997138988018,23.97500038146973,1.6222295690652697,24.05500030517578,-0.015470588881378977 7519,2002-03-14,23.71500015258789,23.899999618530273,23.125,23.23500061035156,3488200.0,0.019123321275043237,-1.2142822109961253,-1.1851876271569572,52.340823903149555,62.4750050498111,0.38438985964812034,-0.12238004221915233,-1.4796758049052983,-2.6998047380444348,20.707521570813732,0.7749996185302734,1.09129788881107,0.004250144958497515,-1.3752357565615938,1.3837360464785888,-0.6854928058015481,0.6939930957185432,1.0785378046264675,45.22967054741632,-12.666182860829451,0.6897429507600459,3,0.31750011444091797,-0.9450006484985352,-1.973750114440918,-2.8975000381469727,-2.0149993896484375,3,-0.036474795089713186,1.7096729205805314,23.270000457763672,-2.6140569264024904,23.614999771118164,6.49997138988018,23.97500038146973,-0.036474795089713186 7520,2002-03-15,23.95000076293945,23.95000076293945,23.51499938964844,23.815000534057614,2505600.0,0.009909365753300037,5.4444538634339645,0.2812507450587682,45.73561222834001,58.893838564204145,0.16782147477176323,-0.3061311944982563,-1.67749400601436,-2.8828482570773026,20.791319657539216,0.4350013732910085,0.9293864357873787,0.19675073623657013,-1.1556165612694471,1.5491180337425874,-0.4794329125164367,0.872934384989577,0.7404249626184125,87.5,33.03102275028181,0.676183648753008,3,0.0625,-1.180001258850094,-2.208750724792477,-3.1325006484985316,-2.475000381469723,4,-0.06221301173286142,-1.2142822109961253,23.71500015258789,1.7096729205805314,23.270000457763672,-2.6140569264024904,23.614999771118164,-0.06221301173286142 7521,2002-03-18,23.60000038146973,23.82500076293945,23.5,23.82500076293945,2146600.0,-0.01461379416786135,1.8888907726868736,-1.6666666666666141,41.98397827687354,56.35537800609086,0.3526801256422303,0.13589608910016437,-1.308924592913499,-2.4893442419466076,21.182820032531254,0.4500007629394496,0.7602548954634791,-0.20724964141845348,-1.4325550317249984,1.0180557488880915,-0.819902336571726,0.405403053734819,0.9934998463310265,59.65910445561481,9.589008576961476,0.6126526951532734,3,0.23750019073485973,-0.7175006866455114,-1.9500007629394567,-2.7175006866455114,-2.5500011444091832,0,-0.04237288067101819,5.4444538634339645,23.95000076293945,-1.2142822109961253,23.71500015258789,1.7096729205805314,23.270000457763672,-0.04237288067101819 7522,2002-03-19,23.72500038146973,23.78499984741211,23.45499992370605,23.67499923706055,2280400.0,0.005296610083877162,2.8823503012489557,-0.22222693171704172,44.89384229375475,54.0017846538927,0.20363178787893688,0.1090276071374312,-1.4244810952473053,-2.5713486556640603,22.037629031304494,0.32999992370605824,0.6290004349762519,-0.14099969863891104,-1.2159368819466998,0.9339374846688777,-0.6784682902928054,0.39646889301498334,0.7773898784393474,74.28567068917492,27.234046954709072,0.5374685916538945,3,0.07499980926513317,-0.5175008773803746,-2.0750007629394567,-2.78750038146973,-2.2200012207031286,1,-0.07397264657099756,1.8888907726868736,23.60000038146973,5.4444538634339645,23.95000076293945,-1.2142822109961253,23.71500015258789,-0.07397264657099756 7523,2002-03-20,23.36000061035156,23.774999618530273,23.35000038146973,23.684999465942386,1303600.0,-0.015384605489964565,-1.4637685966862126,-6.499828342552116,44.00397121549283,52.28450880155972,0.4383672090961568,0.5673016482780575,-1.0468309681722197,-2.1615264622322705,22.833486251508166,0.4249992370605433,0.4030719454509999,-0.5467494964599631,-1.4605455595154204,0.3670465665954943,-1.0036475279876917,-0.08985146493223439,1.0567462797393397,28.48489612473324,-15.535588912930407,0.4568980315277282,3,0.42249965667724965,0.2099990844726598,-1.7100009918212855,-2.2525005340576136,-1.2750015258789027,2,-0.07427228446144496,2.8823503012489557,23.72500038146973,1.8888907726868736,23.60000038146973,5.4444538634339645,23.95000076293945,-0.07427228446144496 7524,2002-03-21,22.920000076293945,23.35000038146973,22.63999938964844,23.25,2766600.0,-0.01883563880827277,1.679245554623839,1.0153879560779857,40.622147921549164,49.55885707495105,0.7661083705904517,1.0571721954802058,-0.5900054598264113,-1.6826391534562681,22.94726668783211,0.7200012207031179,0.28309332548871424,-0.9840000152587898,-1.9098540714443892,-0.05814595907319031,-1.4469270433515895,-0.52107298716599,1.4162420461678664,21.374075810476565,-22.175255762803122,0.4629270280927998,3,0.4375,0.6624994277954102,-1.2325000762939453,-1.7574996948242188,-1.335000991821289,3,-0.04013961925093956,-1.4637685966862126,23.36000061035156,2.8823503012489557,23.72500038146973,1.8888907726868736,23.60000038146973,-0.04013961925093956 7525,2002-03-22,22.899999618530273,23.25,22.65999984741211,22.899999618530273,2033000.0,-0.0008726203183724301,-1.4583363135684142,-0.0,28.08371658833505,45.57597774271765,0.6761463669621435,1.0884809018873796,-0.5374301289092926,-1.6289821222434426,22.694349688082788,0.5900001525878906,0.10393350622320696,-0.9757504463195801,-1.988413632044459,0.03691273940529882,-1.4820820391820213,-0.46941885345713885,1.3005430853064688,21.940922157731748,-14.792323478402437,0.50633159286244,3,0.39750003814697266,0.682499885559082,-1.2124996185302734,-1.7374992370605469,-0.5200004577636719,4,-0.052401697623601806,1.679245554623839,22.920000076293945,-1.4637685966862126,23.36000061035156,2.8823503012489557,23.72500038146973,-0.052401697623601806 7526,2002-03-25,21.989999771118164,23.024999618530273,21.975000381469727,22.899999618530273,3421200.0,-0.03973798526510686,-1.2340441937382058,-100.0,27.868869545350762,42.03022806997922,1.424795234492123,1.9105657622812693,0.4097489648430681,-0.6769430329005175,21.984985636590835,1.0499992370605469,-0.03838962071919383,-1.7677502632141113,-3.0593199015048462,-0.4761806249233764,-2.4135350823594806,-1.121965444068742,2.085699467583513,0.828695805201689,-35.74049027483786,0.645784819145368,3,0.9725008010864258,1.4925003051757812,-0.14500045776367188,-0.619999885559082,0.04000091552734375,0,-0.023419708731640898,-1.4583363135684142,22.899999618530273,1.679245554623839,22.920000076293945,-1.4637685966862126,23.36000061035156,-0.023419708731640898 7527,2002-03-26,22.03499984741211,22.51499938964844,21.899999618530273,21.950000762939453,4079800.0,0.0020463882111108056,-5.64859682042192,-0.09340560299474746,20.481929372055063,38.44609903832231,1.2651462990759192,1.7700527986283845,0.3817794096701732,-0.6765808396255366,21.155898585181415,0.6149997711181676,-0.21633864086863142,-1.6045001983642564,-3.0698505320743337,-0.1391498646541791,-2.337175365219295,-0.8718250315092178,1.830629505566371,7.200012207031251,-25.120886901387323,0.7326751668550379,3,0.8900003433227539,1.4099998474121094,-0.1900005340576172,-0.47749996185302734,0.06500053405761719,1,-0.04470163908202818,-1.2340441937382058,21.989999771118164,-1.4583363135684142,22.899999618530273,1.679245554623839,22.920000076293945,-0.04470163908202818 7528,2002-03-27,22.934999465942386,23.024999618530273,22.11000061035156,22.200000762939453,2625400.0,0.04084409461141769,1.0000000000000078,8.647136702270933,37.11558734604686,36.75440608753311,0.34936936073539115,0.8095675479996665,-0.48264338740163026,-1.5216920959520515,19.96976516509223,0.9899997711181641,-0.37283192008795396,-0.639750576019285,-2.10967540432868,0.8301742522901101,-1.3747129901739825,0.09521183813541256,0.6947543189023087,71.37926226424533,37.90581632903698,0.7349624141546973,3,-0.009999275207523084,0.5100002288818324,-1.0900001525878942,-1.289999961853031,-0.7250003814697301,2,-0.062350134662060075,-5.64859682042192,22.03499984741211,-1.2340441937382058,21.989999771118164,-1.4583363135684142,22.899999618530273,-0.062350134662060075 7529,2002-03-28,22.774999618530273,23.05500030517578,22.774999618530273,23.04999923706055,1779600.0,-0.0069762307014529235,-1.0363714549275553,-0.37414980109043744,36.61087340194733,35.740546217933925,0.40455056548294266,0.9231761685744218,-0.279488160293468,-1.317156508101018,19.015391130496717,0.2800006866455078,-0.4942267134109315,-0.7402503967285163,-2.239704738292307,0.7592039448352743,-1.4899775675104117,0.009476774053378989,0.6471836663566926,64.81479650008689,27.75936639867011,0.749727170781896,3,0.08750057220458984,0.6700000762939453,-0.9300003051757812,-1.0074996948242188,-0.9449996948242223,3,-0.03029640156376634,1.0000000000000078,22.934999465942386,-5.64859682042192,22.03499984741211,-1.2340441937382058,21.989999771118164,-0.03029640156376634 7530,2002-04-01,22.69499969482422,22.90999984741211,22.350000381469727,22.78000068664551,1253800.0,-0.0035126201996054096,2.246380176803277,0.30909494447874714,36.61087340194731,35.14353456516434,0.321630047895173,0.9536202675693062,-0.14379992299906164,-1.198302234463899,18.618491279071954,0.5599994659423828,-0.5498691627813557,-0.757750320434571,-2.2857160532171967,0.7702154123480547,-1.5217331868258839,0.006232545956741831,0.5445215500999439,68.83113451671447,28.637337728055698,0.7639828663913131,4,0.14750003814697266,0.75,-0.7387499809265137,-0.8724994659423828,-0.8449993133544922,0,-0.04890947897235298,-1.0363714549275553,22.774999618530273,1.0000000000000078,22.934999465942386,-5.64859682042192,22.03499984741211,-0.04890947897235298 7531,2002-04-02,22.43000030517578,22.78000068664551,22.125,22.69499969482422,1438000.0,-0.011676554008012263,2.011487902624646,3.11760350050475,37.35325932738371,34.305692013345336,0.45059659215592873,1.080258637823107,0.16044954747734863,-0.902620550338181,17.42674139525464,0.6550006866455114,-0.6491646568185381,-0.899749755859375,-2.333734121417635,0.5342346096988848,-1.616741938638505,-0.1827575730802451,0.6487783445811139,45.887478057246845,2.4137270280627448,0.7169921827791291,4,0.4074993133544922,1.0149993896484375,-0.13625049591064453,-0.43249988555908203,0.010000228881832385,1,-0.002229208369544322,2.246380176803277,22.69499969482422,-1.0363714549275553,22.774999618530273,1.0000000000000078,22.934999465942386,-0.002229208369544322 7532,2002-04-03,22.09000015258789,22.43000030517578,21.875,22.43000030517578,2100600.0,-0.015158276770483758,2.264706212343906,1.2830223988023262,37.393159954810514,33.57115742882508,0.5970703014692447,1.3372075943764798,0.5297882671389189,-0.5386333247802213,16.45332775402588,0.5550003051757812,-0.7451256352074758,-1.1434999465942397,-2.6408386456239548,0.35383875243547536,-1.8921692961090955,-0.39483059707938395,0.8473250134218091,18.220347202017262,-27.851341388584,0.748669349514857,4,0.5225000381469727,1.3424997329711914,0.8024992942810059,0.3249998092651367,-0.29000091552734375,2,-0.002716136963690996,2.011487902624646,22.43000030517578,2.246380176803277,22.69499969482422,-1.0363714549275553,22.774999618530273,-0.002716136963690996 7533,2002-04-04,21.80500030517578,22.299999237060547,21.75,22.09499931335449,2128800.0,-0.01290175850807862,-1.7499988079059676,0.8529378765609293,28.87168524362157,32.265550464610904,0.7133088078152241,1.4873934139497607,0.8494793364701465,-0.23329556463535894,15.48139738688627,0.5499992370605469,-0.8083592545352154,-1.2944997787475572,-2.799917933867924,0.21091837637280975,-2.0472088563077406,-0.5417907011873737,0.9835993375925618,4.2145817865056205,-40.23014271555857,0.7527090775601838,4,0.6949996948242188,1.5649995803833008,1.1612491607666016,0.6774997711181641,-0.1550006866455078,3,0.01352901041803345,2.264706212343906,22.09000015258789,2.011487902624646,22.43000030517578,2.246380176803277,22.69499969482422,0.01352901041803345 7534,2002-04-05,22.46999931335449,22.57500076293945,21.899999618530273,21.950000762939453,2046800.0,0.030497546382554308,-1.177420099120456,-1.7931045822563452,35.05048695199838,33.0396360605735,-0.02484877182750722,0.7273724534458275,0.22858131440039742,-0.8718873551929249,14.360241093353194,0.7700004577636683,-0.8938563642490642,-0.5455007553100621,-1.9903791912861486,0.8993776806660243,-1.2679399732981054,0.17693846267798108,0.15242438657092094,62.06891448828758,22.11737864492266,0.7224392179880427,4,-0.06749916076659801,0.9000005722045934,0.4962501525878942,0.012500762939456678,-1.2049999237060476,4,-0.011570994073297869,-1.7499988079059676,21.80500030517578,2.264706212343906,22.09000015258789,2.011487902624646,22.43000030517578,-0.011570994073297869 7535,2002-04-08,22.82999992370605,22.8799991607666,22.075000762939453,22.25,1820200.0,0.016021389468294567,1.3676479250522418,1.1153875779906035,42.23789717850781,34.63619468647984,-0.44233981023205615,0.2855317091897511,-0.08544960890575126,-1.1973710873619403,13.256052440698667,0.8049983978271484,-0.9461939938871105,-0.12425012588501261,-1.4849982417465881,1.236497989976563,-0.8046241838158004,0.5561239320457751,-1.0799999237060511,95.57528546953694,55.715886704194766,0.6803740579307874,4,-0.4274997711181605,0.5399999618530309,0.13624954223633168,-0.3474998474121058,0.02000045776367898,0,-0.04380201503906389,-1.177420099120456,22.46999931335449,-1.7499988079059676,21.80500030517578,2.264706212343906,22.09000015258789,-0.04380201503906389 7536,2002-04-09,22.93000030517578,23.239999771118164,22.864999771118164,22.95499992370605,1761400.0,0.004380218213049236,-3.8386882421706763,-0.0431027962392283,41.94528710914323,37.02101221282297,-0.44139626832001255,0.10880702559311217,-0.1559073240238611,-1.2584099093895418,12.238745906996545,0.4099998474121129,-0.9415192008267752,0.02800025939941264,-1.2451494913741286,1.3011500101729538,-0.608574615987358,0.6645751347861832,-1.1574003219604485,79.19466351932759,41.885169580975415,0.6365748753867702,4,-0.4350004196166992,0.4399995803833008,0.03624916076660156,-0.44750022888183594,1.0200004577636683,1,-0.04709986521292264,1.3676479250522418,22.82999992370605,-1.177420099120456,22.46999931335449,-1.7499988079059676,21.80500030517578,-0.04709986521292264 7537,2002-04-10,23.479999542236328,23.60000038146973,22.94499969482422,22.96500015258789,1763000.0,0.023986010891434706,-1.3603615368753994,-20.600289921418966,51.17186481365725,38.582820820335236,-0.8547530489980346,-0.4762418261834256,-0.6722651675804343,-1.776392138549454,11.656970135387722,0.6700000762939489,-0.8619682015806873,0.5847495079040534,-0.6738317672232874,1.8433307830313943,-0.044541129659616985,1.2140401454677239,-1.6487035675048816,93.51346948706748,52.81210624995049,0.6292906375636707,4,-0.8049993515014648,-0.12999916076660156,-0.27250003814697266,-0.7100000381469727,0.015001296997070312,2,-0.044292973954617954,-3.8386882421706763,22.93000030517578,1.3676479250522418,22.82999992370605,-1.177420099120456,22.46999931335449,-0.044292973954617954 7538,2002-04-11,22.90999984741211,23.29999923706055,22.86000061035156,23.17499923706055,1562000.0,-0.024275967033086654,-1.4109654898517927,-0.5145625314805556,49.90475969033366,40.0599192968226,-0.3225970008180248,0.06893922200098146,-0.057951341670282375,-1.1782430808528872,11.594433970224483,0.6199989318847692,-0.7193481159669162,0.0327498435974114,-1.2135015527809827,1.2790012399758055,-0.5903758545917874,0.6558755417866102,-0.9725816082763643,59.41175150624364,15.593700558516609,0.6231256981891973,4,-0.2349996566772461,0.2650003433227539,0.3587498664855957,-0.1400003433227539,0.5900001525878906,3,-0.048450485279114774,-1.3603615368753994,23.479999542236328,-3.8386882421706763,22.93000030517578,1.3676479250522418,22.82999992370605,-0.048450485279114774 7539,2002-04-12,22.85000038146973,23.165000915527344,22.5049991607666,23.024999618530273,2222400.0,-0.002618920399039548,1.9010949394681242,0.6603760004606215,49.52741716008977,41.4950908255051,-0.2803183255569017,0.06409876842332451,0.04835175171801964,-1.0920734393608846,11.332808695687877,0.6600017547607422,-0.544336785370291,0.016000366210942474,-1.1662306272549046,1.1982313596767895,-0.5751151305219793,0.6071158629438642,-0.8128272137939447,50.81965982897656,4.059384688677298,0.5911154967329229,4,-0.17500019073486683,0.2874994277954066,0.48374938964843395,-0.08000087738037465,0.45499992370605113,4,-0.052516443890854414,-1.4109654898517927,22.90999984741211,-1.3603615368753994,23.479999542236328,-3.8386882421706763,22.93000030517578,-0.052516443890854414 7540,2002-04-15,22.459999084472656,22.790000915527344,22.34499931335449,22.684999465942386,1684800.0,-0.017067890174450318,1.0459689477215193,1.285722070844733,54.926619037584366,43.44768634886073,0.0814029191503245,0.35494775880540885,0.4627039023193831,-0.6798201917862343,11.075073214849859,0.5050010681152415,-0.5175179654431474,-0.29950084686279155,-1.3679327382853508,0.7689310445597677,-0.8337167925740694,0.2347150988484863,-0.3290562839692335,9.163320577158878,-41.61389244091673,0.534215945711279,4,0.21500110626220703,0.6600008010864258,1.0537505149841309,0.3100004196166992,0.5550003051757848,0,-0.0532056876017577,1.9010949394681242,22.85000038146973,-1.4109654898517927,22.90999984741211,-1.3603615368753994,23.479999542236328,-0.0532056876017577 7541,2002-04-16,22.60000038146973,22.795000076293945,22.375,22.57999992370605,2335600.0,0.0062333616519985036,1.0487816224564799,-0.08889077268684406,55.80678890687553,45.4936451213124,-0.03570239287585153,0.14354746987405065,0.359176147893038,-0.7991640949990071,10.826941576114784,0.4200000762939453,-0.4717634817013163,-0.10949954986572052,-1.1033062615740121,0.8843071618425711,-0.6064029057198645,0.3874038059884235,-0.38091412610832975,20.318792915308165,-34.48473277625532,0.4969033558541456,4,0.07499980926513317,0.31249999999999645,0.9512491226196254,0.16999912261962535,1.0849990844726562,1,0.011061946715938076,1.0459689477215193,22.459999084472656,1.9010949394681242,22.85000038146973,-1.4109654898517927,22.90999984741211,0.011061946715938076 7542,2002-04-17,21.96999931335449,22.75,21.815000534057614,22.75,2580600.0,-0.027876152985899738,1.397432417562273,-38.999141712746194,39.49945705955405,46.674508656416,0.6431170856239667,0.6696607085016915,1.0055421672399696,-0.12944566337264263,10.930271939206222,0.9349994659423864,-0.4353512067338734,-0.6517505645751989,-1.5754689676032214,0.2719678384528237,-1.113609766089212,-0.1898913630611858,1.6300010681152415,10.437637351698648,-40.523073366182174,0.4618592015140121,4,0.7375011444091832,0.8825006484985387,1.5812501907348668,0.8000001907348668,1.9650001525878977,2,0.09012296365350436,1.0487816224564799,22.60000038146973,1.0459689477215193,22.459999084472656,1.9010949394681242,22.85000038146973,0.09012296365350436 7543,2002-04-18,21.625,22.0,21.53499984741211,22.0,2791000.0,-0.01570320091656896,1.4800008138020833,0.4807688075413542,37.970717015343,46.99897866345429,1.072704560343599,0.9254624938775606,1.3772583979673385,0.2582985655829688,11.362933169334392,0.4650001525878906,-0.3936174291128971,-0.9099998474121094,-1.8670731644931458,0.047073469668927004,-1.3885365059526258,-0.43146318887159296,1.9393003845214878,5.521478135714202,-41.88212792572487,0.4785366585405181,4,0.942500114440918,1.1175003051757812,1.867499828338623,1.1449995040893555,2.35000038146973,3,0.0864740272477873,1.397432417562273,21.96999931335449,1.0487816224564799,22.60000038146973,1.0459689477215193,22.459999084472656,0.0864740272477873 7544,2002-04-19,22.0,22.03499984741211,21.75,21.950000762939453,1953600.0,0.01734104046242768,3.750039736783546,-0.133331298828125,43.15271339563629,47.1006249098019,0.6973586987809632,0.5038363961579151,1.0488743312939945,-0.07772884113726874,12.1437127874655,0.4099998474121094,-0.3151304659989691,-0.4889998435974121,-1.456539206729552,0.47853951953472773,-0.972769525163482,-0.005230162031342189,1.483128363037114,36.904767311077904,-7.46666971832515,0.48376968156606936,4,0.567500114440918,0.7425003051757812,1.401249885559082,0.7699995040893555,1.7600002288818395,4,0.06818181818181812,1.4800008138020833,21.625,1.397432417562273,21.96999931335449,1.0487816224564799,22.60000038146973,0.06818181818181812 7545,2002-04-22,21.700000762939453,22.1299991607666,21.575000762939453,22.075000762939453,1817600.0,-0.013636328957297605,1.2886683079149592,-7.500114442664225,42.85714818940008,47.20194280760822,0.9166013046240806,0.7476580456949051,1.4073104689492126,0.2551838556477435,13.0467039861073,0.5549983978271484,-0.17036152938344884,-0.728999137878418,-1.7372000225042434,0.2792017467474075,-1.233099580191329,-0.224898695565507,1.705202459472659,13.095308377346152,-29.800296824727177,0.5041004423129124,4,0.8674993515014648,1.0424995422363281,1.701249122619629,1.0699987411499023,1.8899993896484375,0,0.07396310994502087,3.750039736783546,22.0,1.4800008138020833,21.625,1.397432417562273,21.96999931335449,0.07396310994502087 7546,2002-04-23,21.475000381469727,21.774999618530273,21.399999618530273,21.540000915527344,1516600.0,-0.010368680809172859,-2.4883386709012356,0.17333475748697916,43.84384716927746,46.38771862489936,1.0208593743018461,0.9824694404564305,1.6693505310864438,0.509169560557627,13.103544382554697,0.375,-0.10245106764406486,-0.928249549865722,-2.007465699459548,0.150966599728104,-1.467857624662635,-0.388641475068809,1.855394705942384,5.555610499739329,-38.78983643342691,0.5396080747969134,4,0.8749990463256836,1.1374998092651367,1.9162497520446777,1.294999122619629,2.2049999237060547,1,0.07171124474146895,1.2886683079149592,21.700000762939453,3.750039736783546,22.0,1.4800008138020833,21.625,0.07171124474146895 7547,2002-04-24,21.049999237060547,21.975000381469727,21.049999237060547,21.5,2472600.0,-0.019790506955050025,-3.111109227313186,6.9230317791015,42.64848340774529,45.58146570461175,1.1900635404061646,1.4017622521810438,2.098847140198501,0.9603402621015533,13.214837291563594,0.9250011444091797,-0.11835364060882725,-1.304000663757325,-2.5334231743576083,-0.07457815315704153,-1.9187119190574684,-0.6892894084571815,2.1645721222186545,0.0,-47.38017073031156,0.6147112553001423,4,1.0575008392333984,1.3675003051757812,2.3100008964538574,1.7200002670288086,2.450000762939453,2,0.1251781626786317,-2.4883386709012356,21.475000381469727,1.2886683079149592,21.700000762939453,3.750039736783546,22.0,0.1251781626786317 7548,2002-04-25,21.5049991607666,21.700000762939453,20.815000534057614,21.049999237060547,2863600.0,0.02161519905924658,1.0946673438293635,-1.011109227313186,40.203050206806864,44.54542493202476,0.5753047248660295,0.8792151146865308,1.6488868309384586,0.5380938132994757,14.31982385770912,0.8850002288818395,-0.1356176198872312,-0.7775007247924819,-2.0307512637597576,0.4757498141747938,-1.404125994276118,-0.15087545530884583,1.5364064287351091,52.47143325433192,6.662221827532385,0.6266252694836374,4,0.3000011444091797,0.7900009155273438,1.9987506866455078,1.265000343322754,1.625,3,0.1129969960477395,-3.111109227313186,21.049999237060547,-2.4883386709012356,21.475000381469727,1.2886683079149592,21.700000762939453,0.1129969960477395 7549,2002-04-26,22.084999084472656,22.299999237060547,21.875,21.899999618530273,3407600.0,0.026970469488052817,-2.6170347464023958,0.4065923010173925,42.75995629967867,43.19357351670191,-0.1392679942535615,0.25810478095205625,1.0720658239445946,-0.00896023670487267,15.102431990575798,0.7950000762939453,-0.24664963740678658,-0.1630007743835442,-1.3970075884359119,1.0710060396688235,-0.7800041814097263,0.45400263264263785,0.7337659994846462,85.52186260142034,44.107193188908,0.6170034070261834,4,-0.279998779296875,0.12250137329101562,1.5912508964538574,0.6850004196166992,0.7650012969970739,4,0.08557850918481047,1.0946673438293635,21.5049991607666,-3.111109227313186,21.049999237060547,-2.4883386709012356,21.475000381469727,0.08557850918481047 7550,2002-04-29,21.584999084472656,22.299999237060547,21.56999969482422,22.13500022888184,3264000.0,-0.022639801708279728,-1.5172401319359263,-2.972987741383418,37.87195004915421,41.200813643621764,0.24983313866041001,0.7069270425997374,1.5556379234376045,0.51893774584493,15.458905515274818,0.7299995422363281,-0.3307554936247499,-0.6075007438659661,-1.8566121743244857,0.6416106865925535,-1.2320564590952259,0.017054971363293703,1.0333895444946783,51.851799523997414,14.587486145566004,0.6245557152292591,4,0.19750118255615234,0.6225013732910156,1.8850007057189941,1.1850004196166992,1.8700008392333949,0,0.10076447702857627,-2.6170347464023958,22.084999084472656,1.0946673438293635,21.5049991607666,-3.111109227313186,21.049999237060547,0.10076447702857627 7551,2002-04-30,22.3799991607666,22.665000915527344,21.700000762939453,21.75,2717800.0,0.03683113782783698,-1.6438446002262697,-1.1454506361861356,40.5008648948867,41.31208118088095,-0.6477765896489807,-0.09698345316801849,0.771807201038385,-0.251002312286019,15.302118088553945,1.0800018310546875,-0.39774099088585047,0.1899993896484382,-1.057309418991487,1.4373081982883633,-0.43365501467152257,0.813653793968399,-1.564998626708988,84.59450291927384,52.196249090779325,0.6236544043199619,4,-0.6399984359741211,-0.1724987030029297,1.0600004196166992,0.3900003433227539,0.625,1,0.05406617681838388,-1.5172401319359263,21.584999084472656,-2.6170347464023958,22.084999084472656,1.0946673438293635,21.5049991607666,0.05406617681838388 7552,2002-05-01,22.030000686645508,22.299999237060547,21.700000762939453,22.200000762939453,3454200.0,-0.015638895766120542,2.2432610768873884,-0.2698417504034199,42.10054840537824,41.770951335329315,-0.32226104703963543,0.2617074134652775,1.1281712058072806,0.1017575865274516,14.820686695750052,0.6799983978271484,-0.4835153243462287,-0.1569991111755371,-1.4056085516969574,1.0916103293458832,-0.7813038314362473,0.46730560908517305,-1.1780001449584994,65.6756703813563,35.178632770865846,0.6243047202607098,5,-0.28999996185302734,0.17749977111816406,1.1924996376037598,0.7399988174438477,1.164999008178711,2,0.07489784689523393,-1.6438446002262697,22.3799991607666,-1.5172401319359263,21.584999084472656,-2.6170347464023958,22.084999084472656,0.07489784689523393 7553,2002-05-02,22.100000381469727,22.459999084472656,21.975000381469727,22.065000534057614,2949800.0,0.0031774712956160744,-3.511612639946062,-0.20588136296830284,43.27957209775464,41.785046746675796,-0.35514326718269373,0.22655726322162906,1.0656428502033854,0.04485404134306492,14.054136569398763,0.4849987030029297,-0.5920682254122518,-0.10174942016601562,-1.3382696074888116,1.1347707671567804,-0.7200095138274136,0.5165106734953824,-1.2117398323059128,48.40183523313174,19.629652001004963,0.6182600936613989,5,-0.3599996566772461,0.10750007629394531,1.0849995613098145,0.6699991226196289,1.3599987030029297,3,0.06334839793505775,2.2432610768873884,22.030000686645508,-1.6438446002262697,22.3799991607666,-1.5172401319359263,21.584999084472656,0.06334839793505775 7554,2002-05-03,22.209999084472656,22.334999084472656,21.790000915527344,22.21999931335449,2113600.0,0.004977316792046826,3.5416557391380366,-0.28572207084455614,47.64150909445552,42.316642402793065,-0.4830151601943449,0.10127361953352221,0.9506854078791278,-0.04935987943861164,13.870566563251247,0.5449981689453125,-0.5602549253214733,0.02124929428100586,-1.2088466000595304,1.251345188621542,-0.5937986528892623,0.636297241451274,-1.2862037279815723,58.44736768763412,26.071406269107904,0.6150479471702686,5,-0.4699983596801758,-0.002498626708984375,0.9750008583068848,0.5600004196166992,0.9800014495849574,4,0.041422787673013994,-3.511612639946062,22.100000381469727,2.2432610768873884,22.030000686645508,-1.6438446002262697,22.3799991607666,0.041422787673013994 7555,2002-05-06,21.82999992370605,22.309999465942386,21.795000076293945,22.209999084472656,2464800.0,-0.017109373094583713,-1.2888919971686554,37.999046347524825,43.05053374803837,42.22849646709984,-0.09234771552530674,0.4242663935520419,1.305411393453408,0.3509211657338156,14.231625833650497,0.514999389648441,-0.498047847587479,-0.30874986648559855,-1.510055761358693,0.8925560283874958,-0.9094028139221457,0.29190308095094863,-0.8713804560342417,13.471413493352571,-19.585768873925574,0.6006529474365473,5,-0.08999919891357067,0.37750053405762074,1.3237500190734899,0.9399995803833043,0.7800006866455078,0,0.04672471192526295,3.5416557391380366,22.209999084472656,-3.511612639946062,22.100000381469727,2.2432610768873884,22.030000686645508,0.04672471192526295 7556,2002-05-07,21.850000381469727,22.190000534057614,21.75,21.799999237060547,2727200.0,0.0009161913803745758,-4.866688707195761,-0.1315822495720992,48.78297142689127,42.91010624700494,-0.05985475893157144,0.33645681254263593,1.2313185218887739,0.3502474290788591,15.24251087719427,0.44000053405761363,-0.4903553246333061,-0.23474941253662251,-1.3821835435514487,0.9126847184782036,-0.8084664780440356,0.33896765297079057,-0.8572532848408052,19.736835500855797,-15.513123336608508,0.5737170655074139,5,-0.1099996566772461,0.3575000762939453,1.2937493324279785,0.9199991226196289,0.09000015258788707,1,0.07345535534166281,-1.2888919971686554,21.82999992370605,3.5416557391380366,22.209999084472656,-3.511612639946062,22.100000381469727,0.07345535534166281 7557,2002-05-08,22.440000534057614,22.56999969482422,22.09499931335449,22.100000381469727,1846400.0,0.027002294841525387,-1.714270144194579,6.7998474156016835,57.87440535841768,44.873590152739474,-0.4827101237582987,-0.3535806193101223,0.5913546689676288,-0.22326564734724386,15.93072332151535,0.7199993133544922,-0.44237723579195176,0.40725069046020224,-0.5529330074637429,1.3674343883841473,-0.07284115850177031,0.8873425394221748,-1.413808361050723,84.14643790880035,43.27150351500792,0.4800918489619727,5,-0.3225002288818324,-0.23250007629394176,0.7012491226196325,0.32999897003174183,-0.4899997711181605,2,0.02517819132185317,-4.866688707195761,21.850000381469727,-1.2888919971686554,21.82999992370605,3.5416557391380366,22.209999084472656,0.02517819132185317 7558,2002-05-09,21.799999237060547,22.354999542236328,21.665000915527344,22.274999618530273,2202200.0,-0.028520556228406657,1.1732232378057388,-1.3970593185158737,48.16175722951932,45.4737902560551,0.22745711955672476,0.20975254428337564,1.1784057004243707,0.4407656930342725,17.02787986378423,0.7749996185302699,-0.39598537911383147,-0.1772505760192864,-1.048097192915268,0.6935960408766952,-0.6126738844672772,0.2581727324287044,-0.7410308892032482,14.916961726521667,-25.367129686961757,0.43542330844799065,5,0.3175010681152344,0.407501220703125,1.2225008010864258,0.9700002670288086,0.4850006103515625,3,0.0639908489259089,-1.714270144194579,22.440000534057614,-4.866688707195761,21.850000381469727,-1.2888919971686554,21.82999992370605,0.0639908489259089 7559,2002-05-10,21.649999618530273,21.924999237060547,21.43000030517578,21.924999237060547,1668200.0,-0.006880716687148847,2.5999972256708674,0.5789461003786586,49.527399302609744,46.768840173105716,0.3456072942128685,0.2795755943964515,1.2811633543855692,0.6114526557303606,18.134314128678188,0.4949989318847656,-0.3061674631297322,-0.2672501564025893,-1.0453280495281803,0.5108277367230016,-0.6562891029653848,0.12178879016020616,-0.5589106193195725,19.298195714151863,-23.416118464043446,0.389038946562796,5,0.39750099182128906,0.5575008392333984,1.2850003242492676,1.119999885559082,0.75,4,0.08360274816786606,1.1732232378057388,21.799999237060547,-1.714270144194579,22.440000534057614,-4.866688707195761,21.850000381469727,0.08360274816786606 7560,2002-05-13,21.26499938964844,21.69499969482422,21.045000076293945,21.649999618530273,3424400.0,-0.017782920815957448,1.7368383011359758,1.4000027743291197,48.07338499157795,47.6102312949603,0.7604069070663932,0.6012874677426332,1.6141186286103597,1.0123970767318191,19.23845272641349,0.6499996185302734,-0.2402118958337347,-0.5925004005432086,-1.3785802512450545,0.1935794501586372,-0.9855403258941315,-0.1994604751922857,1.4000015258789027,14.426188090887607,-31.62573326358506,0.39303992535092225,5,0.542500495910641,0.9425010681152308,1.6212506294250453,1.5050001144409144,0.875,0,0.09052439217779806,2.5999972256708674,21.649999618530273,1.1732232378057388,21.799999237060547,-1.714270144194579,22.440000534057614,0.09052439217779806 7561,2002-05-14,22.85000038146973,23.290000915527344,22.415000915527344,22.72500038146973,6617000.0,0.07453567069429834,-1.3489966563746274,-0.3246751316565219,63.6157450650591,50.000808701591495,-0.8391598277846626,-1.016120883818946,-0.036047347684803555,-0.5603742080174108,19.85740542376017,2.0250015258789027,-0.18939078526144115,0.9800005912780811,0.13822895439781746,1.8217722281583448,0.5591147728379511,1.4008864097182112,-1.8050003051757848,80.40087440644963,27.34541031222149,0.42088581844013123,5,-0.6824998855590856,-0.6424999237060582,0.03624963760375621,-0.08000087738037465,-0.4650001525878906,1,-0.01050327208365387,1.7368383011359758,21.26499938964844,2.5999972256708674,21.649999618530273,1.1732232378057388,21.799999237060547,-0.01050327208365387 7562,2002-05-15,23.95000076293945,24.20000076293945,22.8799991607666,22.899999618530273,5255600.0,0.048140059654518286,-1.4220167111422133,8.400009155273409,66.85046095797549,52.61979635272716,-1.8306825864885283,-2.066109335276739,-1.1615659929428581,-1.6377921634189647,20.05568042229508,1.3500003814697195,-0.028702596311500628,1.9810009002685511,0.7256010750002453,3.236400725536857,1.3533009876343982,2.608700812902704,-2.9050006866455043,92.07607145512834,37.337882088264635,0.6276999126341523,5,-1.3275003433227504,-1.442500114440918,-1.0175008773803675,-1.180001258850094,-1.5750007629394496,2,-0.0839248503069836,-1.3489966563746274,22.85000038146973,1.7368383011359758,21.26499938964844,2.5999972256708674,21.649999618530273,-0.0839248503069836 7563,2002-05-16,23.4950008392334,24.1200008392334,23.45000076293945,23.95499992370605,3337200.0,-0.01899790852658856,-1.436367293433838,-0.4380938886799871,59.88781150578105,53.98049662065221,-1.2929606705484389,-1.5429377103688928,-0.7530494654809026,-1.156558851640348,19.904106650924035,0.6700000762939489,0.05590190247223248,1.4325009346008315,0.016677994131001128,2.848323875070662,0.7245894643659163,2.1404124048357467,-2.3238007354736325,77.65452392165312,25.70275791088163,0.7079114702349155,5,-0.8725004196166992,-0.9875001907348668,-0.4825005531311035,-0.725001335144043,-0.8100013732910121,3,-0.06575867295624904,-1.4220167111422133,23.95000076293945,-1.3489966563746274,22.85000038146973,1.7368383011359758,21.26499938964844,-0.06575867295624904 7564,2002-05-17,23.5,23.7450008392334,23.34499931335449,23.54999923706055,1944200.0,0.00021277550917364607,-1.2222269317170107,0.10869420994146113,64.43105802538344,56.356110429246115,-1.2244988548870843,-1.5070668543736474,-0.7946325831992453,-1.1374242941388104,19.757229299619127,0.4000015258789098,0.15999909906117082,1.3625000953674302,-0.19155298441529922,2.9165531751501597,0.5854735554760637,2.1395266352587967,-2.207647869873046,77.81297589244862,24.780787245147117,0.7770265398913652,5,-0.8774995803833008,-0.9924993515014684,-0.5749998092651367,-0.7300004959106445,-0.625,4,-0.051702134152676216,-1.436367293433838,23.4950008392334,-1.4220167111422133,23.95000076293945,-1.3489966563746274,22.85000038146973,-0.051702134152676216 7565,2002-05-20,23.30500030517578,23.60000038146973,23.18000030517578,23.545000076293945,1795000.0,-0.008297859354222115,1.3999978201753385,4.800068665598194,57.663640929092445,57.34285148504624,-0.8920787720358625,-1.2497339170737156,-0.636174460390805,-0.9262851607932205,19.284708617403464,0.42000007629394887,0.2541259839020853,1.0872504234313958,-0.5359034357331041,2.7104042825958956,0.27567349384914763,1.898827353013644,-1.8963422297363266,49.85991404642187,0.786266504810321,0.8115769295822495,5,-0.682499885559082,-0.7974996566772496,-0.39875030517578125,-0.5350008010864258,-0.3000011444091797,0,-0.038832897438088265,-1.2222269317170107,23.5,-1.436367293433838,23.4950008392334,-1.4220167111422133,23.95000076293945,-0.038832897438088265 7566,2002-05-21,23.01499938964844,23.524999618530273,22.98500061035156,23.524999618530273,1450400.0,-0.012443720735027641,1.1176422189560589,2.1250029802350663,58.24266644448855,57.38376938349855,-0.46873663494896434,-0.8837552004777862,-0.38425932968249654,-0.6259784346175614,18.458153620580926,0.5399990081787145,0.3082453139802155,0.7202495574951193,-0.9006556639561794,2.341154778946418,-0.09020305323052824,1.5307021682207669,-1.494687606708986,10.227277653270745,-35.228372846198496,0.8104526107256488,5,-0.39249897003174183,-0.5074987411499094,-0.1174993515014684,-0.24499988555908558,0.1400012969970703,1,-0.038018684475549125,1.3999978201753385,23.30500030517578,-1.2222269317170107,23.5,-1.436367293433838,23.4950008392334,-0.038018684475549125 7567,2002-05-22,23.684999465942386,23.72500038146973,22.81999969482422,22.81999969482422,2323400.0,0.029111453141958066,-1.0924876904317307,-1.6960772214056967,62.05322357836553,58.92726564448147,-1.054447905584258,-1.4189776886727827,-1.0737393064783483,-1.2826300762757192,17.24847900817522,0.9050006866455114,0.4479617831578224,1.2584996223449743,-0.36475662038151313,2.8817558650714616,0.4468715009817288,2.0701277437082197,-2.0575001238029316,66.53838535744443,20.569106664014015,0.8116281213632439,5,-1.0624990463256871,-1.1774988174438548,-0.8912491798400914,-0.9149999618530309,0.2650012969970632,2,-0.05488702834593129,1.1176422189560589,23.01499938964844,1.3999978201753385,23.30500030517578,-1.2222269317170107,23.5,-0.05488702834593129 7568,2002-05-23,23.934999465942386,24.0,23.32500076293945,23.774999618530273,2263800.0,0.010555203953434011,3.6551524558680626,0.1849709708076389,62.84437715783844,60.406929850617985,-1.083713482794014,-1.5574449245471733,-1.329593757844446,-1.518091560518215,15.822394009313806,0.6749992370605504,0.5649729089620976,1.3869996070861852,-0.30802260785065627,3.0820218220230267,0.5394884996177645,2.234510714554606,-2.204600066970933,94.49148158924157,48.030993241563706,0.8475111074684203,5,-1.3124990463256871,-1.4274988174438548,-1.1549992561340368,-1.164999961853031,0.10500144958495738,3,-0.06517649888240618,-1.0924876904317307,23.684999465942386,1.1176422189560589,23.01499938964844,1.3999978201753385,23.30500030517578,-0.06517649888240618 7569,2002-05-24,23.97500038146973,24.06999969482422,23.79999923706055,23.97500038146973,1749000.0,0.0016712311017288428,1.8421306242095175,0.0,66.82352293514312,62.490278511014125,-0.8484540385296242,-1.5268754051731683,-1.3894508817603075,-1.539660997277096,15.586617843708698,0.2700004577636683,0.5904698603352081,1.3325004577636754,-0.461676204176527,3.126677119703878,0.435412126793576,2.229588788733775,-2.1458169279395563,92.40005493164091,40.04133240531826,0.8970883309701008,5,-0.6674995422363317,-1.4674997329711985,-1.3200001716613805,-1.2050008773803746,-0.10000038146973012,4,-0.05380608529726594,3.6551524558680626,23.934999465942386,-1.0924876904317307,23.684999465942386,1.1176422189560589,23.01499938964844,-0.05380608529726594 7570,2002-05-28,23.76000022888184,24.125,23.57999992370605,24.125,1921000.0,-0.008967680882877693,1.986303660544006,-100.0,64.53575971948933,62.59250236150638,-0.2707961555290055,-1.2022129756964013,-1.2047905812561837,-1.3052167453728991,14.831019598997827,0.5450000762939489,0.7322139230311251,1.0087502479553265,-0.779194729761084,2.796695225671737,0.11477775909711951,1.9027227368135335,-1.835984082975294,72.03067542049382,14.903334863291263,0.893972488858206,5,-0.25000000000000355,-1.2524995803833079,-1.1050000190734899,-0.990000724792484,-0.040000915527350855,1,-0.03724748402174105,1.8421306242095175,23.97500038146973,3.6551524558680626,23.934999465942386,-1.0924876904317307,23.684999465942386,-0.03724748402174105 7571,2002-05-29,23.59000015258789,23.875,23.34000015258789,23.76499938964844,2738000.0,-0.007154885296983382,1.7088568476150927,0.47945026520002487,59.349585175164336,61.759071718971796,0.016999447628613495,-0.9875467761258818,-1.056448030128493,-1.1241480828555979,14.574972381841123,0.5349998474121094,0.8882176548201848,0.7782501220703111,-1.0384570764711434,2.5949573206117655,-0.13010347720041437,1.6866037213410365,-1.5749446220000287,59.003852697180335,5.075546389641119,0.9083535992707266,5,-0.11750030517578125,-1.082499504089359,-0.934999942779541,-0.8200006484985352,0.8349990844726598,2,-0.02479868537674057,1.986303660544006,23.76000022888184,1.8421306242095175,23.97500038146973,3.6551524558680626,23.934999465942386,-0.02479868537674057 7572,2002-05-30,23.68000030517578,23.70000076293945,23.354999542236328,23.59000015258789,2370800.0,0.003815182365652481,4.30766747850606,-0.5142888283378643,66.78571696184014,62.525505658533916,-0.12888121630063765,-0.9988042417552947,-1.171536169636596,-1.2078727652519632,14.305088054907095,0.34500122070312145,1.1058943864979973,0.785750293731688,-1.031339370689551,2.602839958152927,-0.12279453847893151,1.6942951259423076,-1.5775469652938554,44.374985098824844,-13.88950984668849,0.908544832210619,5,-0.20750045776367188,-1.1724996566772496,-1.1987504959106445,-0.9100008010864258,0.004999160766605115,3,-0.02217059171302116,1.7088568476150927,23.59000015258789,1.986303660544006,23.76000022888184,1.8421306242095175,23.97500038146973,-0.02217059171302116 7573,2002-05-31,23.5,23.79999923706055,23.399999618530273,23.79999923706055,2381600.0,-0.007601364140879641,1.6666709052299238,-3.3333192048489355,66.42983484673297,62.747591972017204,0.058002362462996615,-0.746832198269459,-1.0074658967741037,-1.0189873889666643,14.369821831605215,0.399999618530277,1.0902233430763388,0.535750007629396,-1.2602526390643938,2.3317526543231857,-0.3622513157175007,1.4337513309762926,-1.3136447631957715,20.382150129019404,-41.04282815320889,0.8980013233468949,5,-0.027500152587890625,-0.9924993515014684,-1.2375001907348633,-0.6175003051757812,-0.35000038146972656,4,0.019148968635721353,4.30766747850606,23.68000030517578,1.7088568476150927,23.59000015258789,1.986303660544006,23.76000022888184,0.019148968635721353 7574,2002-06-03,23.1299991607666,23.70000076293945,23.11000061035156,23.45000076293945,1839400.0,-0.015744716563123373,-2.2777904346120796,1.0666747199369058,66.60728922622158,63.74133067169822,0.41348107818942736,-0.32082201903696017,-0.6438382721895977,-0.6376919998509152,13.995927776838787,0.5900001525878906,0.9405668247065933,0.11974916458130025,-1.6417083363275253,1.8812066654901258,-0.7609795858731125,1.000477915035713,-0.8630981029169646,1.9703017183063911,-62.698112984419055,0.8807287504544119,6,0.3425006866455078,-0.5074987411499023,-1.0799989700317383,-0.22749900817871094,-0.5899982452392578,0,0.039342922082950205,1.6666709052299238,23.5,4.30766747850606,23.68000030517578,1.7088568476150927,23.59000015258789,0.039342922082950205 7575,2002-06-04,22.85000038146973,23.5,22.57500076293945,23.1299991607666,3480400.0,-0.012105438368186783,-1.2289191512048392,0.8749918044023757,49.99999999999999,62.82547884453283,0.6952652645326083,0.04164592479650864,-0.372952946520936,-0.3401681085367123,13.663868427322202,0.9249992370605504,0.8754668420290912,-0.21124963760375692,-1.885742438386643,1.4632431631791292,-1.0484960379952,0.6259967627876861,-0.5057753354165015,21.15382922470683,-39.809199419702935,0.8372464003914436,6,0.49999999999999645,-0.2274999618530309,-0.8437500000000036,0.05249977111816051,-0.524999618530277,1,0.04485775060912012,-2.2777904346120796,23.1299991607666,1.6666709052299238,23.5,4.30766747850606,23.68000030517578,0.04485775060912012 7576,2002-06-05,23.45499992370605,23.46999931335449,22.63999938964844,22.85000038146973,2664400.0,0.026477003594579607,1.6141798979941315,-2.1607220708446886,43.51244076095948,60.76539186482105,0.17795761416214262,-0.4605589648031838,-0.9508871912369798,-0.916761378881322,13.245409639499728,0.8299999237060476,0.789578319212012,0.3134999275207484,-1.2678227227794565,1.8948225778209533,-0.47716139762935583,1.1041612526708526,-1.0365438489773737,71.83675566599985,14.19756005186261,0.7906613251501028,6,-0.10499954223632457,-0.8324995040893519,-1.459999561309811,-0.5524997711181605,-1.6749992370605433,2,0.011298204668958478,-1.2289191512048392,22.85000038146973,-2.2777904346120796,23.1299991607666,1.6666709052299238,23.5,0.011298204668958478 7577,2002-06-06,23.0049991607666,23.54999923706055,22.875,23.45499992370605,1453600.0,-0.019185707286429432,1.1093746274706027,-0.7438034767366373,43.56953409647274,58.62374263578041,0.5826258137262847,0.03577456147323943,-0.47994286006368014,-0.45130082851493114,13.522719923930095,0.6749992370605504,0.7666108242167446,-0.16475076675414968,-1.713151034668691,1.3836495011603915,-0.9389509007114185,0.6094493672031192,-0.5152812985094926,35.10195375024143,-19.179033459306773,0.7742001339572706,6,0.345001220703125,-0.38249874114990234,-1.0312485694885254,-0.10249900817871094,-1.404998779296875,3,0.06172571736997323,1.6141798979941315,23.45499992370605,-1.2289191512048392,22.85000038146973,-2.2777904346120796,23.1299991607666,0.06172571736997323 7578,2002-06-07,23.19499969482422,23.32500076293945,22.78499984741211,22.82500076293945,1786000.0,0.008259097630468393,-1.3999999999999841,-0.8222184546263867,46.18272721543522,56.3303208891462,0.30912524867162716,-0.04675462046106915,-0.6753743087653135,-0.6207476684549178,13.196017841337927,0.5400009155273402,0.7673371666986384,-0.044500255584715376,-1.4524065311617989,1.363406019992368,-0.7484533933732571,0.6594528822038264,-0.6368705165398154,55.11101616753504,3.6494177663054117,0.7039531377885425,6,0.1550006866455078,-0.5724992752075195,-1.2212491035461426,-0.2924995422363281,-2.4349994659423793,4,0.02112523291938251,1.1093746274706027,23.0049991607666,1.6141798979941315,23.45499992370605,-1.2289191512048392,22.85000038146973,0.02112523291938251 7579,2002-06-10,23.459999084472656,23.55500030517578,23.21500015258789,23.315000534057614,1999800.0,0.011424849887261335,1.0298456475571776,0.39188910539936456,51.90650290536179,54.927070132020916,-0.04091188643048582,-0.17834454039735093,-0.9376792082356822,-0.8591326028362829,12.37168680185589,0.3600006103515625,0.6863768872974632,0.12999916076660156,-1.0641756517549616,1.3241739732881648,-0.4670882454941818,0.727086567027385,-0.8361950428020499,90.30599335930965,37.04554006425159,0.5970874062607822,6,-0.2349987030029297,-0.837498664855957,-1.48624849319458,-0.5574989318847656,-2.8499984741210973,0,-0.013213958995742736,-1.3999999999999841,23.19499969482422,1.1093746274706027,23.0049991607666,1.6141798979941315,23.45499992370605,-0.013213958995742736 7580,2002-06-11,23.190000534057614,23.88999938964844,23.13999938964844,23.540000915527344,2371600.0,-0.011508890066144306,-2.333313553539011,-2.413819865563428,52.16317850566656,54.128580502076716,0.15615013893421903,0.25641101081631135,-0.6654889886090878,-0.5575922520906254,11.122210894634023,0.75,0.5650556407947249,-0.23624944686890004,-0.9387030709960236,0.4662041772582235,-0.5874762589324618,0.11497736519466173,-0.503148623536255,44.00009155273381,-14.096371513664849,0.3512268120635614,6,0.04249954223633168,-0.5675001144409144,-1.2162499427795375,-0.287500381469723,-3.2350006103515625,1,-0.02802930588878849,1.0298456475571776,23.459999084472656,-1.3999999999999841,23.19499969482422,1.1093746274706027,23.0049991607666,-0.02802930588878849 7581,2002-06-12,22.61000061035156,22.774999618530273,22.125,22.399999618530273,6214000.0,-0.0250107766429003,1.407410416261943,-0.6000021798246169,36.40962229673705,50.75345887262082,0.6509750454091581,0.8616880479448703,-0.0814488285928725,0.0437117901641102,11.60652102516806,1.0650005340576136,0.39011657184797244,-0.8042493820190479,-1.5547109433359374,-0.053787820702158484,-1.1794801626774927,-0.4290186013606032,1.5900001525878906,27.47879762429624,-28.329146504004946,0.37523078065844456,6,0.3974990844726598,0.012499809265140271,-0.6362500190734828,0.2924995422363317,-3.1800003051757777,2,-0.01260503492784626,-2.333313553539011,23.190000534057614,1.0298456475571776,23.459999084472656,-1.3999999999999841,23.19499969482422,-0.01260503492784626 7582,2002-06-13,21.940000534057614,22.61000061035156,21.84499931335449,22.61000061035156,2898600.0,-0.029632908368308453,1.283585701149818,-3.190461485363493,27.200012207031122,46.39458969043172,1.1713833207894808,1.4476023534347249,0.5958502236006389,0.7279831642543257,11.227718620286947,0.7650012969970703,0.21663226073514608,-1.3737494468688993,-2.3317673752236168,-0.4157315185141819,-1.8527584110462563,-0.8947404826915424,2.2185002136230487,4.6455362913868825,-44.357867564957445,0.47900896417735783,6,0.9274988174438512,0.6824998855590856,0.03375005722046254,0.962499618530277,-2.805000305175774,3,-0.007292609093775382,1.407410416261943,22.61000061035156,-2.333313553539011,23.190000534057614,1.0298456475571776,23.459999084472656,-0.007292609093775382 7583,2002-06-14,21.950000762939453,21.950000762939453,21.145000457763672,21.84000015258789,3076800.0,0.00045579893520586445,13.636287973366626,-0.1641799967546609,26.69735398684209,41.960152441611775,1.0263224878113242,1.387033801189169,0.6026034658172854,0.7364490562263555,11.10116234052468,0.8050003051757812,0.09108955790447837,-1.2864992141723626,-2.416673952559389,-0.15632447578533615,-1.8515865833658758,-0.7214118449788494,2.115959927368163,29.326069887504563,-13.60185991031825,0.5650873691935137,6,0.5674991607666016,0.6724996566772461,0.21249961853027344,0.9524993896484375,-2.335000991821289,4,-0.015945347120928988,1.283585701149818,21.940000534057614,1.407410416261943,22.61000061035156,-2.333313553539011,23.190000534057614,-0.015945347120928988 7584,2002-06-17,22.28499984741211,22.350000381469727,21.7549991607666,21.899999618530273,1933200.0,0.01526191675757338,1.310678532937791,3.4999826605631847,33.48263201399429,40.12488933205559,0.6245311670901437,1.0080247839178504,0.2671578057981705,0.42253059307267193,10.892555685821955,0.595001220703125,-0.09036083414145324,-0.8907501220703118,-2.0898076403637305,0.3083073962231069,-1.490278881217023,-0.2912213629236007,1.6057032289428683,41.53004856966162,2.189094625598578,0.5995287591467098,6,0.2325000762939453,0.33750057220458984,-0.12249946594238281,0.6175003051757812,-1.4449996948242188,0,-0.0684316638533593,13.636287973366626,21.950000762939453,1.283585701149818,21.940000534057614,1.407410416261943,22.61000061035156,-0.0684316638533593 7585,2002-06-18,22.399999618530273,22.60000038146973,22.295000076293945,22.334999084472656,1482000.0,0.005160411573057244,-3.206942818431798,0.16883245562320723,36.50792415063474,39.34660970868618,0.4905751569929393,0.866156593086977,0.1414328878288842,0.3278974550003291,10.787141020176346,0.31500053405762074,-0.2664688724435962,-0.7305003166198745,-1.9764108121311885,0.5154101788914396,-1.3534555643755297,-0.10754506886421922,1.3259613007092241,76.9938531855664,38.481976588555966,0.6229552477556568,6,0.11750030517578125,0.22250080108642578,-0.27249908447265625,0.5025005340576172,-1.7899990081787145,1,-0.079910671368849,1.310678532937791,22.28499984741211,13.636287973366626,21.950000762939453,1.283585701149818,21.940000534057614,-0.079910671368849 7586,2002-06-19,22.13999938964844,22.475000381469727,21.950000762939453,22.350000381469727,1810800.0,-0.011607153272750415,1.2826021154938572,-3.2307579447753203,33.187755649377536,38.193078770120046,0.6084066015343161,1.11437764088776,0.3842418107817913,0.5977780716647985,11.111882533745243,0.5249996185302734,-0.4332272749107915,-0.946750545501704,-2.268859011316252,0.3753579203128439,-1.6078047784089762,-0.28569631259443184,1.4311039019025067,67.91800875427404,28.902402424534174,0.6610542329072738,6,0.37750053405761363,0.5325012207031214,-0.1324992179870641,0.7625007629394496,-1.154998779296882,2,-0.09869013216703093,-3.206942818431798,22.399999618530273,1.310678532937791,22.28499984741211,13.636287973366626,21.950000762939453,-0.09869013216703093 7587,2002-06-20,22.38500022888184,22.5,21.84000015258789,21.924999237060547,2906400.0,0.011065982203592561,-1.0952404019364155,-2.1904705679331338,37.99784586565117,37.283647509032924,0.2974948973178222,0.8084396120641877,0.10681131728073723,0.3627455499688317,11.249402603084507,0.6599998474121094,-0.46407882282174384,-0.6367497444152797,-1.9628371057022882,0.6893376168717289,-1.299793425058784,0.026293936228224624,1.040536892641871,85.22335643563062,42.0393142447593,0.663043680643504,6,0.1324996948242152,0.287500381469723,-0.1974997520446813,0.5174999237060511,-0.875,3,-0.1320080363409344,1.2826021154938572,22.13999938964844,-3.206942818431798,22.399999618530273,1.310678532937791,22.28499984741211,-0.1320080363409344 7588,2002-06-21,22.375,22.54999923706055,22.100000381469727,22.350000381469727,3003600.0,-0.000446737939673425,1.4000061035466427,0.05434687962582834,41.190203923932124,36.09294762220741,0.19997544590554028,0.7331660445912185,0.10197266433021568,0.39098024817482724,11.033064831749058,0.44999885559082387,-0.5150430131614065,-0.5687500000000014,-1.8514685359589613,0.7139685359589585,-1.2101092679794796,0.07260926797947675,0.913704921698109,73.37277438694035,23.94376025242852,0.6413592679794795,6,0.1424999237060547,0.26000022888183594,0.1900005340576172,0.5275001525878906,-1.5750007629394531,4,-0.1448044590443871,-1.0952404019364155,22.38500022888184,1.2826021154938572,22.13999938964844,-3.206942818431798,22.399999618530273,-0.1448044590443871 7589,2002-06-24,22.684999465942386,22.684999465942386,22.030000686645508,22.13500022888184,3394200.0,0.013854724734855273,1.3818170468653679,22.000305180437934,48.08805367276341,35.64015597410706,-0.2587265721657346,0.33894564447062336,-0.21763515011521406,0.10208117085960922,10.638445932288151,0.6549987792968786,-0.5305044388404916,-0.19425048828124503,-1.385071688641542,0.9965707120790519,-0.7896610884613935,0.40116011189890344,0.47508318791965465,100.0,45.05307638823988,0.5954106001801487,6,-0.7249994277954137,-0.04999923706055043,-0.11999893188476918,0.19750118255614524,-1.6749992370605469,0,-0.13533170672687467,1.4000061035466427,22.375,-1.0952404019364155,22.38500022888184,1.2826021154938572,22.13999938964844,-0.13533170672687467 7590,2002-06-25,22.875,23.05500030517578,22.72500038146973,22.75,3213000.0,0.008375602315656483,-2.7714441416894857,0.22727304253740144,42.564102814904565,36.32398714279234,-0.5566462237558412,0.08352602550539245,-0.40266148216067776,-0.07460118532048199,10.379127087087223,0.3700008392333949,-0.571067947574786,0.040000057220460405,-1.0764697192931934,1.1564698337341142,-0.5182348310363665,0.5982349454772873,-1.7299995422363281,85.18516192838416,31.03732349465905,0.5582348882568269,6,-0.7749996185302734,-0.23999977111816406,-0.3099994659423828,-0.16749954223632812,-2.049999237060547,1,-0.08896174196337092,1.3818170468653679,22.684999465942386,1.4000061035466427,22.375,-1.0952404019364155,22.38500022888184,-0.08896174196337092 7591,2002-06-26,23.0049991607666,23.149999618530273,22.5,22.63999938964844,3632400.0,0.0056830234214908515,-1.0155072228054352,2.919998168945284,50.0,38.85731911978888,-0.6981392859874873,-0.09754843857922424,-0.5305866328054343,-0.18544118262786924,10.607959990893018,0.6499996185302734,-0.6638974057630165,0.199249267578125,-0.8632860052143698,1.2617845403706198,-0.3320183688181224,0.7305169039743724,-1.821798706054686,88.93125825365418,31.036896894457726,0.5312676363962481,6,-0.8574991226196289,-0.3699989318847656,-0.4399986267089844,-0.33499908447265625,-3.029998779296875,2,-0.10410774343776297,-2.7714441416894857,22.875,1.3818170468653679,22.684999465942386,1.4000061035466427,22.375,-0.10410774343776297 7592,2002-06-27,23.15500068664551,23.2450008392334,22.7549991607666,23.149999618530273,2848200.0,0.006520388235211394,4.2972761201723815,0.013701565071992727,49.43504209907553,41.383728910037036,-0.7349569502417026,-0.3045106975293983,-0.656418431404223,-0.3219229895623883,10.792514614376593,0.4900016784667969,-0.7420108617198444,0.3755007743835499,-0.6199141702560773,1.370915719023177,-0.12220669793626371,0.8732082467033635,-1.893128265380863,92.59258096419238,32.92734132969446,0.49770747231981416,6,-0.6550006866455114,-0.5200004577636754,-0.5900001525878942,-0.5025005340576207,-3.2500000000000036,3,-0.0937162605028764,-1.0155072228054352,23.0049991607666,-2.7714441416894857,22.875,1.3818170468653679,22.684999465942386,-0.0937162605028764 7593,2002-06-28,23.95000076293945,23.96999931335449,23.25,23.34499931335449,4639200.0,0.03433383946097002,1.23256102790057,120.97444698694686,56.019677091007196,43.88784502970514,-1.3593749938709188,-1.1215729043289286,-1.4063904220115226,-1.0916975042278487,10.636540112615316,0.8149986267089773,-0.6811784007756998,1.1480008125305154,0.06732181907749535,2.2286798059835355,0.6076613158040054,1.6883403092570255,-2.569140636596675,98.96914615609988,41.39604462535567,0.5403394967265104,6,-1.0450010299682582,-1.3150005340576136,-1.3850002288818324,-1.442500114440918,-3.4999999999999964,4,-0.10187893345846144,4.2972761201723815,23.15500068664551,-1.0155072228054352,23.0049991607666,-2.7714441416894857,22.875,-0.10187893345846144 7594,2002-07-01,24.040000915527344,24.22500038146973,23.65500068664551,23.94499969482422,5034800.0,0.003757835061415138,1.4516107861554872,0.15702643484291998,60.925451131930174,46.60090358318241,-1.3122447109769588,-1.201504205834734,-1.4614775181047506,-1.1482679272143734,11.098108313902072,0.5699996948242188,-0.501315685910388,1.1925008773803718,-0.015457505545658279,2.400459260306402,0.5885216859173568,1.7964800688433868,-2.4520096542236303,89.27539565036132,28.746733712719575,0.603979191463015,7,-1.0075006484985352,-1.3550004959106445,-1.4750003814697266,-1.5325002670288121,-3.4000015258789027,0,-0.13477543906306977,1.23256102790057,23.95000076293945,4.2972761201723815,23.15500068664551,-1.0155072228054352,23.0049991607666,-0.13477543906306977 7595,2002-07-02,23.875,24.59000015258789,23.72500038146973,24.1299991607666,8006600.0,-0.006863598554223471,-2.1171252908285747,-2.6841672020558947,68.20141807846969,50.4913105197482,-1.023660647322611,-1.0074269077671438,-1.253089687809215,-0.943351992833847,11.571694934216028,0.8649997711181605,-0.3091705746158695,0.9762499809265144,-0.31617695844623483,2.2686769202992636,0.33003651124014155,1.6224634506128872,-2.023307826679684,65.78946888101613,1.0355985503048686,0.6462134696863745,7,-0.6599998474121094,-1.0074996948242188,-0.9674992561340332,-1.3674993515014684,-2.5699996948242188,1,-0.1199999904133261,1.4516107861554872,24.040000915527344,1.23256102790057,23.95000076293945,4.2972761201723815,23.15500068664551,-0.1199999904133261 7596,2002-07-03,23.71999931335449,24.01499938964844,23.440000534057614,23.79999923706055,4844400.0,-0.00649217535688007,1.254896460934896,0.31372622351210405,80.06751749797337,55.165718478895116,-0.6939429691409806,-0.876493478054595,-1.0483551191767937,-0.7588320292195903,11.91325185808342,0.5749988555908274,-0.16639219939320427,0.8079993247985797,-0.5135444560884466,2.129543105685606,0.14722743435506658,1.4687712152420929,-1.5397101825220645,52.588535749514655,-18.95201268166057,0.6607718904435125,7,-0.4099988937377894,-0.8524990081787074,-0.7112488746643031,-1.212498664855957,-2.194999694824215,2,-0.12204884629929713,-2.1171252908285747,23.875,1.4516107861554872,24.040000915527344,1.23256102790057,23.95000076293945,-0.12204884629929713 7597,2002-07-05,24.42499923706055,24.524999618530273,23.774999618530273,23.834999084472656,1753400.0,0.029721751438211097,-1.1126787805847778,-7.375008940704633,83.85768423513542,59.906549624584365,-1.205956751804198,-1.549078012543017,-1.680702441917223,-1.4439645277388848,12.634448907419971,0.8050003051757848,-0.020632999129365004,1.4419992446899457,-0.04304679052885518,2.9270452799087465,0.6994762270805452,2.184522262299346,-1.9555447836174693,87.6865002434007,10.359715168522854,0.7425230176094001,7,-1.1149988174438512,-1.5574989318847692,-1.4349989891052282,-1.9174985885620188,-3.414999008178711,4,-0.18219033754722702,1.254896460934896,23.71999931335449,-2.1171252908285747,23.875,1.4516107861554872,24.040000915527344,-0.18219033754722702 7598,2002-07-08,23.684999465942386,24.48500061035156,23.57500076293945,24.29999923706055,5214200.0,-0.03029681859704414,-1.1796477217956636,-1.0423722238386126,67.24136068074439,62.03469484769336,-0.29121624643883237,-0.8121245206937076,-0.8898192442207176,-0.6905937621956824,13.138238841950379,0.9099998474121094,0.16259376195423414,0.677499485015872,-0.838125979077244,2.193124949108988,-0.08031324703068421,1.4353122170624282,-0.9610795286019282,21.304262013398436,-58.04928791592379,0.7578127320465575,7,-0.13999938964844105,-0.8174991607666051,-0.6949992179870641,-1.1774988174438548,-0.5849990844726562,0,-0.15959463223684223,-1.1126787805847778,24.42499923706055,1.254896460934896,23.71999931335449,-2.1171252908285747,23.875,-0.15959463223684223 7599,2002-07-09,23.149999618530273,23.959999084472656,23.07500076293945,23.75,4436600.0,-0.022588130017963892,-1.3600015258827738,0.9756107394622826,58.37052944211795,63.79096447293929,0.3538964686170587,-0.31783543004835124,-0.3278016009487601,-0.14950931085969899,13.824606977036268,0.8849983215332067,0.30151930804735017,0.15799961090088033,-1.344424278037355,1.6604234998391156,-0.5932123335682391,0.9092115553699998,-0.20215005536012498,4.950421505333248,-71.61576756620616,0.7512119444691178,7,0.3950004577636719,-0.2824993133544922,-0.15999937057495117,-0.6424989700317418,0.10000038146972656,1,-0.11663062203377417,-1.1796477217956636,23.684999465942386,-1.1126787805847778,24.42499923706055,1.254896460934896,23.71999931335449,-0.11663062203377417 7600,2002-07-10,22.540000915527344,23.364999771118164,22.434999465942386,23.274999618530273,3066000.0,-0.026349836417045136,1.0327897557548757,1.2249970595060606,54.140800975551144,64.25105347022276,1.0184825510409077,0.2539924431487002,0.3188026686623715,0.4562227766447684,14.320260192955775,0.9300003051757777,0.4144507865950118,-0.4194991111755364,-1.9319765017217527,1.09297827937068,-1.1757378064486446,0.33673958409757176,2.049999237060547,5.023992436313564,-69.635609542699,0.7562386952731088,7,0.972498893737793,0.3274993896484375,0.5074992179870605,-0.032500267028812146,0.5849990844726562,2,-0.08429465167279704,-1.3600015258827738,23.149999618530273,-1.1796477217956636,23.684999465942386,-1.1126787805847778,24.42499923706055,-0.08429465167279704 7601,2002-07-11,22.325000762939453,22.670000076293945,21.8799991607666,22.440000534057614,4352400.0,-0.009538604430125885,1.7478347403512846,0.15646254972738655,49.375005712110394,64.24438276055996,1.2593111293570303,0.470678285784615,0.5430356450536244,0.6749237278530629,14.446344337887105,0.7900009155273438,0.4694059140120572,-0.6202492713928223,-2.151840844569616,0.9113423017839715,-1.3860450579812174,0.14554651519557282,2.2218993759155268,16.8242542592638,-54.165184127425846,0.7657957865883962,7,0.909998893737793,0.5424995422363281,0.6612496376037598,0.18249988555907848,0.7299995422363281,3,-0.0456887087527863,1.0327897557548757,22.540000915527344,-1.3600015258827738,23.149999618530273,-1.1796477217956636,23.684999465942386,-0.0456887087527863 7602,2002-07-12,21.780000686645508,22.4950008392334,21.53499984741211,22.30500030517578,3629200.0,-0.024412096648107173,1.1215475435265059,4.565223160234331,44.42362509147944,62.955932538390215,1.7754651323832817,1.057284500974589,1.102409180667749,1.2200140301791222,14.35209524575951,0.9600009918212891,0.526059102263698,-1.1572493553161607,-2.7124389721388766,0.39794026150655526,-1.9348441637275187,-0.3796545469048027,2.6602234130859372,8.305111046455252,-59.80588012444622,0.7775948084113584,7,1.2824993133544922,1.0874996185302734,1.206249713897705,0.7274999618530238,1.885000228881836,4,-0.011708037652707226,1.7478347403512846,22.325000762939453,1.0327897557548757,22.540000915527344,-1.3600015258827738,23.149999618530273,-0.011708037652707226 7603,2002-07-15,21.600000381469727,21.70499992370605,20.61000061035156,21.700000762939453,2966000.0,-0.008264476561111844,18.90931317299985,0.19047705548753682,39.57734195212757,60.58392040730104,1.7735719876830451,1.2750939448096048,1.292731030846781,1.3991386067295295,13.764466720486151,1.1700000762939489,0.5332512168603536,-1.3197496414184577,-2.928663661397355,0.2891643785604394,-2.1242066514079063,-0.5152926314290092,2.6659102631225586,29.552245434317793,-33.09880842511184,0.8044570099894487,7,1.0,1.0,1.3862500190734863,0.907500267028805,1.7749996185302734,0,-0.02731482139667174,1.1215475435265059,21.780000686645508,1.7478347403512846,22.325000762939453,1.0327897557548757,22.540000915527344,-0.02731482139667174 7604,2002-07-16,20.76000022888184,21.475000381469727,20.299999237060547,21.049999237060547,6216200.0,-0.03888889526634032,1.061403171214461,2.899979019245039,31.938520516779022,56.55470956711318,2.34609148546469,2.1027986194099313,2.1299585316650607,2.2265037013900404,13.90542569828014,1.3000011444091797,0.5079560105259731,-2.083499813079829,-3.9439582021600295,-0.22304142399962856,-3.0137290076199292,-1.1532706185397288,3.2134376129711875,15.008186351351718,-42.94212430184398,0.9302291945400996,7,1.6524991989135707,1.6849994659423793,2.2262501716613734,1.7475004196166921,2.7150001525878906,1,0.11271676911315365,18.90931317299985,21.600000381469727,1.1215475435265059,21.780000686645508,1.7478347403512846,22.325000762939453,0.11271676911315365 7605,2002-07-17,20.61000061035156,21.520000457763672,20.5,21.049999237060547,2980600.0,-0.007225415071123065,-2.0909111926711557,1.517241832902565,29.617040230920622,50.949100981885096,2.217432273114696,2.225945547543329,2.287635706642398,2.3550438487058223,14.427410544799052,1.0200004577636719,0.3754524722875452,-2.143999481201174,-4.250271968000366,-0.03772699440198224,-3.19713572460077,-1.0908632378015781,2.9960933710222193,13.080222089342602,-39.25955493040419,1.0531362433995965,7,1.8024988174438512,1.8349990844726598,2.313749790191654,1.8975000381469727,2.909999847412113,2,0.12809312525311034,1.061403171214461,20.76000022888184,18.90931317299985,21.600000381469727,1.1215475435265059,21.780000686645508,0.12809312525311034 7606,2002-07-18,19.95499992370605,20.61000061035156,19.81999969482422,20.61000061035156,3929600.0,-0.03178072136089738,1.4122140072042266,1.4886425704203863,24.921628313419788,44.40065032391669,2.55040618388848,2.855248492540209,2.942216305932238,2.9704274760335636,14.764459002518196,0.7900009155273402,0.17851372674219235,-2.689750194549564,-5.130264244819465,-0.24923614427966356,-3.9100072196845126,-1.4694931694146156,3.3204845832364036,5.046735369216058,-40.45803914684039,1.2202570251349498,7,2.1975002288818395,2.2500000000000036,2.972500324249271,2.5525007247924805,3.5650005340576207,3,0.15885743364639482,-2.0909111926711557,20.61000061035156,1.061403171214461,20.76000022888184,18.90931317299985,21.600000381469727,0.15885743364639482 7607,2002-07-19,19.43000030517578,19.98500061035156,19.399999618530273,19.95499992370605,2287600.0,-0.026309176674392476,1.0000000000000122,0.8015252949107279,13.011456577386653,38.375105423543616,2.561747874244503,3.317611701593453,3.4416662560119455,3.4515566426109956,15.09847742493774,0.5850009918212855,-0.06872936341236624,-3.06699981689453,-5.89996597934854,-0.2340336544405197,-4.483482898121533,-1.6505167356675265,3.430826024312484,1.3015480552493888,-35.89372106808582,1.4164830812270046,7,2.2499990463256836,2.564999580383301,3.3849997520446777,3.0775003433227504,4.284999847412109,4,0.1865671612488018,1.4122140072042266,19.95499992370605,-2.0909111926711557,20.61000061035156,1.061403171214461,20.76000022888184,0.1865671612488018 7608,2002-07-22,19.13500022888184,20.0,18.75,19.350000381469727,2693400.0,-0.015182710842025049,-1.5380694932845878,0.40952439773152105,11.163893334670433,33.129923633827225,2.3953533093487174,3.538873337106402,3.727794269694801,3.7032398909078488,15.680869699953687,1.25,-0.37108998041446384,-3.1999999046325662,-6.408060193960267,0.008060384695134815,-4.8040300492964185,-1.595969759968714,3.2413103610723084,13.89892293348807,-16.01834704716492,1.6040301446638505,7,1.9224996566772425,2.534999847412106,3.6099996566772425,3.372500419616692,4.309999465942379,0,0.2367389930734387,1.0000000000000122,19.43000030517578,1.4122140072042266,19.95499992370605,-2.0909111926711557,20.61000061035156,0.2367389930734387 7609,2002-07-23,19.614999771118164,19.850000381469727,19.020000457763672,19.13500022888184,4103800.0,0.02508489869322439,-1.3380309689343548,-2.2325544259328463,17.87329737467671,29.100201011507846,1.5211456887409973,2.9693232159396814,3.2491530546206278,3.1865062182688533,16.532366853095226,0.8299999237060547,-0.7923370127023901,-2.5665003776550286,-5.990563797113225,0.8575630418031679,-4.278532087384125,-0.8544686679259321,2.1811011244433196,31.22742339965213,5.606180997705991,1.7120317097290978,7,1.0950002670288086,2.0550003051757812,2.955000400543213,2.8925008773803675,3.2849998474121094,1,0.19169004704339576,-1.5380694932845878,19.13500022888184,1.0000000000000122,19.43000030517578,1.4122140072042266,19.95499992370605,0.19169004704339576 7610,2002-07-24,20.84000015258789,21.05500030517578,19.325000762939453,19.5,5462800.0,0.06245222512178983,-1.0473384000379213,2.7916696469017683,31.2987039687968,27.09172304002856,0.03312391034173956,1.6696527651470703,2.0521852245383556,1.9318414419906702,17.426053602737657,1.7299995422363281,-1.0964861614113595,-1.2397500038146987,-4.697818156453682,2.2183181488242845,-2.9687840801341885,0.4892840725047911,0.4687245996837568,90.67244580813647,65.63427415939563,1.7290340763194911,7,-0.2174997329711914,0.8299999237060547,1.7300000190734863,1.667500495910641,1.8299999237060547,2,0.1264395494044479,-1.3380309689343548,19.614999771118164,-1.5380694932845878,19.13500022888184,1.0000000000000122,19.43000030517578,0.1264395494044479 7611,2002-07-25,20.61000061035156,21.18000030517578,19.88500022888184,20.5,3181000.0,-0.011036446283699819,1.0720001220703068,0.0820899983773278,23.59861984487769,24.77783356818392,-0.006406393717583114,1.8034911557624511,2.257025536953776,2.115449043835877,18.007893623531086,1.2950000762939418,-1.352969246129497,-1.3499996185302763,-4.838896141701188,2.138896904640635,-3.094447880115734,0.39444864305518124,-1.860000610351559,76.54322538107708,56.974668592649365,1.7444482615854564,7,-0.3825006484985316,1.0599994659423864,1.959999561309818,1.8975000381469727,2.3499984741210973,3,0.14119358375712698,-1.0473384000379213,20.84000015258789,-1.3380309689343548,19.614999771118164,-1.5380694932845878,19.13500022888184,0.14119358375712698 7612,2002-07-26,20.98500061035156,21.0,20.420000076293945,20.61000061035156,2136200.0,0.01819505040730829,1.8642057870544295,3.4090719933417666,30.320704328931456,23.749318276717684,-0.5655054414466534,1.3255461106858881,1.825243385572339,1.709737985141242,18.783474314147266,0.5799999237060547,-1.5552760327521398,-0.866499614715579,-4.333822202447923,2.600822973016765,-2.600160908581749,0.8671616791505912,-2.1864006042480426,91.97532220844242,69.62620207516073,1.7336612938661713,7,-0.850000381469723,0.6849994659423864,1.6099996566772496,1.5225000381469727,1.5399990081787145,4,0.12080056105224224,1.0720001220703068,20.61000061035156,-1.0473384000379213,20.84000015258789,-1.3380309689343548,19.614999771118164,0.12080056105224224 7613,2002-07-29,21.51000022888184,21.649999618530273,20.924999237060547,21.350000381469727,3262800.0,0.025017851001219782,2.295466564941089,0.4266662597656345,38.02919886884459,24.426060315836075,-1.2344273779093946,0.6412524584058978,1.2630596837812043,1.149263790962248,19.88865065309267,0.7250003814697266,-1.7178456527802695,-0.2194999694824169,-3.5447236901642327,3.105723751199399,-1.882111829823323,1.4431118908584892,-2.663772216796879,94.67682759230895,67.2300196446408,1.6626118603409075,7,-1.3100004196167028,0.15999984741210582,1.085000038146969,0.9975004196166921,1.2049999237060511,0,0.10251045561335514,1.8642057870544295,20.98500061035156,1.0720001220703068,20.61000061035156,-1.0473384000379213,20.84000015258789,0.10251045561335514 7614,2002-07-30,20.799999237060547,21.190000534057614,20.415000915527344,21.149999618530273,4390200.0,-0.03300794905933857,2.6046308412251755,-2.187504470352573,37.48200368735734,25.299945144329044,-0.5790490372098169,1.1553082371356425,1.9266985009880742,1.8246504517642848,20.869361092849243,1.0949993133544957,-1.8378370321958393,-0.7675008773803711,-3.9305095614627845,2.3955078067020423,-2.349005219421578,0.8140034646608356,-1.8416203607177728,63.44082581263346,31.78797284375373,1.5815043420412076,7,-0.5999994277954102,0.8700008392333984,1.7762508392333984,1.7075014114379847,1.9200000762939418,1,0.12716348821065937,2.295466564941089,21.51000022888184,1.8642057870544295,20.98500061035156,1.0720001220703068,20.61000061035156,0.12716348821065937 7615,2002-07-31,21.01000022888184,21.040000915527344,20.315000534057614,20.850000381469727,3254000.0,0.010096201900196222,5.590875988347931,-0.45714192293231026,40.53275571854301,27.03451485600941,-0.8117022889358374,0.7585549654052848,1.678106061593457,1.5824217310862565,21.46221181345394,0.7250003814697301,-1.9204156066608888,-0.4142498970031703,-3.391277835988678,2.5627780419823374,-1.902763866495924,1.0742640724895836,-1.9439565228515647,63.73939881214837,28.962849700022524,1.4885139694927536,7,-0.8100004196167028,0.6599998474121058,1.2874999046325648,1.4975004196166921,2.289999008178711,2,0.08995713322507748,2.6046308412251755,20.799999237060547,2.295466564941089,21.51000022888184,1.8642057870544295,20.98500061035156,0.08995713322507748 7616,2002-08-01,20.825000762939453,21.030000686645508,20.55500030517578,21.030000686645508,3223600.0,-0.008805305279724562,3.6341517877911036,-1.2812507450587418,42.74867289395869,30.33865000229519,-0.5479364045311108,0.7542170795558079,1.8309177245889785,1.7350678937135413,22.538719103390974,0.47500038146972656,-1.8861028297317972,-0.454499435424804,-3.236675317980527,2.3276764471309193,-1.8455873767026638,0.9365885058530559,-1.6555988204091783,38.20229053440104,0.07409007605294704,1.3910879412778612,8,-0.6250009536743164,0.8449993133544922,1.5424995422363281,1.6824998855590785,2.909999847412106,3,0.08859540195733806,5.590875988347931,21.01000022888184,2.6046308412251755,20.799999237060547,2.295466564941089,21.51000022888184,0.08859540195733806 7617,2002-08-02,19.975000381469727,20.700000762939453,19.75,20.700000762939453,4148400.0,-0.04081634335314899,1.6206903809170528,3.536588542878144,38.800828664645856,33.40942059451468,0.4330411330313133,1.321494863105933,2.6165901720501523,2.553191987276854,23.284213676364626,1.0750007629394531,-1.8446125346863838,-1.0819998741149917,-3.4918401669715102,1.327840418741527,-2.286920020543249,0.12292027231326585,-0.7063745318994528,11.842127718097831,-26.240210828621567,1.2049201464282593,8,0.3599996566772461,1.6949996948242188,2.4162497520446777,2.532500267028805,3.565000534057617,4,0.14943672821012965,3.6341517877911036,20.825000762939453,5.590875988347931,21.01000022888184,2.6046308412251755,20.799999237060547,0.14943672821012965 7618,2002-08-05,19.905000686645508,20.274999618530273,19.84499931335449,19.975000381469727,2837600.0,-0.003504365130784004,-3.5262608416317347,0.09655125240391572,43.40786845207422,36.246595158669955,0.6970545433708608,1.1528961834332279,2.6120627473738054,2.596093390358984,24.38744493878503,0.4300003051757848,-1.7031156000540513,-0.962999629974366,-3.0801537399072174,1.1541544799584855,-2.02157668494079,0.09557742499205801,-0.5411198863168352,10.763932580549051,-28.988066343132466,1.0585770549664248,8,0.5824995040893555,1.7649993896484375,2.66249942779541,2.602499961853024,3.564998626708981,0,0.1316251615928128,1.6206903809170528,19.975000381469727,3.6341517877911036,20.825000762939453,5.590875988347931,21.01000022888184,0.1316251615928128 7619,2002-08-06,20.450000762939453,20.809999465942386,20.030000686645508,20.030000686645508,3570800.0,0.027380058150894282,-2.714279226706526,-6.000027247956403,48.83721059177148,38.19531811677825,0.3162080735175543,0.4166072554218765,1.9960423659651312,2.0197836876607056,26.02630838238974,0.9049987792968786,-1.41494991958308,-0.2829996109008803,-2.112225812945667,1.5462265911439061,-1.1976127119232736,0.6316134901215129,-0.9946752098827147,54.26358652259541,10.677696707053151,0.9146131010223929,8,0.2499990463256836,1.2199993133544922,2.3199992179870605,2.0574998855590785,3.674999237060547,1,0.11075791223212006,-3.5262608416317347,19.905000686645508,1.6206903809170528,19.975000381469727,3.6341517877911036,20.825000762939453,0.11075791223212006 7620,2002-08-07,20.63999938964844,20.684999465942386,19.940000534057614,20.625,2074600.0,0.009290886045017377,13.190517711170838,0.035712826008973,55.339045766562535,41.722032108076576,0.10600321404030666,0.08112627885964585,1.7426981078968957,1.7955101160863265,27.381622142908675,0.7449989318847727,-1.055111153721743,0.0019990921020536234,-1.6174045214584254,1.6214027056625326,-0.8077027146781859,0.8117008988822931,-1.0968868739727604,69.53116501686092,20.199937701308308,0.8097018067802387,8,0.060000419616695666,1.0300006866455043,2.218750953674313,1.8800010681152308,3.3550014495849574,2,0.10077519308209038,-2.714279226706526,20.450000762939453,-3.5262608416317347,19.905000686645508,1.6206903809170528,19.975000381469727,0.10077519308209038 7621,2002-08-08,21.30500030517578,21.325000762939453,20.34499931335449,20.51499938964844,2062400.0,0.03221903755776556,1.361444066550243,52.66887080364955,64.30205883071821,45.497738163830654,-0.5029331919792597,-0.7001032506898319,1.0262533291008111,1.1053417457099144,27.883027418366723,0.9800014495849645,-0.7320995495288294,0.7180000305175795,-0.7332151913176439,2.169215252352803,-0.0076075804000304,1.4436076414351895,-1.6776123053859173,98.73013028093112,41.53382363679451,0.7256076109176116,8,-0.6050004959106445,0.33249950408935547,1.7362499237060547,1.3975000381469727,2.309999465942383,3,0.09363993913673441,13.190517711170838,20.63999938964844,-2.714279226706526,20.450000762939453,-3.5262608416317347,19.905000686645508,0.09363993913673441 7622,2002-08-09,21.524999618530273,21.674999237060547,20.854999542236328,21.225000381469727,1755600.0,0.010326182126411343,1.7333392673219485,0.3797454296116756,68.44135461793265,48.876866580396,-0.7132881213192128,-0.9909949548711126,0.75340448488258,0.8592028642183713,27.903434747008728,0.8199996948242188,-0.5660436269017772,0.950749397277832,-0.46025720155602556,2.3617559961116896,0.24524609786090323,1.6562526966947608,-1.8167071539907944,91.80329919213882,27.926827645428453,0.7055032994169282,8,-0.8125,0.11250019073486328,1.5637507438659668,1.1775007247924805,1.75,4,0.10267136032461321,1.361444066550243,21.30500030517578,13.190517711170838,20.63999938964844,-2.714279226706526,20.450000762939453,0.10267136032461321 7623,2002-08-12,21.01000022888184,21.270000457763672,20.834999084472656,21.024999618530273,4985400.0,-0.023925639896647644,-1.3835582078321123,-0.04999809264650469,60.70606744783555,51.457318109338026,-0.3091867281682994,-0.5506977995370406,1.214283198560512,1.3506306209733658,27.09305746489316,0.6900005340576172,-0.3275962515284654,0.4652500152587926,-0.8785288569978462,1.8090288875154314,-0.20663942086952503,1.1371394513871103,-1.1837053579910979,61.67149825370313,-6.073171843634235,0.6718894361283194,8,-0.29750061035156605,0.6075000762939418,2.0787501335144007,1.6925001144409144,2.334999084472649,0,0.12041887953754449,1.7333392673219485,21.524999618530273,1.361444066550243,21.30500030517578,13.190517711170838,20.63999938964844,0.12041887953754449 7624,2002-08-13,23.10000038146973,23.670000076293945,22.399999618530273,22.5,11678800.0,0.09947644596951633,-2.1749966025401077,-40.00165310275641,65.31165640842076,54.21052929710221,-2.2781985569466556,-2.5891495180788944,-0.8947394388600145,-0.744001665486973,26.538798755069575,2.659999847412106,-0.12384950235017911,2.43825016021729,0.673897665973108,4.202602654461472,1.5560739130952008,3.3204264073393794,-3.1627832486088003,84.71850496575476,19.053068027948058,0.8821762471220911,8,-1.3900003433227575,-1.745000839233402,0.10624980926513317,-0.3975000381469762,-0.3250007629394567,1,0.016017269514054355,-1.3835582078321123,21.01000022888184,1.7333392673219485,21.524999618530273,1.361444066550243,21.30500030517578,0.016017269514054355 7625,2002-08-14,23.25,23.315000534057614,22.6200008392334,23.04999923706055,6592400.0,0.006493489872432923,3.2120959911222777,0.3333343929707811,68.08218949014214,57.02536447445593,-2.321130907322754,-2.668016700496345,-1.0533841574248655,-0.8974888534798566,26.025272768459885,0.6949996948242152,-0.012141125352307824,2.456249809265138,0.34690504970075153,4.565594568829525,1.4015774294829448,3.5109221890473314,-3.0141602316644303,87.36842165646165,22.12558410685604,1.0546723797821926,8,-1.5399999618530273,-2.0399999618530273,-0.04374980926513672,-0.5474996566772461,-0.6499996185302699,2,0.037634408602150504,-2.1749966025401077,23.10000038146973,-1.3835582078321123,21.01000022888184,1.7333392673219485,21.524999618530273,0.037634408602150504 7626,2002-08-15,23.125,23.30500030517578,22.85000038146973,23.25,6217400.0,-0.005376344086021501,2.8723297188493953,-0.624997615823315,65.17730227826732,59.95608376485831,-2.051279968762355,-2.417287034936386,-0.9581639391232599,-0.7622085954374711,24.956842055801186,0.45499992370605113,0.16567926576199454,2.17274980545044,-0.1380086202119415,4.483508231112822,1.0173705926192476,3.3281290182816328,-2.6144274070277618,80.77601814368958,18.133315018226817,1.1553792128311913,8,-1.3675003051757812,-1.9149999618530273,0.06500005722045898,-0.30749988555908203,-0.5,3,0.0376216579127957,3.2120959911222777,23.25,-2.1749966025401077,23.10000038146973,-1.3835582078321123,21.01000022888184,0.0376216579127957 7627,2002-08-16,23.05500030517578,23.23500061035156,22.7549991607666,23.125,3944000.0,-0.0030270138302365135,2.3103443739970575,0.55999755859375,61.713421054990896,61.99003405407127,-1.6745315172510367,-2.173208413590281,-0.9048643340645128,-0.6829498430820315,23.49446547331018,0.4800014495849574,0.3121693321274712,1.9215001106262193,-0.4542724921482879,4.2972727134007265,0.7336138092389639,3.1093864120134747,-2.2916735135378055,78.30689396961834,18.90183245609876,1.1878863013872538,8,-1.25,-1.8450002670288086,-0.003750324249267578,-0.23750019073486328,-1.2100009918212926,4,0.024289718435469565,2.8723297188493953,23.125,3.2120959911222777,23.25,-2.1749966025401077,23.10000038146973,0.024289718435469565 7628,2002-08-19,23.665000915527344,23.7450008392334,22.959999084472656,23.024999618530273,1855800.0,0.02645849500225861,-1.0389593339658114,-9.14291553133515,72.05544380001469,64.56983774387608,-1.8942915992914529,-2.5575592458168614,-1.530946315693825,-1.2944207000899297,21.685155300433927,0.7850017547607422,0.47822682489764645,2.3050006866455064,-0.13151329905460685,4.74151467234562,1.086743693795448,3.523257679495565,-2.6691402611168904,94.05205568034852,33.70517151241807,1.218256992850057,8,-1.822500228881836,-2.4175004959106445,-0.7000007629394531,-0.8475008010864258,-1.0150012969970703,0,-0.01648008797418543,2.3103443739970575,23.05500030517578,2.8723297188493953,23.125,3.2120959911222777,23.25,-0.01648008797418543 7629,2002-08-20,23.375,23.649999618530273,23.125,23.375,3080600.0,-0.012254422324448955,-1.0999984741210938,0.0,67.98479226431475,65.97492068807077,-1.2803931215251687,-2.0779637096197305,-1.269271199873721,-1.005036557270511,19.778067757581454,0.5400009155273438,0.7633262017958273,1.8269997596740737,-0.6227980539331348,4.276797573281282,0.6021008528704677,3.0518986664776797,-2.104225327107251,67.11103651258681,6.89613554566489,1.2248989068036045,8,-1.3299999237060547,-2.127499580383301,-0.7749996185302734,-0.7749996185302734,-0.23500061035155895,1,-0.0012834518351021451,-1.0389593339658114,23.665000915527344,2.3103443739970575,23.05500030517578,2.8723297188493953,23.125,-0.0012834518351021451 7630,2002-08-21,23.47500038146973,23.4950008392334,23.20000076293945,23.375,2814800.0,0.004278091185870858,3.2142477622921177,100.0,70.41602243441766,66.65424997737071,-1.0459505972541976,-2.0769195229529913,-1.3883151925445638,-1.1038011050271095,19.57151533352205,0.29500007629394887,1.0357063712531591,1.7952501296997099,-0.7747006548098234,4.365200914209243,0.5102747374449415,3.0802255219544783,-1.9568030919429162,72.72727272727309,9.326074054235455,1.2849753922547669,8,-1.1850004196167028,-2.227499961853031,-1.0462508201599157,-1.0300006866455114,-0.9700012207031286,2,-0.029818988352051767,-1.0999984741210938,23.375,-1.0389593339658114,23.665000915527344,2.3103443739970575,23.05500030517578,-0.029818988352051767 7631,2002-08-22,23.520000457763672,23.565000534057614,23.274999618530273,23.45000076293945,3090600.0,0.0019169361262061368,2.6250149011755215,0.69999427797594,81.17854361756133,68.06949319955167,-0.8311110219304929,-1.9950172331977605,-1.4335306214529346,-1.1430598432657533,19.54027144145081,0.2900009155273402,1.2511816167934313,1.6947502136230455,-0.948645727607957,4.338146154854048,0.373052243007546,3.016448184238545,-1.7791228132661985,77.27272727272727,7.046046300149001,1.3216979706155005,8,-1.2300004959106445,-2.2725000381469727,-1.0912508964538574,-1.0750007629394531,-0.7950000762939418,3,-0.03911564874099571,3.2142477622921177,23.47500038146973,-1.0999984741210938,23.375,-1.0389593339658114,23.665000915527344,-0.03911564874099571 7632,2002-08-23,23.520000457763672,23.60000038146973,23.38999938964844,23.489999771118164,2571800.0,0.0,1.2105305425888848,0.42858310626700824,82.19056027137007,70.45665906883329,-0.5792770634789157,-1.8923875177823675,-1.4121510045758399,-1.131831385010564,19.51844348904228,0.21000099182128906,1.4228877977927006,1.56800022125244,-1.1478663212103726,4.2838667637152525,0.2100669500210337,2.9259334924838463,-1.578710493792606,71.33759509387293,-6.1459032587770395,1.3579332712314072,8,-0.44750022888183594,-2.2725000381469727,-1.3412504196166992,-1.3150005340576172,0.07999992370605824,4,-0.038052739810565894,2.6250149011755215,23.520000457763672,3.2142477622921177,23.47500038146973,-1.0999984741210938,23.375,-0.038052739810565894 7633,2002-08-26,23.71500015258789,23.75,23.45000076293945,23.5,3383400.0,0.008290803190008189,1.105258931081124,7.166507724585161,81.00664547148654,72.20054674250726,-0.39137853954762747,-2.0171442180440593,-1.583386754235839,-1.3098040793916859,20.401153977968672,0.2999992370605504,1.4942528334868364,1.652749919891356,-1.1646911018569135,4.4701909416396255,0.24402940901721948,3.0614704307654925,-1.5933391010905922,94.4000244140625,13.401890296969555,1.4087205108741354,8,-0.5299997329711914,-2.4650001525878906,-1.8775005340576172,-1.7200002670288086,-0.6000003814697266,0,-0.07885308147591719,1.2105305425888848,23.520000457763672,2.6250149011755215,23.520000457763672,3.2142477622921177,23.47500038146973,-0.07885308147591719 7634,2002-08-27,23.44499969482422,23.9950008392334,23.44499969482422,23.9950008392334,4273400.0,-0.011385218470437497,1.0,-2.5581430421745535,76.23947300807905,73.10691157783359,-0.07520169152210343,-1.621986957474359,-1.3030694932001907,-1.034791937267471,20.937512528067685,0.5500011444091797,1.5243195292139475,1.2504994392395012,-1.5657800476888681,4.066778926167871,-0.15764030422468167,2.658639182703684,-1.127937969506597,30.81747275130846,-49.49832604802583,1.4081397434641845,8,-0.06999969482421875,-1.9374990463256836,-2.081249713897705,-1.7749996185302734,-0.4149990081787074,1,-0.033909152767848005,1.105258931081124,23.71500015258789,1.2105305425888848,23.520000457763672,2.6250149011755215,23.520000457763672,-0.033909152767848005 7635,2002-08-28,22.899999618530273,23.399999618530273,22.68000030517578,23.395000457763672,2879600.0,-0.02324589820379741,1.8514871678658433,0.899999653210061,65.26315020962583,73.11645023687342,0.4636918840300659,-0.9782903557608691,-0.7575802055502194,-0.49364662914544155,20.98263917926785,0.7649993896484375,1.65735848774802,0.6109993934631355,-2.164471258272137,3.3864700451984078,-0.7767359324045024,1.9987347193307734,-0.3480264172644425,16.729979011921287,-58.72608660299524,1.3877353258676368,8,0.4375009536743164,-1.2399988174438477,-1.7099995613098145,-1.2299995422363281,-0.8999996185302734,2,0.010480339524720605,1.0,23.44499969482422,1.105258931081124,23.71500015258789,1.2105305425888848,23.520000457763672,0.010480339524720605 7636,2002-08-29,22.670000076293945,22.86000061035156,22.540000915527344,22.774999618530273,2726600.0,-0.010043648299898456,1.3272575946733594,0.212119927713536,60.93601073798901,73.03007131276209,0.6955016966787078,-0.6355668239693308,-0.5213721133906901,-0.2704751465298507,20.958193257410144,0.3599987030029297,1.58311658423235,0.2887498855590813,-2.4032281661528465,2.980727937271009,-1.0572391402968826,1.6347389114150452,1.3250007629394531,8.934650693003372,-61.7910880929463,1.3459890258559637,8,0.5975008010864258,-0.7974996566772461,-1.523749828338623,-1.0,-0.8899993896484375,3,-0.007278381780857823,1.8514871678658433,22.899999618530273,1.0,23.44499969482422,1.105258931081124,23.71500015258789,-0.007278381780857823 7637,2002-08-30,22.959999084472656,23.07999992370605,22.649999618530273,22.684999465942386,3653400.0,0.012792192642379518,-1.4927603536065341,-2.619055404177986,69.46106553398333,72.74180706098083,0.4365136679813304,-0.7277849945119677,-0.809563068708588,-0.5744671236693009,20.307289253794927,0.4300003051757777,1.4773263765060634,0.4294989585876472,-2.020912133511281,2.8799100506865756,-0.7957065874618152,1.6547045046371096,1.0059017562866224,28.86585504936166,-41.2286844690809,1.2252055460494635,8,0.30750179290771484,-1.087498664855957,-2.01124906539917,-1.289999008178711,-0.75,4,-0.010235135556335928,1.3272575946733594,22.670000076293945,1.8514871678658433,22.899999618530273,1.0,23.44499969482422,-0.010235135556335928 7638,2002-09-03,22.524999618530273,22.95499992370605,22.399999618530273,22.95000076293945,3909200.0,-0.018945970526478062,1.5517286738430087,-1.5454608507480356,41.43068790769221,69.79135102135612,0.774215058743259,-0.09110890056459908,-0.37745061698224447,-0.14703091684664926,19.488457587537358,0.5599994659423828,1.3971638133465447,-0.13650045394897603,-2.2533505071284097,1.9803495992304576,-1.1949254805386929,0.9219245726407408,1.4123832237243654,7.836984597723141,-57.912340974411634,1.0584250265897168,9,0.6725006103515625,-0.6524991989135742,-1.6224994659423828,-0.8549995422363281,-1.4449996948242223,1,0.04772478495649346,-1.4927603536065341,22.959999084472656,1.3272575946733594,22.670000076293945,1.8514871678658433,22.899999618530273,0.04772478495649346 7639,2002-09-04,22.71500015258789,22.82999992370605,22.334999084472656,22.524999618530273,2344400.0,0.008435095994466124,1.357146425311443,-0.4470588763278514,42.12076914174379,66.6474339888368,0.5372451162835077,-0.10827209085696055,-0.5781836047528479,-0.34260862949187043,19.355497979384463,0.4950008392333949,1.361200685395115,-0.05974988937378001,-1.903123749962809,1.783623971215249,-0.9814368196682963,0.8619370409207363,1.1608873607177728,35.680833573617356,-26.204689760224774,0.9216869302945149,9,0.4499998092651367,-0.8424997329711914,-1.7800002098083496,-1.0450000762939453,-0.9600009918212891,2,0.017609492222904644,1.5517286738430087,22.524999618530273,-1.4927603536065341,22.959999084472656,1.3272575946733594,22.670000076293945,0.017609492222904644 7640,2002-09-05,22.71999931335449,23.024999618530273,22.36000061035156,22.60000038146973,2817600.0,0.00022008191648770214,-1.2166689978764653,0.6315715504692694,43.81678268977533,62.496127219082794,0.46252593041870327,0.05327855176316376,-0.6002036307194487,-0.34698531087757445,19.21207833196908,0.6649990081787145,1.192042797560596,-0.1587507247924833,-1.705914272956079,1.3884128233711124,-0.9323324988742812,0.6148310492893145,1.0634348942211957,51.67782485694878,-7.4952170639289974,0.7735817740817985,9,0.4450006484985387,-0.8474988937377894,-1.7849993705749476,-1.0499992370605433,-0.33499908447264914,3,0.013644427053693065,1.357146425311443,22.71500015258789,1.5517286738430087,22.524999618530273,-1.4927603536065341,22.959999084472656,0.013644427053693065 7641,2002-09-06,23.29999923706055,23.375,22.78000068664551,23.11000061035156,2592400.0,0.025528166427590815,2.4999943901535766,1.5833359824523894,53.23644573000816,59.279003381153686,-0.1698215687757667,-0.3895712812387693,-1.19502660589432,-0.9252191859380439,20.05824461367175,0.6550006866455114,1.0814521567141782,0.32149925231933807,-1.04516461435799,1.6881631189966662,-0.361832681019326,1.0048311856580021,0.3965288631289532,92.78839452738178,34.547060421465076,0.6833319333386645,9,-0.13499927520752308,-1.4274988174438512,-2.3649992942810094,-1.6299991607666051,-1.514999389648441,4,-0.055793960499054274,-1.2166689978764653,22.71999931335449,1.357146425311443,22.71500015258789,1.5517286738430087,22.524999618530273,-0.055793960499054274 7642,2002-09-09,23.73500061035156,23.9950008392334,23.149999618530273,23.20000076293945,3349800.0,0.018669587447844416,-1.6614122141990662,2.8158090228280113,50.96952469514124,55.94154551711532,-0.638235169794104,-0.6856704285871054,-1.6449376332573742,-1.3458477487944158,21.60368412109472,0.845001220703125,0.9506157837681641,0.6460005760192828,-0.5755026182000265,1.8675037702385922,0.03524897890962819,1.2567521731289375,-1.4000015258789027,84.33735216627444,29.36071190749231,0.6107515971096551,9,-0.5700006484985316,-1.8625001907348597,-2.800000667572018,-2.0650005340576136,-0.5950012207031179,0,-0.08236780591669401,2.4999943901535766,23.29999923706055,-1.2166689978764653,22.71999931335449,1.357146425311443,22.71500015258789,-0.08236780591669401 7643,2002-09-10,23.540000915527344,23.85000038146973,23.274999618530273,23.67499923706055,2079000.0,-0.008215702119643953,1.3711341827906045,-0.25233338324528104,52.3470973567345,53.28683711141038,-0.5259823128552554,-0.30715926938958305,-1.4930500604979429,-1.1319545862923661,23.210032914741163,0.5750007629394567,0.7486098314744751,0.3245008468627937,-0.4222040809962273,1.0712057747218147,-0.04885161706671681,0.6978533107923042,-1.171801795959471,72.59039501608031,18.357662292713883,0.37335246392950994,9,-0.3750009536743164,-1.6200008392333984,-2.5375008583068848,-1.8700008392333984,-0.5600013732910156,1,-0.05649965077857744,-1.6614122141990662,23.73500061035156,2.4999943901535766,23.29999923706055,-1.2166689978764653,22.71999931335449,-0.05649965077857744 7644,2002-09-11,23.46999931335449,23.875,23.45499992370605,23.875,1493000.0,-0.0029737297982295186,1.0740709344108832,3.0000423860521104,49.92824867662309,51.58295916329896,-0.505187441525468,-0.21925851355902992,-1.4707643015056107,-1.0492624428987902,23.34196023969653,0.42000007629394887,0.5305152012091554,0.23599929809569886,-0.5169645175510702,0.9889631137424679,-0.1404826097276839,0.6124812059190816,-1.069264159393306,67.88981942602214,15.335721822190642,0.3764819078233839,9,-0.3049993515014613,-1.5024986267089808,-2.3912491798400843,-1.7999992370605433,-0.0149993896484375,2,-0.10183210309207469,1.3711341827906045,23.540000915527344,-1.6614122141990662,23.73500061035156,2.4999943901535766,23.29999923706055,-0.10183210309207469 7645,2002-09-12,24.125,24.25,23.295000076293945,23.625,5594800.0,0.027907997691027475,1.5466664632161458,-1.2345658081257516,57.38704959570742,51.188630147489896,-1.0819238306756631,-0.8488671586374323,-2.161534176950912,-1.6828448219686933,23.613954518520625,0.9549999237060547,0.3249382144055204,0.8472499847412109,-0.004791234269816869,1.6992912037522387,0.42122937523569703,1.2732705942467248,-1.6923795323333728,91.49659466746591,40.33140066934246,0.4260206095055137,9,-0.8325004577636719,-2.0299997329711914,-2.940000057220459,-2.4549999237060547,-0.5,3,-0.0982383767557885,1.0740709344108832,23.46999931335449,1.3711341827906045,23.540000915527344,-1.6614122141990662,23.73500061035156,-0.0982383767557885 7646,2002-09-13,23.9950008392334,24.25,23.80500030517578,23.934999465942386,3600600.0,-0.005388566249392768,-1.7812507450587702,0.12000274658202414,55.621305782042214,49.650879063940884,-0.8316663200340315,-0.6854934278019442,-2.0645553898710745,-1.5283732349621602,23.900647706150238,0.44499969482421875,0.156353560295031,0.673750782012938,-0.23256027636578835,1.5800618403916644,0.22059525282357484,1.1269063112023012,-1.4896851902734376,76.81826615133592,27.03963629293844,0.45315552918936336,9,-0.7025012969970703,-1.6975011825561523,-2.8100008964538574,-2.325000762939453,0.5249996185302734,4,-0.06709733502984927,1.5466664632161458,24.125,1.0740709344108832,23.46999931335449,1.3711341827906045,23.540000915527344,-0.06709733502984927 7647,2002-09-16,23.614999771118164,23.93000030517578,23.53000068664551,23.92499923706055,2847000.0,-0.015836676591980292,1.4999850989133905,-5.166539513001827,48.866209278014765,50.47704810508783,-0.3899945822869988,-0.27551320988143146,-1.7453988815441122,-1.1190749228954324,24.137650970775297,0.4650001525878871,0.09078416394153876,0.26574974060058665,-0.6405287959863593,1.1720282771875326,-0.1873895276928863,0.7188890088940596,-1.0398967481166004,34.87179687820948,-8.879901243562408,0.4531392682934723,9,-0.32250022888183594,-1.072500228881836,-2.4462499618530273,-1.9449996948242188,0.0149993896484375,0,-0.07749311630077582,-1.7812507450587702,23.9950008392334,1.5466664632161458,24.125,1.0740709344108832,23.46999931335449,-0.07749311630077582 7648,2002-09-17,23.274999618530273,24.209999084472656,23.26000022888184,24.209999084472656,3117600.0,-0.014397635226900185,1.032084274258523,3.016132505583584,48.102678333846356,51.14170468198812,0.07552320559472392,0.03559595288086115,-1.4475925490055523,-0.7587222307002364,24.08106921529948,0.9499988555908168,0.06345218317626333,-0.05475034713744975,-0.9491278942421886,0.8396271999672891,-0.5019391206898192,0.39243842641491966,-0.6329007164487734,1.5150902137576059,-42.06036443042423,0.447188773552369,9,0.030000686645507812,-0.7325000762939453,-2.0999999046325684,-1.6049995422363281,0.5699996948242152,1,-0.005800224751640881,1.4999850989133905,23.614999771118164,-1.7812507450587702,23.9950008392334,1.5466664632161458,24.125,-0.005800224751640881 7649,2002-09-18,23.34499931335449,23.45499992370605,22.67499923706055,23.274999618530273,2639000.0,0.0030075057345428924,4.379298097919106,-0.07486602653153683,55.55555026398075,52.44601219023316,0.11654254624269811,-0.03875346888426634,-1.5425953236067578,-0.8170166631455587,23.64956245762465,0.7800006866455007,-0.03323343243404153,0.016749382019039416,-0.8774092239013385,0.9109079879394173,-0.4303299209411513,0.46382868497923013,0.9050006866455114,42.539666777272295,-4.248496815979735,0.4470793029601893,9,0.1175003051757848,-0.05249977111816051,-2.1799993515014613,-1.6749992370605433,0.14500045776367543,2,-0.015635030278598583,1.032084274258523,23.274999618530273,1.4999850989133905,23.614999771118164,-1.7812507450587702,23.9950008392334,-0.015635030278598583 7650,2002-09-19,22.774999618530273,23.45000076293945,22.774999618530273,23.0,2748600.0,-0.024416350892679017,-4.999999999999968,-3.21430517711188,51.20827977833499,52.22066041782502,0.776859581188031,0.5018448927017722,-0.9850725740974262,-0.23052381786417797,23.194736538578315,0.6750011444091761,0.04800273871934735,-0.5182502746582038,-1.4425159371020477,0.40601538778564006,-0.9803831058801258,-0.05611744343628189,1.4435003662109374,6.3492274939023305,-43.35886395026008,0.46213283122192134,9,0.6875,0.5174999237060547,-1.242499828338623,-1.1049995422363281,0.720001220703125,3,0.02985731357038146,4.379298097919106,23.34499931335449,1.032084274258523,23.274999618530273,1.4999850989133905,23.614999771118164,0.02985731357038146 7651,2002-09-20,22.60000038146973,23.03000068664551,22.334999084472656,22.78000068664551,3850000.0,-0.0076838305155517705,1.0441214419549296,0.8,45.744697640254365,51.64012407839315,0.9410871754591916,0.637047852686667,-0.8179098784044889,-0.052575485104345177,22.39601443161558,0.6950016021728551,0.1147196086475617,-0.6472495079040499,-1.6145710818351553,0.3200720660270555,-1.1309102948696008,-0.16358872093849897,1.587629588317867,14.133402506510606,-36.632630887921,0.4836607869655521,9,0.692499160766598,0.692499160766598,-1.1400003433227575,-0.9300003051757848,0.4249992370605433,4,0.045353964656155155,-4.999999999999968,22.774999618530273,4.379298097919106,23.34499931335449,1.032084274258523,23.274999618530273,0.045353964656155155 7652,2002-09-23,22.625,23.07500076293945,22.43000030517578,22.584999084472656,3672200.0,0.0011061777924024074,-2.6857329700272277,-0.22222693171703473,51.30890496764249,51.52476936849404,0.8292836640881411,0.5708256488451937,-0.8330474435992485,-0.06886221888224497,21.54405150355401,0.6450004577636683,0.1791292179489723,-0.5774998664855957,-1.5740600705362837,0.4190603375650923,-1.0757799685109397,-0.0792197644602517,1.488524734374998,15.466715494791666,-39.0470580009556,0.4982801020253445,9,0.6674995422363281,0.6674995422363281,-1.1412501335144043,-0.9549999237060547,0.3950004577636719,0,0.08375692630999665,1.0441214419549296,22.60000038146973,-4.999999999999968,22.774999618530273,4.379298097919106,23.34499931335449,0.08375692630999665 7653,2002-09-24,21.84499931335449,22.424999237060547,21.76000022888184,22.100000381469727,3690600.0,-0.03447516847051979,-2.1294127150820295,-6.37488079343896,40.136048831565546,50.43674716348765,1.5014576371887145,1.2685886134319269,-0.046242209933065936,0.7142864459635234,20.36452112091703,0.8649997711181605,0.1417203498978452,-1.2640005111694386,-2.399335768214261,-0.12866525412461627,-1.8316681396918497,-0.6963328826470274,2.1973843950244145,5.014696151993372,-49.73815387210889,0.5676676285224109,9,1.1600008010864293,1.1600008010864293,-0.3374991416931117,-0.17499923706054332,1.4350013732910227,1,0.0817120578402073,-2.6857329700272277,22.625,1.0441214419549296,22.60000038146973,-4.999999999999968,22.774999618530273,0.0817120578402073 7654,2002-09-25,22.649999618530273,22.670000076293945,22.07999992370605,22.149999618530273,4282200.0,0.03685055300888318,1.18518204552199,-1.9607761006477205,49.32821827378093,49.54132146105137,0.6346481279217606,0.4226442923240086,-0.8078636405484616,-0.08460925026233213,18.807502062809135,0.8250007629394567,0.09672627455923077,-0.41925020217895437,-1.5607052489612698,0.7222048446033611,-0.9899777255701139,0.15147732121220514,1.255441081078807,52.662669136061645,-2.37673972490488,0.5707275233911578,9,0.35500049591064453,0.35500049591064453,-1.10499906539917,-0.9799995422363281,0.5450000762939453,2,0.0527593693134798,-2.1294127150820295,21.84499931335449,-2.6857329700272277,22.625,1.0441214419549296,22.60000038146973,0.0527593693134798 7655,2002-09-26,23.13999938964844,23.18000030517578,22.72500038146973,22.899999618530273,2831200.0,0.021633544343077737,1.8437352851769728,0.47999954223633523,48.437502328305186,48.74312107730282,-0.010915530074484536,-0.051071879767107475,-1.2430606426648403,-0.559525609355628,18.640219205609483,0.5300006866455078,0.06760747600176487,0.05874958038330291,-1.080257197400563,1.1977563581671689,-0.5107538085086283,0.6282529692752341,0.6367148817170047,97.18303426914325,44.98045849692511,0.569503388891933,9,-0.15499973297119496,-0.13499927520752308,-1.4937491416931188,-1.4699993133544957,0.4250011444091726,3,0.015125340998336068,1.18518204552199,22.649999618530273,-2.1294127150820295,21.84499931335449,-2.6857329700272277,22.625,0.015125340998336068 7656,2002-09-27,22.5049991607666,22.979999542236328,22.43000030517578,22.774999618530273,3119000.0,-0.027441670079123015,-1.61905540417802,-1.1250029802350643,38.43983948160291,47.58463554436816,0.4363922949351675,0.6017870173225148,-0.538390628085132,0.08669931569239964,18.51696259577169,0.7099990844726598,0.035024118498007795,-0.5680006027221687,-1.721843179884818,0.5858419744404806,-1.1449218913034933,0.008920685859155952,1.1507122680498263,52.464710694180724,4.14822543117964,0.5769212885813245,9,0.48000049591064453,0.5000009536743164,-0.7362489700317383,-0.8349990844726562,0.9600009918212891,4,0.04399030061697062,1.8437352851769728,23.13999938964844,1.18518204552199,22.649999618530273,-2.1294127150820295,21.84499931335449,0.04399030061697062 7657,2002-09-30,22.72500038146973,22.75,21.934999465942386,22.280000686645508,4679400.0,0.00977566002698027,2.2929385562688185,-1.6481442235691508,42.37605185130474,46.94834371297465,0.08590164353866214,0.38290956617480276,-0.6678042933477819,-0.13010457732890757,18.172413300434144,0.8150005340576136,-0.08777998522927177,-0.33624944686889435,-1.4996834282637401,0.8271845345259514,-0.9179664375663172,0.24546754382852853,0.8169683753506227,67.95775357325645,21.773555485655848,0.581716990697423,9,-0.1175003051757848,0.27999973297118785,-0.9562501907348668,-1.0550003051757848,0.6199989318847585,0,0.013201286337718443,-1.61905540417802,22.5049991607666,1.8437352851769728,23.13999938964844,1.18518204552199,22.649999618530273,0.013201286337718443 7658,2002-10-01,23.60000038146973,23.70000076293945,22.375,22.92499923706055,3472800.0,0.03850384973869958,2.0285665706818676,1.5168575445333943,51.05691899073686,46.44849579372533,-0.8248953886823891,-0.42944246074355164,-1.4306712531194492,-0.9865677115394043,18.344619797911754,1.3250007629394496,-0.1827771429227667,0.485000514984133,-0.6734380918000937,1.6434391217683597,-0.09421878840798215,1.0642198183762481,-1.8400001525878906,94.33426017080791,48.79322927823456,0.5792193033921136,10,-0.8699998855590856,-0.5950002670288121,-1.4400000572204625,-1.9300003051757848,-0.13000106811524148,1,-0.024576267556396414,2.2929385562688185,22.72500038146973,-1.61905540417802,22.5049991607666,1.8437352851769728,23.13999938964844,-0.024576267556396414 7659,2002-10-02,23.114999771118164,23.770000457763672,23.11000061035156,23.55500030517578,3079400.0,-0.020550872987797897,-1.9333401150345773,-0.6518515378855311,41.55518407983051,45.375929605002604,-0.42013264908300485,0.09176653570968085,-0.8523355989970653,-0.4832672341471742,18.65270340363944,0.6599998474121129,-0.2333211762304046,-0.020000076293946734,-1.1630712184515843,1.1230710658636909,-0.5915356473727655,0.5515354947848721,-1.3161995315551707,64.3051589854781,23.561939149977952,0.5715355710788182,10,-0.34999942779541016,-0.1099996566772461,-0.8974995613098145,-1.4449996948242188,1.1450004577636754,2,0.007138261611990826,2.0285665706818676,23.60000038146973,2.2929385562688185,22.72500038146973,-1.61905540417802,22.5049991607666,0.007138261611990826 7660,2002-10-03,23.03000068664551,23.60000038146973,22.90999984741211,23.024999618530273,3602200.0,-0.0036772262736016748,-4.872329718849455,-0.011366050102527938,41.870261758231194,44.945436729222266,-0.3298443643048934,0.212053007352754,-0.7125562667719407,-0.37412940838619946,18.64342668897383,0.6900005340576207,-0.26122170509060183,-0.12049922943115021,-1.248179625463635,1.0071811666013346,-0.6843394274473908,0.4433409685850904,-1.152352438354491,59.67305879308044,22.5226143956409,0.5638401980162422,10,-0.26500034332275746,-0.025000572204593396,-0.5887503623962438,-1.360000610351566,1.4699993133544886,3,0.007164524674738049,-1.9333401150345773,23.114999771118164,2.0285665706818676,23.60000038146973,2.2929385562688185,22.72500038146973,0.007164524674738049 7661,2002-10-04,22.0,23.25,21.665000915527344,23.125,3921000.0,-0.044724301169594916,1.3054532137784092,-224.95194507993173,37.73728528572717,43.43747898678723,0.6773236271944363,1.2012564267556058,0.3688001267922161,0.6489577305100447,18.321401513165576,1.5849990844726562,-0.36410586739824424,-1.085499954223632,-2.321554774859429,0.15055486641216476,-1.7035273645415288,-0.46747254390573545,1.7700004577636719,15.914449279012999,-20.635085019701002,0.6180274103178979,10,0.7175006866455078,0.9575004577636719,0.4987506866455078,-0.3299999237060547,2.2749996185302734,4,0.07113638791170973,-4.872329718849455,23.03000068664551,-1.9333401150345773,23.114999771118164,2.0285665706818676,23.60000038146973,0.07113638791170973 7662,2002-10-07,21.780000686645508,22.475000381469727,21.780000686645508,22.0,3834600.0,-0.009999968788840574,-5.318198763687437,0.19555494520399305,38.4377502196475,43.24877914101856,0.8547395780746108,1.335767914499634,0.6265683588372148,0.8431301534527407,17.338251709348146,0.6949996948242188,-0.416020321695143,-1.2077492713928208,-2.5334924169874142,0.11799387420177254,-1.8706208441901175,-0.5448776985955242,1.9478997802734384,5.463173212664435,-34.05077141675809,0.6628715727972966,10,0.9375,1.177499771118164,0.7899999618530273,-0.1100006103515625,2.5849990844726562,0,0.0773645276777033,1.3054532137784092,22.0,-4.872329718849455,23.03000068664551,-1.9333401150345773,23.114999771118164,0.0773645276777033 7663,2002-10-08,22.209999084472656,22.44499969482422,21.200000762939453,22.0,4120200.0,0.019742809195171684,2.6617599210133625,-0.9545442723008765,41.68497861393724,42.39953028992481,0.5386008893775021,0.8443083703082124,0.22318931565842348,0.39680813667811776,16.50843977317163,1.2449989318847656,-0.41861702238586673,-0.7112507820129395,-2.0536795139200805,0.6311779498942016,-1.38246514796651,-0.04003641605936892,1.4766433914184596,39.29955025159193,0.16138520908543086,0.6712143659535696,10,0.27500152587890625,0.5150012969970703,0.3600015640258789,-0.5399990081787109,2.030000686645508,1,0.05110311912058241,-5.318198763687437,21.780000686645508,1.3054532137784092,22.0,-4.872329718849455,23.03000068664551,0.05110311912058241 7664,2002-10-09,21.07999992370605,21.875,21.06999969482422,21.84000015258789,5119600.0,-0.05087794720156491,-1.0641015295455378,-3.619064486830171,38.524034664422786,41.29803388282677,1.5896432188575567,1.8825958456682947,1.3901149314809373,1.5036672455564037,15.651915182629244,1.1399993896484375,-0.48240184675795916,-1.721749973297122,-3.2684623657372427,-0.17503758085700127,-2.4951061695171823,-0.9483937770770616,2.5071768836669968,0.3952658564330879,-41.11871781116821,0.7733561962200599,10,1.3400001525878942,1.5799999237060582,1.4550004005432164,0.5900001525878942,3.2100009918212926,2,0.11337758056444303,2.6617599210133625,22.209999084472656,-5.318198763687437,21.780000686645508,1.3054532137784092,22.0,0.11337758056444303 7665,2002-10-10,21.7549991607666,22.0,20.850000381469727,21.07999992370605,4155600.0,0.03202083678859324,-1.0264340426103995,-0.8881566233916167,44.641715912636876,41.98713126405276,0.779493099005709,1.07611109122157,0.7538770476905654,0.8123317109927797,14.442699164501313,1.1499996185302734,-0.4116710231629135,-0.9282506942749009,-2.4098833206804358,0.5533819321306339,-1.6690670074776683,-0.1874343810721335,1.6811470198535154,37.70828846427416,-6.9688732976455725,0.7408163132027669,10,0.5550012588500977,0.7950010299682617,0.7637510299682617,-0.08499908447265625,2.210000991821289,3,0.11514599700067141,-1.0641015295455378,21.07999992370605,2.6617599210133625,22.209999084472656,-5.318198763687437,21.780000686645508,0.11514599700067141 7666,2002-10-11,22.38500022888184,22.90500068664551,21.96999931335449,22.0049991607666,5186800.0,0.028958910246771996,-3.155554613656559,0.5629651816645685,48.58657374800759,42.677189252575296,0.1460375128104765,0.3365642174473429,0.17672117362294415,0.17412240928058154,12.740379994793805,1.1500015258789098,-0.43346493459385016,-0.2177495956420863,-1.5684628173726018,1.1329636260884293,-0.8931062065073441,0.4576070152231715,0.8442542878062476,74.69584522912317,25.236351157623844,0.6753566108652579,10,-0.07499980926514027,0.1649999618530238,0.1337499618530238,-0.7150001525878942,1.6450004577636719,4,0.09448290147387706,-1.0264340426103995,21.7549991607666,-1.0641015295455378,21.07999992370605,2.6617599210133625,22.209999084472656,0.09448290147387706 7667,2002-10-14,21.78499984741211,22.5,21.709999084472656,22.299999237060547,4595800.0,-0.026803679934547908,-1.375939332056033,-1.3552577423078727,49.638992359817344,42.5196418491398,0.6690323352103142,0.835260332490936,0.8510864909423717,0.7516442617347465,11.580746455585412,0.7900009155273438,-0.5061937009511439,-0.7262499809265144,-2.0355402321773113,0.5830402703242825,-1.380895106551911,-0.07160485530111771,1.2539143384585074,45.498750710034706,-9.1868594665195,0.6546451256253982,10,0.5250005722045898,0.7650003433227539,0.7337503433227539,-0.11499977111816406,3.16500091552734,0,0.1142988197640018,-3.155554613656559,22.38500022888184,-1.0264340426103995,21.7549991607666,-1.0641015295455378,21.07999992370605,0.1142988197640018 7668,2002-10-15,23.13999938964844,23.25,22.375,22.375,4683200.0,0.06219874003796688,-1.2875835244838936,-1.4854374685194582,52.76523613345502,43.76520318843141,-0.8471692743977179,-0.5590336018501851,-0.41001301385694333,-0.6221745469283526,9.760616855549623,1.4650001525878906,-0.4348488163801889,0.6354995727539112,-0.6585146291803845,1.929513774688207,-0.01150752821323664,1.282506673721059,-2.2899990081787145,95.41664050684633,38.80315553310227,0.6470071009671484,10,-0.9149990081787145,-0.5899991989135778,-0.6212491989135778,-1.4699993133544957,1.610000610351559,1,0.0529386522809383,-1.375939332056033,21.78499984741211,-3.155554613656559,22.38500022888184,-1.0264340426103995,21.7549991607666,0.0529386522809383 7669,2002-10-16,22.979999542236328,23.47500038146973,22.795000076293945,23.07500076293945,2724600.0,-0.006914427468986406,-1.924731535640761,-0.1241847013064673,49.062134406159316,44.56430014931232,-0.7915757063513595,-0.45089847788806736,-0.17360599531322407,-0.4827541147272001,8.993355347803334,0.6800003051757848,-0.4070936760215389,0.4937497138977065,-0.7600231127458308,1.7475225405412438,-0.13313669942406392,1.120636127219477,-2.0819991683959955,81.14282517206091,28.43584525921066,0.6268864133217693,10,-0.8174991607666016,-0.42999935150146484,-0.4374995231628418,-1.3099994659423828,2.2800006866455114,2,0.0548302982585358,-1.2875835244838936,23.13999938964844,-1.375939332056033,21.78499984741211,-3.155554613656559,22.38500022888184,0.0548302982585358 7670,2002-10-17,23.45499992370605,23.7450008392334,23.229999542236328,23.60000038146973,3463200.0,0.020670164966569704,1.367814579990003,1.5263009958240958,55.67503515036605,46.557383467605526,-1.3409670678142014,-0.9194853821393032,-0.5712294701048926,-0.9723477942382068,8.285943792965204,0.7650012969970703,-0.49627574090726156,0.934750080108639,-0.38702904103058344,2.2565292012478615,0.2738605195390278,1.5956396406782503,-2.453919549560542,85.74935304852143,31.648047289517848,0.6608895605696105,10,-1.1574993133544886,-0.9049997329711879,-0.8887495994567836,-1.7849998474121058,1.4050006866455078,3,0.03560012767159959,-1.924731535640761,22.979999542236328,-1.2875835244838936,23.13999938964844,-1.375939332056033,21.78499984741211,0.03560012767159959 7671,2002-10-18,23.625,23.67499923706055,22.895000457763672,23.42499923706055,1919200.0,0.00724792482826353,4.200005086275857,-1.379311252005906,55.408652991981995,48.44303933119824,-1.403849905202204,-1.0632722980937324,-0.6817201268306334,-1.153386363966078,8.13976165883092,0.7799987792968786,-0.48000584818888115,1.0535001754760742,-0.3577558356907815,2.46475618664293,0.34787216989264635,1.759128181059502,-2.4592843979492187,94.10315794801332,40.02976020668973,0.7056280055834274,10,-1.3274993896484375,-1.0749998092651367,-0.9312500953674316,-1.9549999237060547,1.5249996185302734,4,0.014391540850281048,1.367814579990003,23.45499992370605,-1.924731535640761,22.979999542236328,-1.2875835244838936,23.13999938964844,0.014391540850281048 7672,2002-10-21,24.520000457763672,24.625,23.35000038146973,23.5,3141200.0,0.03788361725983802,1.0731708829941915,5.0999828339278785,55.51558914787005,49.979773834968555,-2.0889869709320585,-1.9067868506853571,-1.512676546699204,-2.055770041950524,8.260350484377524,1.2749996185302699,-0.43849072531336475,1.853750610351561,0.19467363962845496,3.512827581074667,1.024212124990008,2.683289095713114,-3.1995277414819334,95.33335367838541,44.43790269082758,0.8295384853615528,10,-1.7825002670288086,-1.7825002670288086,-1.7250008583068848,-2.8500003814697266,0.37999916076660156,0,-0.019983677078725948,4.200005086275857,23.625,1.367814579990003,23.45499992370605,-1.924731535640761,22.979999542236328,-0.019983677078725948 7673,2002-10-22,23.6299991607666,23.90500068664551,23.295000076293945,23.75,4356000.0,-0.03629695270724487,1.8371975426378635,-0.11764782880244738,52.94453660692123,51.582051828579495,-1.091118718481514,-0.9235522071353763,-0.5510501456225327,-1.1755281435654226,8.770901550559183,1.2250003814697266,-0.2943923381552125,0.8744993209838867,-0.7905972908337482,2.5395959328015216,0.04195101507507104,1.7070476268927024,-2.045164261787402,45.62836717400753,-3.4233379751914086,0.8325483059088172,10,-0.8924989700317383,-0.8924989700317383,-0.7124996185302734,-1.9924993515014648,1.960000991821289,1,0.05586126318465867,1.0731708829941915,24.520000457763672,4.200005086275857,23.625,1.367814579990003,23.45499992370605,0.05586126318465867 7674,2002-10-23,23.84499931335449,23.8700008392334,23.239999771118164,23.5049991607666,3555800.0,0.009098610250687367,2.2307481635807,-2.8333147897957267,54.591541558923815,52.68758801150027,-0.9752109009566077,-1.1008782851764565,-0.757827379102693,-1.3932287002813766,9.538337543842715,0.6300010681152344,-0.12281977106307806,1.0297494888305643,-0.7037638007490621,2.7632627784101906,0.1629928440407511,1.8965061336203775,-2.0169512062936263,54.9132431770922,6.907433911075671,0.8667566447898135,10,-0.6774997711181605,-1.1074991226196254,-0.921249389648434,-2.207499504089352,1.730001449584961,2,0.03795347924957415,1.8371975426378635,23.6299991607666,1.0731708829941915,24.520000457763672,4.200005086275857,23.625,0.03795347924957415 7675,2002-10-24,23.489999771118164,24.20000076293945,23.364999771118164,24.10000038146973,2888200.0,-0.014887798383684814,1.0617273485073349,-1.7941186370317472,59.085365726010245,53.85412045350056,-0.38914225884117926,-0.7571316873263427,-0.4033961805435595,-1.038550500077811,9.771400769639808,0.8350009918212855,-0.001799288557073453,0.657249927520752,-1.0970095348638154,2.4115093899053193,-0.2198798036715317,1.5343796587130356,-1.438195512622169,34.39303299383254,-16.942100539238815,0.8771297311922845,10,-0.32250022888183594,-0.7524995803833008,-0.11250019073486328,-1.8724994659423828,1.7950000762939453,3,0.07535123350405293,2.2307481635807,23.84499931335449,1.8371975426378635,23.6299991607666,1.0731708829941915,24.520000457763672,0.07535123350405293 7676,2002-10-25,23.4950008392334,23.75,23.15999984741211,23.45000076293945,2645200.0,0.00021290200783163904,1.1261328137082058,-0.0737705430622662,60.73888554475877,55.08744191849406,-0.2460010342740766,-0.7211344010647807,-0.40488945736560567,-1.0535072092543345,10.35969258575228,0.5900001525878906,0.2556278116999131,0.6127509117126451,-1.158357896288063,2.383859719713353,-0.27280349228770717,1.4983053157129973,-1.2373409214170827,22.8669595173432,-32.854982524625285,0.885554404000354,10,0.0049991607666015625,-0.7575006484985352,-0.11750125885009766,-1.9950008392333984,0.764999389648441,4,0.058097455729339664,1.0617273485073349,23.489999771118164,2.2307481635807,23.84499931335449,1.8371975426378635,23.6299991607666,0.058097455729339664 7677,2002-10-28,23.024999618530273,23.78499984741211,22.96500015258789,23.604999542236328,2469800.0,-0.020004307466049864,-1.3428601011986343,-12.888865341413808,55.07788277499736,55.3444026564432,0.4675607573739775,-0.23980030307349054,0.06548706707887675,-0.5891105063095985,10.81861803532811,0.8199996948242188,0.4183494380176995,0.12774972915649485,-1.6428330190328495,1.8983324773458392,-0.7575416449381791,1.0130411032511688,-0.5779524941392644,4.8582539506035705,-50.75407168388214,0.885291374094673,10,0.6850004196166992,-0.28749942779541016,0.2674999237060547,-1.5249996185302734,1.7399997711181676,0,0.09229098958550352,1.1261328137082058,23.4950008392334,1.0617273485073349,23.489999771118164,2.2307481635807,23.84499931335449,0.09229098958550352 7678,2002-10-29,23.020000457763672,23.165000915527344,22.450000762939453,23.024999618530273,2549600.0,-0.00021711882082198208,4.017514037330264,0.008619243834823587,64.05796788966353,57.010606376832555,0.5070720373106212,-0.2956387616418361,0.051146027305215114,-0.5928355981332096,10.629497457502628,0.7150001525878906,0.5084951151758332,0.1517505645751953,-1.5891182430944397,1.8926193722448303,-0.7186838392596222,1.0221849684100128,1.6049995422363281,32.571411132812564,-28.78517872387677,0.8704344038348178,10,0.5174999237060547,-0.2825002670288086,0.27249908447265625,-1.5200004577636719,1.3699989318847692,1,0.08166807660216868,-1.3428601011986343,23.024999618530273,1.1261328137082058,23.4950008392334,1.0617273485073349,23.489999771118164,0.08166807660216868 7679,2002-10-30,23.28000068664551,23.45499992370605,22.90999984741211,23.125,2215400.0,0.011294536216837958,1.1584197307046034,-31.005341472721046,61.757906594392374,57.68648098172437,0.32866483140314173,-0.5719688666410754,-0.21622290314691028,-0.8643680459594556,10.468068161442133,0.5450000762939418,0.6513987431942638,0.4035007476806669,-1.3438435183867767,2.1508450137481105,-0.4701713853530549,1.2771728807143887,1.3014993286132785,47.42856706891771,-16.220451987767575,0.8736721330337216,10,0.2574996948242152,-0.5425004959106481,-0.2750005722045934,-1.7800006866455114,0.9949989318847621,2,0.09922677825638981,4.017514037330264,23.020000457763672,-1.3428601011986343,23.024999618530273,1.1261328137082058,23.4950008392334,0.09922677825638981 7680,2002-10-31,23.19499969482422,23.565000534057614,22.989999771118164,23.3700008392334,1296400.0,-0.0036512452454545707,1.0353990068293275,-1.1290346397587878,56.818172331070485,57.84309424162309,0.41672985494919246,-0.4995868368528562,-0.14295406291880397,-0.7871995200584117,10.625118182541767,0.5750007629394496,0.6660708986096644,0.31024980545043945,-1.4416980011539486,2.0621976120548275,-0.5657240978517528,1.1862237087526317,1.3438703353881856,55.805201707613975,-6.180171183695954,0.8759739033021934,10,0.3425006866455078,-0.45749950408935547,-0.18999958038330078,-1.6949996948242188,0.6200008392333949,3,0.10260836815817287,1.1584197307046034,23.28000068664551,4.017514037330264,23.020000457763672,-1.3428601011986343,23.024999618530273,0.10260836815817287 7681,2002-11-01,23.565000534057614,23.614999771118164,22.989999771118164,23.15999984741211,1779200.0,0.01595175012293515,1.4752516382452363,-2.3142745038201014,65.58668290973634,58.96210465960823,0.041709224958655255,-0.7866628087996439,-0.5220802121266956,-1.1536998600822805,10.544396068525852,0.625,0.7465756579841596,0.6020006179809521,-1.1231552129867595,2.3271564489486636,-0.2605772975029055,1.4645785334648096,0.9320921108093323,83.52063938370425,18.646367678112313,0.8625779154838561,11,-0.2399997711181605,-0.8275003433227504,-0.5700006484985316,-2.0650005340576136,-0.5150012969970632,4,0.07298957243258464,1.0353990068293275,23.19499969482422,1.1584197307046034,23.28000068664551,4.017514037330264,23.020000457763672,0.07298957243258464 7682,2002-11-04,23.46500015258789,23.86000061035156,23.375,23.75,2339200.0,-0.004243597674661426,-1.086023446024087,-0.7037021338721057,53.647590921117605,59.040221805630054,-0.026462926710483003,-0.5838903450701238,-0.43255529792488545,-1.0400469481212902,10.56064295394577,0.48500061035155895,0.723835827091456,0.4177502632141099,-1.2268471724707268,2.0623476988989466,-0.40454845462830846,1.2400489810565283,0.9911506546405064,71.98578010567542,10.52155032333642,0.8222987178424176,11,-0.1399993896484375,-0.7274999618530273,-0.4700002670288086,-1.9650001525878906,-0.31999969482421875,0,0.03388025020772356,1.4752516382452363,23.565000534057614,1.0353990068293275,23.19499969482422,1.1584197307046034,23.28000068664551,0.03388025020772356 7683,2002-11-05,23.34499931335449,23.70000076293945,23.21999931335449,23.5,1461000.0,-0.00511403530590504,-1.370373510033537,0.543862349587088,54.13362652744264,58.9893423576877,0.05460111266317824,-0.39473666594984635,-0.33092671241411153,-0.907112449378431,9.906706162430009,0.48000144958496094,0.6872375518128422,0.24099941253661683,-1.3596966846684388,1.8416955097416725,-0.5593486360659128,1.0413474611391464,1.0710284929881304,45.78938069443476,-12.640953966854454,0.800348048602528,11,-0.01999855041503551,-0.6074991226196254,-0.538749217987057,-1.8449993133544886,-0.39499855041503906,1,0.06082673454959764,-1.086023446024087,23.46500015258789,1.4752516382452363,23.565000534057614,1.0353990068293275,23.19499969482422,0.06082673454959764 7684,2002-11-06,23.46999931335449,23.524999618530273,23.125,23.38999938964844,2193400.0,0.005354465781821416,3.210510465291372,-0.5161262536146596,50.1844940536797,58.00035661631764,-0.14436856607428794,-0.34941816355413735,-0.46452099783400413,-1.02366959610481,9.042118516155256,0.39999961853027344,0.5784120701489925,0.24649944305419424,-1.044958956352275,1.5379578424606635,-0.3992297566490386,0.8922286427574271,0.9067079521200654,55.17230795538982,0.18948086162421163,0.6457291997032342,11,-0.3149986267089808,-0.7324991226196254,-0.6024990081787074,-1.9699993133544886,-0.6949996948242152,2,0.039198981815498746,-1.370373510033537,23.34499931335449,-1.086023446024087,23.46500015258789,1.4752516382452363,23.565000534057614,0.039198981815498746 7685,2002-11-07,24.26000022888184,24.82500076293945,24.0,24.0,7403400.0,0.03366003147165997,-5.346154128305735,3.250005960470495,56.77693988461477,57.56014043185719,-0.909278887053663,-0.9930421238964087,-1.2365438452103916,-1.802384346508795,8.413753496193857,1.355001449584961,0.5748143497435336,0.9112503051757841,-0.2609222103753588,2.083422820726927,0.32516404740021443,1.4973365629513538,-1.8099994659423864,69.20979680251658,18.38331129204147,0.5860862577755706,11,-0.6224994659423864,-1.4224996566772496,-1.3750000000000036,-2.7600002288818395,-0.9449996948242259,3,0.0006182765666495893,3.210510465291372,23.46999931335449,-1.370373510033537,23.34499931335449,-1.086023446024087,23.46500015258789,0.0006182765666495893 7686,2002-11-08,24.5,24.790000915527344,24.01499938964844,24.35000038146973,4850000.0,0.00989281817204768,1.1232876354410704,0.5769211018596417,49.75185575734399,56.96835965211793,-1.1082744311176356,-1.124100377477859,-1.4479913539532703,-2.0254363238428823,8.977028178442712,0.7750015258789027,0.5416968238797395,1.0455000877380378,-0.14209784101657874,2.2330980164926544,0.4517011233607313,1.6392990521153443,-2.0024992370605474,80.88231664217051,34.211513211495514,0.5937989643773075,11,-0.8624992370605469,-1.6624994277954102,-1.614999771118164,-2.864999771118164,-1.0499992370605504,4,-0.027959161875199423,-5.346154128305735,24.26000022888184,3.210510465291372,23.46999931335449,-1.370373510033537,23.34499931335449,-0.027959161875199423 7687,2002-11-11,24.274999618530273,24.47500038146973,24.13500022888184,24.459999084472656,3389400.0,-0.009183689039580667,2.162761814358988,-1.233332909477033,59.58394360832363,56.47124584308017,-0.7680873698824726,-0.7409812311127268,-1.2058135135452304,-1.7885364223182307,9.298041175902883,0.3649997711181605,0.48689126330305044,0.6959997177124038,-0.2527203452932696,1.6447197807180771,0.2216396862095671,1.1703597492152404,-1.730948855590821,67.64700602497517,19.983283176013515,0.4743600315028368,11,-0.4074993133544922,-1.4374990463256836,-1.4374990463256836,-2.487499237060547,-0.8850002288818324,0,-0.050463456260350315,1.1232876354410704,24.5,-5.346154128305735,24.26000022888184,3.210510465291372,23.46999931335449,-0.050463456260350315 7688,2002-11-12,24.364999771118164,24.57999992370605,24.01499938964844,24.399999618530273,3470600.0,0.0037075243667228364,1.8607588824398738,0.18918891053993586,58.02468481705973,56.05644342337654,-0.7232979607921877,-0.7741952854478882,-1.2632127571050304,-1.8658332269348392,10.398220486450779,0.5650005340576101,0.419325860215654,0.7247498512268074,-0.2620444696702897,1.7115441721239044,0.23135269077825882,1.2181470116753559,-1.7753300081787131,72.94113027185331,25.112358394930396,0.49339716044854864,11,-0.45749950408935547,-1.5274991989135742,-1.5274991989135742,-2.364999771118164,-1.0900001525878906,1,-0.050071796626924514,2.162761814358988,24.274999618530273,1.1232876354410704,24.5,-5.346154128305735,24.26000022888184,-0.050071796626924514 7689,2002-11-13,24.239999771118164,24.415000915527344,23.959999084472656,24.334999084472656,3652400.0,-0.005130309918909726,2.5686001720333596,2.714277929155313,62.45844712979447,56.68314062323476,-0.5004265847000475,-0.579679729423006,-1.112517421102023,-1.7336775885445057,11.27941972156801,0.4550018310546875,0.442390860292992,0.5367498397827148,-0.4333031913068801,1.5068028708723098,0.051723324237919144,1.0217763553275105,-1.6056233881787136,32.36995876606924,-16.449550239019466,0.48502651554479737,11,-0.33249950408935547,-1.4024991989135742,-1.6349992752075195,-2.239999771118164,-0.4549999237060547,2,-0.05321778136795785,1.8607588824398738,24.364999771118164,2.162761814358988,24.274999618530273,1.1232876354410704,24.5,-0.05321778136795785 7690,2002-11-14,24.290000915527344,24.47500038146973,24.20499992370605,24.45000076293945,3229000.0,0.002062753501704151,1.5714441416893539,1.6842210934205661,63.01143220684481,56.397001656246815,-0.4232795855812057,-0.5943920318937188,-1.1358735922266163,-1.7791934616782825,11.94226184809826,0.270000457763679,0.4027331720490892,0.5450009346008287,-0.45157752912225035,1.5415793983239077,0.04671170273929093,1.0432901664623664,-1.611812044987893,39.75916904127217,-11.833279604224714,0.49828923186153895,11,-0.3150005340576172,-1.452500343322754,-1.7500009536743164,-2.2900009155273438,-0.41500091552734375,3,-0.062371397278482954,2.5686001720333596,24.239999771118164,1.8607588824398738,24.364999771118164,2.162761814358988,24.274999618530273,-0.062371397278482954 7691,2002-11-15,23.96500015258789,24.19499969482422,23.75,23.774999618530273,4020600.0,-0.013380022671456437,-2.708334326745027,-1.1875044703526478,66.15118101359323,57.78628944429966,-0.039752293657908666,-0.2557244068256779,-0.8061530234119374,-1.4536274716189297,12.767781550695211,0.5400009155273438,0.36477257944422803,0.20300016403198384,-0.7965545882257423,1.20255491628971,-0.296777212096881,0.7027775401608487,-1.2438750442004398,25.90363522298757,-30.294995860995652,0.49977737612886364,11,0.010000228881835938,-0.6975002288818359,-1.5349998474121094,-1.9650001525878906,-0.21500015258789062,4,-0.027122871453855835,1.5714441416893539,24.290000915527344,2.5686001720333596,24.239999771118164,1.8607588824398738,24.364999771118164,-0.027122871453855835 7692,2002-11-18,24.03000068664551,24.25,23.76000022888184,24.25,2203800.0,0.002712311022063707,3.4545572769912027,-1.157887868292909,67.00333110916881,59.216256620047005,-0.018080511882065053,-0.3787346294705465,-0.8796046674869018,-1.5200741619970337,12.697447694479076,0.4899997711181605,0.3829823071816314,0.29250068664551065,-0.6512907446165244,1.2362921179075457,-0.17939502898550685,0.7643964022765282,-1.2667980651670199,33.73502558834874,-24.400882075064743,0.47189571563101784,11,-0.0550003051757848,-0.7625007629394567,-1.6000003814697301,-2.0300006866455114,-0.3299999237060618,0,-0.024136492181974556,-2.708334326745027,23.96500015258789,1.5714441416893539,24.290000915527344,2.5686001720333596,24.239999771118164,-0.024136492181974556 7693,2002-11-19,24.95000076293945,25.024999618530273,23.665000915527344,24.04999923706055,6896400.0,0.03828547856868014,1.590475602268475,-4.090928794985425,73.00271284368326,61.75161426338073,-0.7671418123449385,-1.2593400551728955,-1.791253231337123,-2.4488792051663104,13.011395248977548,1.3599987030029297,0.3401148651216843,1.1465006828308084,0.06046421737795882,2.232537148283658,0.6034824501043836,1.6895189155572332,-2.1455621786317387,94.48537300622247,33.54944898916952,0.5430182327264249,11,-0.605000495910641,-1.2500009536743129,-2.5200004577636683,-2.9500007629394496,-1.945001602172848,1,-0.06252510322998561,3.4545572769912027,24.03000068664551,-2.708334326745027,23.96500015258789,1.5714441416893539,24.290000915527344,-0.06252510322998561 7694,2002-11-20,24.75,24.95499992370605,24.42499923706055,24.95499992370605,5664000.0,-0.008016062397742663,4.170740330669357,-0.2277773068282944,70.76098238723239,63.30539676367158,-0.4095468761945895,-1.0414587028420925,-1.5827960860705943,-2.260372839365999,13.412534970015532,0.5300006866455007,0.395537984944319,0.901249885559082,-0.2645519230232942,2.0670516941414583,0.3183489812678957,1.4841507898502684,-1.8567389743233882,79.77942053010318,17.442898841206826,0.5829009042911881,11,-0.4049997329711914,-1.0124998092651367,-2.362499713897705,-2.75,-1.7099990844726562,2,-0.05959597500887781,1.590475602268475,24.95000076293945,3.4545572769912027,24.03000068664551,-2.708334326745027,23.96500015258789,-0.05959597500887781 7695,2002-11-21,25.26000022888184,25.565000534057614,24.625,24.7450008392334,3919000.0,0.020606069853811748,-1.49006411713882,-2.512193079578397,71.81463447204581,65.75681662086068,-0.8524208457101601,-1.4883651727198277,-2.0993551935785852,-2.7763839381683653,13.724489144118232,0.9400005340576136,0.47960299737417955,1.322750091552738,0.011906585224213728,2.633593597881262,0.6673283383884758,1.978171844717,-2.28146965949108,83.9473491362222,23.287061362255365,0.6554217531642625,11,-0.644999504089359,-1.2524995803833043,-2.9037499427795446,-3.2125005722045934,-2.335000991821289,3,-0.05839273032876857,4.170740330669357,24.75,1.590475602268475,24.95000076293945,3.4545572769912027,24.03000068664551,-0.05839273032876857 7696,2002-11-22,24.86000061035156,25.29999923706055,24.75,25.25,3378400.0,-0.015835297502211687,1.2449046321525705,-0.757281265740276,66.66665147474092,66.54378416157371,-0.4425206331743823,-1.0338667717868582,-1.7065068113706374,-2.382307272349607,14.329737290317798,0.5499992370605504,0.577797274189372,0.8545004844665485,-0.5007775868987139,2.209778555831811,0.1768614487839173,1.5321395201491796,-1.7262818430807876,62.894733407820254,3.5155624302074386,0.6776390356826308,11,-0.24499988555907848,-0.8524999618530238,-2.436250209808346,-2.7650003433227504,-1.1500015258789027,4,-0.039621906121008355,-1.49006411713882,25.26000022888184,4.170740330669357,24.75,1.590475602268475,24.95000076293945,-0.039621906121008355 7697,2002-11-25,25.149999618530273,25.20000076293945,24.645000457763672,24.809999465942386,2494600.0,0.011665285641946577,1.5227146622277954,-0.871796627411071,70.72329407395338,67.954740745673,-0.6653129109732916,-1.2190023293698005,-1.9881842406096837,-2.6878598727714724,15.158094939677627,0.5550003051757777,0.5927991262782051,1.0382494926452637,-0.3265265780309363,2.4030255633214637,0.3558614573071637,1.7206375279833637,-1.870403945252292,78.15784216586522,16.354937400147143,0.6823880353381006,11,-0.534998893737793,-1.1424989700317383,-2.7262492179870605,-3.054999351501465,-1.7199993133544922,0,-0.05566598965269043,1.2449046321525705,24.86000061035156,-1.49006411713882,25.26000022888184,4.170740330669357,24.75,-0.05566598965269043 7698,2002-11-26,24.899999618530273,25.21500015258789,24.81999969482422,25.149999618530273,3013600.0,-0.009940358003655891,1.078943934146464,-0.7352937876561016,65.95981287561541,68.34378138409755,-0.37039316457107674,-0.8653003532485286,-1.7216352124885645,-2.443209419559004,16.692220954327734,0.3950004577636719,0.6271951876670521,0.6942495346069322,-0.6116170070763758,2.00011607629024,0.041316263765278194,1.3471828054485862,-1.4832796536055142,41.66665272407551,-20.108523241975206,0.6529332708416538,11,-0.28499889373779297,-0.8924989700317383,-2.16249942779541,-2.4149999618530273,-1.3599987030029297,1,-0.048192725862445385,1.5227146622277954,25.149999618530273,1.2449046321525705,24.86000061035156,-1.49006411713882,25.26000022888184,-0.048192725862445385 7699,2002-11-27,25.59000015258789,25.6200008392334,25.0,25.0,2256800.0,0.02771086524612354,-1.1016972165648338,-2.3600006103515625,65.18263721687536,68.58502638521207,-0.9485028303555474,-1.4475867531482898,-2.3889842914630677,-3.126059068485148,18.125264304059137,0.720001220703125,0.6577972942225294,1.2687500953674302,-0.09949478089001218,2.6369949716248726,0.584627657238709,1.9528725334961514,-2.0443833535151583,96.98485815664016,34.656787899833084,0.6841224381287205,11,-0.9474992752075195,-1.5549993515014648,-2.8524999618530273,-2.8600006103515625,-2.4799995422363317,2,-0.10101606003936936,1.078943934146464,24.899999618530273,1.5227146622277954,25.149999618530273,1.2449046321525705,24.86000061035156,-0.10101606003936936 7700,2002-11-29,25.57500076293945,25.790000915527344,25.42499923706055,25.614999771118164,1268600.0,-0.0005861426166081651,-1.147055688632856,-0.06779491158310498,62.93622252478626,68.22780877534463,-0.8180880286757102,-1.3124304574208843,-2.332665111826838,-3.094183477214788,19.56941164379418,0.3650016784667933,0.6944939519674165,1.1347506523132296,-0.235049747726233,2.504551052352692,0.4498504522934965,1.8196508523329626,-1.8634332406538654,81.22270160417087,20.364149371815643,0.6849002000197317,11,-0.8474998474121058,-1.4549999237060511,-2.622500896453854,-2.8450012207031214,-2.5750007629394496,4,-0.09912022568091394,-1.1016972165648338,25.59000015258789,1.078943934146464,24.899999618530273,1.5227146622277954,25.149999618530273,-0.09912022568091394 7701,2002-12-02,25.28499984741211,25.79999923706055,24.85000038146973,25.79999923706055,3456200.0,-0.011339233895452216,2.6893203164350177,12.875303991224923,61.96681848608154,67.66819626166826,-0.35889590832282536,-0.9348972205895656,-1.9982207061307982,-2.7853884312981485,20.634296417020163,0.9499988555908203,0.7249568362113941,0.7587497711181648,-0.5955648009361525,2.113064343172482,0.08159248509100792,1.4359070571453216,-1.3655889858023507,55.411261130340414,-4.399047128928025,0.6771572860271577,12,-0.5524997711181641,-1.1599998474121094,-2.3324999809265137,-2.547499656677246,-2.135000228881836,0,-0.09333599464478948,-1.147055688632856,25.57500076293945,-1.1016972165648338,25.59000015258789,1.078943934146464,24.899999618530273,-0.09333599464478948 7702,2002-12-03,24.26000022888184,25.290000915527344,24.239999771118164,25.290000915527344,4439200.0,-0.04053785345919936,1.0388358144280643,2.000003703593947,48.98157624247702,64.99918108375645,0.7846773508490408,0.16096854764725066,-0.9405777897914973,-1.7386621061610228,21.10685194076843,1.0500011444091797,0.7282120470339173,-0.3059998512268045,-1.5730174131031127,0.9610177106495037,-0.9395086321649586,0.3275089297113496,-0.11491876221798591,1.2820810647901904,-54.518138399782785,0.6335087809381534,12,0.759999275207516,-0.1350002288818395,-1.1412501335144078,-1.5225000381469762,-1.375,1,-0.02267111043776493,2.6893203164350177,25.28499984741211,-1.147055688632856,25.57500076293945,-1.1016972165648338,25.59000015258789,-0.02267111043776493 7703,2002-12-04,24.76499938964844,24.88500022888184,24.114999771118164,24.26000022888184,3017400.0,0.020816123495555283,1.06711299427797,-0.4902901204962083,54.742542475968655,63.21935442694937,0.2801352128591539,-0.24474119714241382,-1.381246883699717,-2.215903349377406,21.76448288767849,0.7700004577636754,0.7638166725245199,0.1279993057251012,-1.0027453931757258,1.2587440046259282,-0.43737304372531227,0.6933716551755147,1.0349998474121094,38.57565724311641,-19.3543734260264,0.5653723494504139,12,0.19250011444091442,-0.639999389648441,-1.541249275207523,-2.0274991989135778,-2.264999389648441,2,-0.053906687558033184,1.0388358144280643,24.26000022888184,2.6893203164350177,25.28499984741211,-1.147055688632856,25.57500076293945,-0.053906687558033184 7704,2002-12-05,24.38999938964844,24.76499938964844,24.375,24.70000076293945,2546800.0,-0.015142338350177642,-1.2941130271853365,-0.6138651256774735,50.853229212505994,60.89030939811161,0.6690573776716313,0.21367192531149826,-0.9708995393054067,-1.8016318273085865,22.598728142876297,0.38999938964844105,0.7878919570859679,-0.29300069808959606,-1.290900652402442,0.7048992562232499,-0.7919506752460208,0.2059492790668287,1.3762998580932617,16.320457311033937,-42.0942682685785,0.4989499771564232,12,0.5675001144409144,-0.03499984741211293,-1.2524991035461461,-1.6524991989135778,-2.139999389648441,3,-0.03485028681394109,1.06711299427797,24.76499938964844,1.0388358144280643,24.26000022888184,2.6893203164350177,25.28499984741211,-0.03485028681394109 7705,2002-12-06,24.274999618530273,24.54999923706055,24.0,24.0,1875800.0,-0.00471503788421479,-3.0000000000000258,-0.8870916138559238,52.74335829090749,59.343276822130115,0.7036359876912925,0.34767869712848665,-0.8369565194710944,-1.6452354937146865,21.848667616173415,0.5499992370605504,0.6999965023583101,-0.4087504386901841,-1.4053335239401825,0.5878326465598143,-0.9070419813151815,0.0895411039348133,1.458273639678957,15.27776306057527,-45.297572956057756,0.49829154262499836,12,0.625,0.11999988555908203,-1.1374993324279785,-1.5374994277954102,-2.090000152587887,4,-0.047991720967501705,-1.2941130271853365,24.38999938964844,1.06711299427797,24.76499938964844,1.0388358144280643,24.26000022888184,-0.047991720967501705 7706,2002-12-09,23.815000534057614,24.29999923706055,23.79999923706055,24.274999618530273,2162000.0,-0.01894949914320576,-1.0408093358557255,-1.6727262638803284,48.22166900155233,56.843096258530004,1.1173102139680644,0.7944604852799735,-0.34249775980468655,-1.1356359595465548,21.118826982219307,0.5,0.6184292078266047,-0.8344995498657255,-1.9022167610598224,0.2332176613283714,-1.3683581554627722,-0.3006409442686788,1.848941793823247,1.0067973220338577,-60.36269371097374,0.5338586055970481,12,0.9849987030029368,0.5799989700317418,-0.6775002479553187,-1.0775003433227504,-1.3900012969970668,0,-0.034222150568171905,-3.0000000000000258,24.274999618530273,-1.2941130271853365,24.38999938964844,1.06711299427797,24.76499938964844,-0.034222150568171905 7707,2002-12-10,23.04999923706055,23.125,22.57999992370605,23.0,7528800.0,-0.03212266554027754,4.449979972915788,-0.10869420994145945,33.87095311743059,53.27766739650946,1.7356187244657661,1.5420436699671463,0.4416919323363224,-0.3165963575261337,20.876502180517797,1.2350006103515625,0.46275347736442285,-1.5382508277893017,-2.8162604866306147,-0.26024116894798865,-2.177255657209958,-0.8992459983686452,2.502106505371092,20.390423042423645,-35.27036925034723,0.6390048294206574,12,1.1400003433227504,1.1400003433227504,-0.018748760223392225,-0.31249904632568715,-0.889999389648441,1,0.004338411487187388,-1.0408093358557255,23.815000534057614,-3.0000000000000258,24.274999618530273,-1.2941130271853365,24.38999938964844,0.004338411487187388 7708,2002-12-11,23.145000457763672,23.2450008392334,22.545000076293945,22.75,4862400.0,0.0041215281495703415,1.3529389136790275,7.900129701685561,36.127920617367735,50.049365552119724,1.5259620261646418,1.423964220005427,0.33917047144084833,-0.35174792810524735,20.754341666389927,0.7000007629394531,0.34680331420799604,-1.3822496414184577,-2.812518301268536,0.04801901843162071,-2.097383971343497,-0.6671153114934185,2.1693368191699243,27.027052569809367,-24.52609243628179,0.7151343299250392,12,1.0274991989135742,1.0274991989135742,-0.11374998092651367,-0.4075002670288086,-1.7350006103515625,2,-0.011233537426637574,4.449979972915788,23.04999923706055,-1.0408093358557255,23.815000534057614,-3.0000000000000258,24.274999618530273,-0.011233537426637574 7709,2002-12-12,22.95000076293945,23.09499931335449,22.7549991607666,22.97500038146973,2660200.0,-0.008425132467811736,1.5660632669953995,-0.06329010014777697,28.884828556534373,46.26587733342507,1.4607045186252137,1.5993655129251003,0.539864372929511,-0.10508911547833932,20.71929461615789,0.3900012969970703,0.1672264522559317,-1.512749385833743,-3.1047638616049653,0.07926508993747916,-2.308756623719354,-0.716742147948132,2.087402793930181,20.19954394846996,-26.130036833023972,0.7960072378856115,12,1.2224988937377965,1.2224988937377965,0.08124971389770863,-0.2125005722045863,-1.8299999237060511,3,-0.019607875728968494,1.3529389136790275,23.145000457763672,4.449979972915788,23.04999923706055,-1.0408093358557255,23.815000534057614,-0.019607875728968494 7710,2002-12-13,22.774999618530273,23.125,22.520000457763672,22.875,3806000.0,-0.007625321942985486,1.0166638586274093,4.000076295108347,30.12392127542512,42.727777643352134,1.3373984481067147,1.744487855420921,0.7213837914003456,0.10151821390709159,20.706014696479148,0.6049995422363281,0.01157486752206438,-1.6120004653930664,-3.373747268445584,0.149746337659451,-2.492873866919325,-0.7311270638668077,2.0131635902817884,14.32580537315477,-28.672910061740495,0.8808734015262581,12,1.1300010681152344,1.385000228881836,0.1712508201599121,-0.037499427795410156,-1.5349998474121094,4,-0.02305157529412738,1.5660632669953995,22.95000076293945,1.3529389136790275,23.145000457763672,4.449979972915788,23.04999923706055,-0.02305157529412738 7711,2002-12-16,23.315000534057614,23.65500068664551,22.92499923706055,22.92499923706055,2880600.0,0.023710249157939955,-2.743584727568011,-3.899998092658572,33.30301940600431,40.98571577263295,0.545981628045304,1.2156192146949962,0.2275154813113609,-0.3997431285344071,21.17026007015106,0.8800010681152379,-0.19270824860329228,-1.0394995689392132,-2.857120637575971,0.7781214996975443,-1.9483101032575902,-0.13068903462083625,1.2009831446286405,70.04404546042662,30.191791192055085,0.9088105343183781,12,0.38749980926514027,0.8449993133544957,-0.07749986648559215,-0.4774999618530238,-2.4549999237060547,0,-0.04846669707189444,1.0166638586274093,22.774999618530273,1.5660632669953995,22.95000076293945,1.3529389136790275,23.145000457763672,-0.04846669707189444 7712,2002-12-17,23.45000076293945,23.6200008392334,23.125,23.35000038146973,2777600.0,0.005790273462985107,1.2500010837194988,0.2564103818107879,36.52418165748498,38.9614534594681,0.3173752751817531,1.090868304732087,0.14826004721656005,-0.5008131535589335,21.58802438449092,0.49500083923339844,-0.3964007606514208,-0.8754993438720753,-2.7329902575198943,0.9819915697757438,-1.804244800695983,0.05324611295183246,0.8264649292360957,81.93833635540143,40.56757786240625,0.928745456823909,12,0.19249916076660512,0.7099990844726598,-0.2125000953674281,-0.6125001907348597,-2.855001449584961,1,-0.0437100849693286,-2.743584727568011,23.315000534057614,1.0166638586274093,22.774999618530273,1.5660632669953995,22.95000076293945,-0.0437100849693286 7713,2002-12-18,23.38999938964844,23.625,23.09000015258789,23.45000076293945,2733000.0,-0.0025586938737262033,1.609756324491296,-0.6000114440481129,26.84211583017779,36.293551972542744,0.18083855488990608,1.0835606448000412,0.2505960765830544,-0.41526876232647325,21.126462824832366,0.5349998474121094,-0.5951149462378069,-0.857500648498533,-2.735476863578274,1.020475566581208,-1.7964887560384035,0.08148745904133747,0.6756904743976797,76.65187281432182,40.5678967351124,0.9389881075398712,12,0.14500045776366832,0.7700004577636683,-0.037498950958255506,-0.5524988174438512,-2.7349987030029332,2,-0.05258655726090722,1.2500010837194988,23.45000076293945,-2.743584727568011,23.315000534057614,1.0166638586274093,22.774999618530273,-0.05258655726090722 7714,2002-12-19,23.274999618530273,23.774999618530273,23.19499969482422,23.395000457763672,2118600.0,-0.004916621381745867,-3.14284643837576,1.9999682115839357,26.288668510566453,33.354141996949295,0.13526751529330383,1.140885003861932,0.4438958690756394,-0.26379868213322055,20.550914868729237,0.5799999237060547,-0.6639425866191715,-0.8987504005432143,-2.8092060752669923,1.0117052741805637,-1.8539782379051033,0.056477436818674676,0.6052075167619542,60.15933590787576,28.554713066706867,0.9552278373618898,12,0.13500022888183594,0.8850002288818359,0.09750080108642578,-0.4374990463256836,-2.354999542236328,3,-0.08012888514220873,1.609756324491296,23.38999938964844,1.2500010837194988,23.45000076293945,-2.743584727568011,23.315000534057614,-0.08012888514220873 7715,2002-12-20,23.78499984741211,23.93000030517578,23.399999618530273,23.399999618530273,3058000.0,0.02191193285673787,-1.7532486834348109,-3.2083128029881585,35.20711083155071,31.90807997806023,-0.5046142966400033,0.5425314658984206,-0.002024286538414799,-0.7373458387763492,19.22327772892253,0.6550006866455078,-0.8076933768733632,-0.31500015258789205,-2.1617127410337886,1.5317124358580045,-1.2383564468108403,0.6083561416350562,-1.2649993896484375,85.57210908883866,54.62512770741583,0.9233562942229487,12,-0.5599994659423828,0.375,-0.41249942779541016,-0.9474992752075195,-2.809999465942383,4,-0.11204536578833202,-3.14284643837576,23.274999618530273,1.609756324491296,23.38999938964844,1.2500010837194988,23.45000076293945,-0.11204536578833202 7716,2002-12-23,23.875,24.15500068664551,23.57500076293945,23.85000038146973,2696200.0,0.0037839038539106973,-1.0173950541522232,0.064934035501425,45.34462089003667,33.182931952794235,-0.653981644394328,0.39521687579141584,-0.045887288652394886,-0.7870455798534621,17.6939326872638,0.5799999237060618,-0.9061931697052259,-0.17574996948242116,-1.9893629867369818,1.6378630477721394,-1.0825564781097015,0.7310565391448591,-1.326799545288086,73.70886889805426,37.39803587356749,0.9068065086272808,12,-0.5374994277954102,0.2849998474121094,-0.4687495231628418,-1.0374994277954102,-2.7749996185302734,0,-0.11036650173327056,-1.7532486834348109,23.78499984741211,-3.14284643837576,23.274999618530273,1.609756324491296,23.38999938964844,-0.11036650173327056 7717,2002-12-24,23.75,23.92499923706055,23.665000915527344,23.815000534057614,498800.0,-0.005235602094240788,-1.2127638851688924,-2.6000610360878142,36.48471278567008,33.222575527050054,-0.4685135357918959,0.43210912169453763,0.14409136395482847,-0.6084908170023908,16.285146528471678,0.2599983215332067,-1.0216935584183204,-0.23074998855590678,-1.9723622872036266,1.510862310091813,-1.1015561378797685,0.6400561607679549,-1.1375275360107437,61.971785581884106,24.87557570773272,0.8708061493238606,12,-0.41249942779541016,0.4099998474121094,-0.12874984741210938,-0.9124994277954102,-2.889999389648441,1,-0.12168418482730281,-1.0173950541522232,23.875,-1.7532486834348109,23.78499984741211,-3.14284643837576,23.274999618530273,-0.12168418482730281 7718,2002-12-26,23.70000076293945,24.045000076293945,23.625,23.7549991607666,958000.0,-0.0021052310341284075,-3.0975632449129598,0.8461222453711505,39.94172306220828,34.45111936101382,-0.37046688466486444,0.4085442295438533,0.21614560884316703,-0.5035661661474506,14.779455672252483,0.4200000762939453,-1.0788680084141546,-0.2207492828369162,-1.9109416746955574,1.469443109021725,-1.0658454787662386,0.6243469130924062,-1.025827170043943,52.60422358076464,12.347960362178327,0.8450961959293208,12,-0.36250019073485973,0.4599990844726598,-0.07875061035155895,-0.8625001907348597,-2.909999847412106,3,-0.1310127151742697,-1.2127638851688924,23.75,-1.0173950541522232,23.875,-1.7532486834348109,23.78499984741211,-0.1310127151742697 7719,2002-12-27,23.0049991607666,23.649999618530273,23.0049991607666,23.649999618530273,2020200.0,-0.029324961172982222,1.0,11.72762268076914,34.16460632097248,34.900084366074644,0.372308936433388,0.948589050736075,0.9307390284458918,0.23417496578527164,13.036189458493313,0.695001602172848,-0.9914067777375521,-0.7865008354186998,-2.3280418473886186,0.7550401765512191,-1.5572713414036592,-0.01573032943374031,-0.2715924841210935,0.0,-41.62241046574516,0.7707705059849602,12,0.5350008010864293,1.1550006866455078,1.017500877380371,-0.06749916076660156,-2.0199985504150426,4,-0.10215164354923556,-3.0975632449129598,23.70000076293945,-1.2127638851688924,23.75,-1.0173950541522232,23.875,-0.10215164354923556 7720,2002-12-30,23.040000915527344,23.09499931335449,22.72500038146973,23.07500076293945,1968200.0,0.0015214847223483652,8.867039674466666,0.05426329080983345,39.19110523271991,35.55431612459859,0.42337293815149124,0.7525157629764685,0.900826730577819,0.23951643809855128,11.163863410443911,0.3699989318847585,-0.9246178869969306,-0.6247490882873521,-1.9506228583311298,0.7011246817564256,-1.287685973309241,0.03818779673453676,1.1149997711181676,22.02800467366981,-23.710353972079236,0.6629368850218896,12,0.399999618530277,1.1199989318847656,1.0012493133544922,-0.10250091552734375,-2.510000228881836,0,-0.09201392165764488,1.0,23.0049991607666,-3.0975632449129598,23.70000076293945,-1.2127638851688924,23.75,-0.09201392165764488 7721,2002-12-31,22.92499923706055,23.0,22.520000457763672,22.95000076293945,2126600.0,-0.0049913920962255665,6.67999267578125,0.7143324250679894,47.87053464085417,36.81502201163961,0.5333193472364002,0.7184837919427629,1.0142060209154948,0.3839840183798948,10.427562351542363,0.5200004577636719,-0.7973880700598315,-0.6217507362365673,-1.745069358526493,0.5015678860533583,-1.1834100473815283,-0.060091425091606254,1.2014014434814442,26.557303646226373,-21.46259804440833,0.5616593111449626,12,0.4125013351440394,1.235000610351559,1.3862514495849574,0.28250122070312145,-2.494998931884769,1,-0.08505993110082444,8.867039674466666,23.040000915527344,1.0,23.0049991607666,-3.0975632449129598,23.70000076293945,-0.08505993110082444 7722,2003-01-02,23.709999084472656,23.790000915527344,23.0,23.0,1852800.0,0.03424208826768793,-1.2253575611695555,-28.398230088503645,57.793068104567766,40.254016708794055,-0.2357085017354379,-0.11576899196391821,0.20781914791627543,-0.37019880950073514,10.210456562028913,0.8650016784667933,-0.6430411634481175,0.1907491683959961,-0.8849696107794784,1.2664679475714706,-0.3471102211917412,0.7286085579837334,0.3521455871582049,78.0327163527983,26.227256093874985,0.5378593895877382,1,-0.3724985122680664,0.4500007629394531,0.6012516021728516,-0.5024986267089844,-3.4599990844726562,3,-0.11008008451219975,6.67999267578125,22.92499923706055,8.867039674466666,23.040000915527344,1.0,23.0049991607666,-0.11008008451219975 7723,2003-01-03,23.43000030517578,23.79999923706055,23.315000534057614,23.795000076293945,1746400.0,-0.011809312109178571,1.5866729058476952,-0.5140848475730972,56.46898481938324,43.60738518755147,0.05650301327930407,0.06228006574229639,0.49142812880046094,-0.05247525759918403,10.171676371529504,0.4849987030029368,-0.5432991704719754,-0.022499656677247515,-0.9243719023564481,0.879372589001953,-0.4734357795168478,0.42843646616235276,0.5704585979003909,71.09380587940757,14.658778714443699,0.45093612283959955,1,-0.0924997329711914,0.7299995422363281,0.8812503814697266,-0.22249984741210938,-2.530000686645508,4,-0.10968841917840266,-1.2253575611695555,23.709999084472656,6.67999267578125,22.92499923706055,8.867039674466666,23.040000915527344,-0.10968841917840266 7724,2003-01-06,23.540000915527344,23.60000038146973,23.375,23.43000030517578,2316800.0,0.004694861669603201,-1.0454466638923892,-0.30137172419198915,60.49382716049387,46.41702033521183,-0.01335885425137917,-0.12086201641427152,0.3794592133198016,-0.15709980108699284,10.13080045134756,0.22500038146973012,-0.47078753750247415,0.1300008773803718,-0.6588891783611501,0.9188909331218937,-0.26444415049039094,0.5244459052511345,0.4012396497363291,79.68761175881531,17.1855445529905,0.39444502787076174,1,-0.2025003433227539,0.6199989318847656,0.7712497711181641,-0.3325004577636719,-2.7750015258789027,0,-0.11682242536303633,1.5866729058476952,23.43000030517578,-1.2253575611695555,23.709999084472656,6.67999267578125,22.92499923706055,-0.11682242536303633 7725,2003-01-07,23.11000061035156,23.5,22.96999931335449,23.5,2540200.0,-0.018266792202720317,1.717956492820551,-3.545429324455574,47.10042997559568,46.612110233607275,0.3473512591931929,0.2291321531732926,0.813898437296519,0.2734356528303685,10.89539852284248,0.5700016021728551,-0.35395555476453566,-0.24174947738647745,-0.9269409555632357,0.44344200079028084,-0.5843452164748584,0.10084626170190347,0.7743903506121121,46.09380587940736,-14.815852599563591,0.34259573908837926,1,0.17249965667724965,1.0499992370605504,1.2287502288818395,0.12500000000000355,-2.360000610351559,1,-0.09195153370303932,-1.0454466638923892,23.540000915527344,1.5866729058476952,23.43000030517578,-1.2253575611695555,23.709999084472656,-0.09195153370303932 7726,2003-01-08,23.0,23.149999618530273,22.88999938964844,23.10000038146973,2817200.0,-0.004759870508280639,1.6000171662358857,0.2564116358230045,43.58974358974363,47.40155810072656,0.3578076788742628,0.28980267799034465,0.9269900465965328,0.3853330902666201,11.567733635794735,0.2600002288818324,-0.21997603576741298,-0.31100006103515554,-0.9768561894927323,0.35485606742242126,-0.6439281252639439,0.02192800319363286,0.8298153408356725,12.087981186412577,-44.25479913036797,0.33292806422878884,1,0.2825002670288086,1.1599998474121094,1.423750877380371,0.32000064849853516,-2.0049991607666016,2,-0.10739127449367358,1.717956492820551,23.11000061035156,-1.0454466638923892,23.540000915527344,1.5866729058476952,23.43000030517578,-0.10739127449367358 7727,2003-01-09,23.149999618530273,23.239999771118164,22.940000534057614,22.940000534057614,2509400.0,0.006521722544794439,-1.8571480472297284,-2.099982833927749,46.66667373091258,48.14877484169371,0.1271150559512897,0.15565971876123186,0.7970400276592358,0.2392394917861722,10.708682718060977,0.2999992370605504,-0.16778170103848566,-0.16600046157837056,-0.8250716631672468,0.49307074001050566,-0.49553606237281045,0.16353513921606933,0.6274231269825208,28.571458514111896,-24.16127476850633,0.32953560079443894,1,0.010000228881835938,0.7550010681152344,1.2787504196166992,0.17500019073486328,-1.6099987030029297,3,-0.11749457270734842,1.6000171662358857,23.0,1.717956492820551,23.11000061035156,-1.0454466638923892,23.540000915527344,-0.11749457270734842 7728,2003-01-10,22.88500022888184,23.28499984741211,22.82500076293945,22.95000076293945,2374000.0,-0.011447058056809456,-3.9729774313608734,-0.3095277020889709,44.80001342772075,49.33048674244351,0.29541495478738256,0.42180813922157867,1.0795842427012765,0.49690362718216363,10.056531944868915,0.4599990844726598,-0.2011887422061065,-0.4179998397827127,-1.101091962196442,0.2650922826310165,-0.7595459009895791,-0.07645377857584634,0.842125625120989,7.741870383907246,-42.231727752587965,0.3415460612068654,1,0.2749996185302699,0.8175001144409144,1.6874995231628382,0.43999958038329723,-1.3400001525878942,4,-0.11514093085113264,-1.8571480472297284,23.149999618530273,1.6000171662358857,23.0,1.717956492820551,23.11000061035156,-0.11514093085113264 7729,2003-01-13,22.5,22.86000061035156,22.5,22.76499938964844,3726200.0,-0.016823256501258488,-1.7169919963148232,4.076880190146925,32.27588282525123,48.562128697169214,0.6719058471339743,0.8130524968942936,1.4696354301083403,0.8768858630604406,9.538060297726373,0.3850002288818395,-0.20111088803042776,-0.7805000305175795,-1.538127364639756,-0.022872696395403125,-1.1593136975786678,-0.40168636345649134,1.1788408381532633,0.0,-43.592281262616055,0.37881366706108793,1,0.6499996185302734,1.1324996948242188,2.0412497520446777,0.8249998092651367,-1.264999389648441,0,-0.07111112806532116,-3.9729774313608734,22.88500022888184,-1.8571480472297284,23.149999618530273,1.6000171662358857,23.0,-0.07111112806532116 7730,2003-01-14,22.25,22.5049991607666,21.5,22.5049991607666,8149600.0,-0.011111111111111072,6.882372300718811,0.9622632003224377,28.53370637038705,46.41359222267286,0.8918466460979602,1.0769183493783885,1.7246257618819953,1.1187664676336269,9.145792678204229,1.0049991607666016,-0.22949899147353037,-1.0042500495910645,-1.8649859047996244,-0.14351419438250446,-1.4346179771953445,-0.5738821219867845,1.3581103878640661,42.016810314429385,2.141787514386536,0.4303679276042794,1,0.39999961853027344,0.7749996185302734,2.406249523162842,1.0749998092651367,-0.8950004577636719,1,-0.06674160046523858,-1.7169919963148232,22.5,-3.9729774313608734,22.88500022888184,-1.8571480472297284,23.149999618530273,-0.06674160046523858 7731,2003-01-15,22.184999465942386,22.364999771118164,22.049999237060547,22.325000762939453,2881200.0,-0.002921372317196136,1.863650156489774,0.5490265010135021,28.993305085830585,43.213618553924285,0.9396539814675222,1.109822598788515,1.7820361477974593,1.174468678713172,9.602908697627358,0.3150005340576172,-0.17467961446597613,-1.012750530242915,-1.9962861050331888,-0.029214955452641078,-1.5045183176380519,-0.520982742847778,1.254462090892556,38.37532350131557,1.2418812522029512,0.49176778739513627,1,0.4650001525878871,0.7150001525878871,2.462500095367428,1.1400003433227504,-1.4849987030029332,2,-0.06468332208641003,6.882372300718811,22.25,-1.7169919963148232,22.5,-3.9729774313608734,22.88500022888184,-0.06468332208641003 7732,2003-01-16,22.424999237060547,22.59000015258789,22.190000534057614,22.190000534057614,2263000.0,0.010818110295048644,-2.404270861233461,-1.6785466138064193,33.716475282448,40.68556193870926,0.5567570545403235,0.8317386674749443,1.54030235884143,0.9264717731664547,9.924999579474092,0.40500068664550426,-0.1471268168274058,-0.7215006828308113,-1.7552325484687614,0.3122311828071389,-1.2383666156497846,-0.20463475001183795,0.8593053952276009,51.82068997941987,15.956642890798278,0.5168659328189742,1,0.1250009536743164,0.40250110626220703,2.1725001335144043,0.9000005722045898,-1.5499992370605469,3,-0.06376804666569935,1.863650156489774,22.184999465942386,6.882372300718811,22.25,-1.7169919963148232,22.5,-0.06376804666569935 7733,2003-01-17,22.15999984741211,22.84499931335449,22.104999542236328,22.325000762939453,1326800.0,-0.011817141523487229,-4.381786655569401,-0.7021354306167563,37.87663267009455,38.172540328664894,0.6958363809462753,1.0538987745693085,1.8043212404870772,1.1787382922470186,10.044668484750122,0.7399997711181605,-0.1585537917669484,-0.9250000953674302,-2.0408290687936024,0.19082887805874194,-1.482914582080518,-0.36708560865434237,0.9815604142929857,48.52937876560953,7.792979778622751,0.5579144867130863,1,0.3400001525878906,0.6675004959106445,2.0299997329711914,1.1649999618530273,-1.3349990844726562,4,-0.0279782913426857,-2.404270861233461,22.424999237060547,1.863650156489774,22.184999465942386,6.882372300718811,22.25,-0.0279782913426857 7734,2003-01-21,21.40999984741211,22.114999771118164,21.354999542236328,22.11000061035156,4153200.0,-0.03384476557600635,1.1408484757309723,4.242405326674968,30.59522890450083,36.33862909854324,1.2425936059797174,1.7465608136011,2.5405757108690707,1.9158260791146375,10.72333288396539,0.8050003051757812,-0.29770706983042317,-1.5817501068115227,-2.920226628877927,-0.2432735847451184,-2.250988367844723,-0.9125118457783223,1.6002355933565795,3.6912962164085856,-37.783536749117076,0.6692382610332013,1,0.9099998474121094,1.3450002670288086,2.7624998092651367,1.9149999618530273,-0.5949993133544957,1,0.006305475471460875,-4.381786655569401,22.15999984741211,-2.404270861233461,22.424999237060547,1.863650156489774,22.184999465942386,0.006305475471460875 7735,2003-01-22,21.1200008392334,21.584999084472656,21.045000076293945,21.350000381469727,2442600.0,-0.013545026167469332,-1.8420920544094765,0.3285704165099934,29.371437888635995,34.75881735397573,1.364072259182855,1.9253832435840543,2.7877079853906395,2.1997975540097023,11.80755475171204,0.5399990081787109,-0.43181023716148914,-1.7384991645812988,-3.262262201921324,-0.21473612724127378,-2.5003806832513114,-0.9766176459112863,1.7249984741210902,4.166710818274112,-37.575980572216764,0.7618815186700125,1,1.044999122619629,1.4799995422363281,3.0524988174438477,2.2049989700317383,-0.4300003051757848,2,0.00544506470400008,1.1408484757309723,21.40999984741211,-4.381786655569401,22.15999984741211,-2.404270861233461,22.424999237060547,0.00544506470400008 7736,2003-01-23,21.239999771118164,21.46500015258789,20.895000457763672,21.20499992370605,3896600.0,0.005681767382406999,1.3505112474437628,-0.1521735524853786,16.711574221880795,31.430472964083307,1.0819402073491453,1.6842050693200008,2.6176158050492546,2.078080120964753,13.372900540945864,0.5699996948242188,-0.6041865587857806,-1.4867502212524428,-3.093834208315979,0.12033376581109323,-2.290292214784209,-0.6832082277206766,1.3889996337890587,17.692282862902665,-18.656093377360243,0.8035419935317676,1,0.8500003814697266,1.2850008010864258,2.7925004959106445,2.0850000381469727,-0.7350006103515625,3,0.005414301900065865,-1.8420920544094765,21.1200008392334,1.1408484757309723,21.40999984741211,-4.381786655569401,22.15999984741211,0.005414301900065865 7737,2003-01-24,20.86000061035156,21.200000762939453,20.649999618530273,21.200000762939453,2463800.0,-0.017890732808920395,2.235299397502496,-9.714332425067235,16.272948272271364,28.26079905792226,1.232558869475728,1.935843191089024,2.9493268241883364,2.449503200133119,15.103206502249195,0.5900001525878906,-0.7082015832962014,-1.7222494125366232,-3.456609468978346,0.01211064390509975,-2.5894294407574847,-0.8550693843157617,1.5262389419555653,9.567244693312055,-21.46132298167055,0.8671800282208624,1,0.894999504089359,1.5424995422363317,3.0712494850158727,2.4649991989135778,-0.9350013732910121,4,-0.007670174627545712,1.3505112474437628,21.239999771118164,-1.8420920544094765,21.1200008392334,1.1408484757309723,21.40999984741211,-0.007670174627545712 7738,2003-01-27,20.59499931335449,21.125,20.559999465942386,20.825000762939453,2485800.0,-0.012703801018374206,-2.766655858399043,0.6764745481268757,12.86251064916739,26.103757705024055,1.2723654567340148,2.0620192697617625,3.159063626640613,2.7112460810104153,16.968571254746205,0.5650005340576136,-0.8081616659747013,-1.8320006370544455,-3.696108708866088,0.03210743475719724,-2.764054672960267,-0.8999466011486241,1.5134418495483395,2.250793604065941,-21.688210512605306,0.9320540359058218,1,1.1075000762939489,1.7625007629394602,3.3062505722045934,2.730000495910648,-0.21500015258788707,0,0.013595566690014493,2.235299397502496,20.86000061035156,1.3505112474437628,21.239999771118164,-1.8420920544094765,21.1200008392334,0.013595566690014493 7739,2003-01-28,20.655000686645508,20.88500022888184,20.399999618530273,20.71999931335449,2495600.0,0.0029133952557167664,1.4556964470240306,0.2826009437169646,15.855349198727737,24.69505135261747,1.0316134838778304,1.9151243882782083,3.0473852859823936,2.6452683497895606,18.194855325083275,0.48500061035156605,-0.9457824636485768,-1.6544993400573738,-3.656369174056195,0.3473704939414475,-2.6554342570567826,-0.6535644230579649,1.1747209708044402,21.519087176334057,0.3667151214162381,1.0009349169994102,1,0.967498779296875,1.6224994659423828,3.1924991607666016,2.669999122619629,-0.7750015258789062,1,0.00823045609501527,-2.766655858399043,20.59499931335449,2.235299397502496,20.86000061035156,1.3505112474437628,21.239999771118164,0.00823045609501527 7740,2003-01-29,20.920000076293945,21.075000762939453,20.299999237060547,20.575000762939453,2289400.0,0.012829793311010196,1.3664143921679397,-5.307793884617932,22.26665357800985,23.947645629526278,0.6237024122041532,1.5633080067778131,2.7311108449580743,2.375693065224798,18.948633787381848,0.7750015258789062,-1.063253644874269,-1.283499908447265,-3.346094178777676,0.7790943618831463,-2.3147970436124687,-0.2522027732820611,0.6237771733720692,53.218914334736965,29.64268623462877,1.0312971351652054,1,0.6524991989135742,1.307499885559082,2.864999771118164,2.4049997329711914,-0.7649993896484375,2,-0.005019098558958213,1.4556964470240306,20.655000686645508,-2.766655858399043,20.59499931335449,2.235299397502496,20.86000061035156,-0.005019098558958213 7741,2003-01-30,20.975000381469727,21.174999237060547,20.7549991607666,21.0,2963800.0,0.0026290776756787704,1.2400118001902272,-0.07246280662763505,20.246238529812047,22.45095265701117,0.42355500905850363,1.427939435659301,2.634894765226896,2.307129288794396,19.391400647701715,0.4200000762939453,-1.1068937237226422,-1.1309996604919448,-3.2339513287955697,0.9719520078116801,-2.1824754946437572,-0.07952382634013233,0.3200212656751944,75.0,49.905270368961794,1.0514758341518122,1,0.597498893737793,1.2524995803833008,2.7174997329711914,2.34999942779541,-1.3000011444091797,3,-0.013587596768956156,1.3664143921679397,20.920000076293945,1.4556964470240306,20.655000686645508,-2.766655858399043,20.59499931335449,-0.013587596768956156 7742,2003-01-31,21.100000381469727,21.11000061035156,20.86000061035156,20.979999542236328,4045400.0,0.005959475457765873,2.5713954850753167,-4.800106813153277,24.608817107210896,20.976750927801877,0.10151359924563863,1.1566829486612384,2.4671862395174635,2.1622092557809225,21.208093474727786,0.25,-1.1155631368607288,-0.8754997253417969,-2.8810207834185704,1.1300213327349766,-1.8782602543801836,0.12726080369658987,-0.8000011444091797,91.42870221819196,61.48943862622032,1.0027605290383863,1,0.1074991226196289,1.0724992752075195,2.648749828338623,2.22499942779541,-1.6200008392333984,4,-0.028199109476114592,1.2400118001902272,20.975000381469727,1.3664143921679397,20.920000076293945,1.4556964470240306,20.655000686645508,-0.028199109476114592 7743,2003-02-03,20.86000061035156,21.174999237060547,20.71500015258789,21.100000381469727,2866000.0,-0.011374396529818975,1.3589848927231734,-1.999984105539249,25.667657129920443,20.429242952848497,0.15390008480679285,1.2588127526366648,2.6311492194646213,2.383804763943342,23.196942329272805,0.45999908447265625,-1.1358303761588004,-0.9869995117187536,-2.9284351319880955,0.9544361085505884,-1.9577173218534263,-0.01628170158408082,-0.5438013458251909,64.00015694754424,29.023199329171533,0.9707178101346714,2,0.08249855041504262,1.3124990463256871,2.8887495994567907,2.8949985504150426,-1.8800010681152308,0,-0.0448226915596075,2.5713954850753167,21.100000381469727,1.2400118001902272,20.975000381469727,1.3664143921679397,20.920000076293945,-0.0448226915596075 7744,2003-02-04,20.790000915527344,20.799999237060547,20.520000457763672,20.65999984741211,2343200.0,-0.0033556899700893927,2.7333740240583912,-0.5416716337251268,27.11599195923654,20.178637849581897,0.14159430148061602,1.172331967285043,2.6291786154458343,2.4359240332814878,25.37023436976878,0.3400001525878871,-1.2034902909918905,-0.9194992065429695,-2.7419578643558644,0.9029594512699255,-1.830728535449417,-0.008269877636521983,-0.43944965209960785,56.00019182477679,21.008494718067702,0.9112293289064481,2,0.092498779296875,1.2599983215332031,2.958749294281006,2.964998245239258,-1.2250003814697301,1,-0.01972110325663934,1.3589848927231734,20.86000061035156,2.5713954850753167,21.100000381469727,1.2400118001902272,20.975000381469727,-0.01972110325663934 7745,2003-02-05,20.98500061035156,21.69499969482422,20.940000534057614,21.149999618530273,3011400.0,0.009379494287495405,-4.921581533812404,-1.269212711640627,31.92771603466541,21.86932027322463,-0.08333231367365457,0.8537417205198032,2.346549316475201,2.213537807695733,26.381946429905657,0.904998779296875,-1.2847140867155638,-0.618249511718755,-2.342024779897738,1.1055257564602279,-1.4801371458082464,0.24363812237073645,-0.6014714279785096,39.57450676743937,4.803824017941459,0.8618876340894916,2,0.012498855590823865,1.064998626708988,2.8649992942810094,3.1024990081787145,-1.3649997711181605,2,-0.052656727064371744,2.7333740240583912,20.790000915527344,1.3589848927231734,20.86000061035156,2.5713954850753167,21.100000381469727,-0.052656727064371744 7746,2003-02-06,20.530000686645508,21.190000534057614,20.450000762939453,20.979999542236328,3985800.0,-0.021682149653195926,-1.4262339164829552,2.727282185256626,23.196610259113598,22.638616049540435,0.2909604908750971,1.1744207603351526,2.7197209207021373,2.640303080745113,27.546869187340494,0.7399997711181605,-1.2796323194921797,-0.9497494697570801,-2.6047301426208946,0.7052312031067345,-1.7772398061889874,-0.1222591333251728,1.164999008178711,6.425702195980623,-25.106458915737754,0.8274903364319077,2,0.467498779296875,1.519998550415039,3.2699995040893555,3.594999313354492,-0.09500122070312145,3,-0.018265951654055868,-4.921581533812404,20.98500061035156,2.7333740240583912,20.790000915527344,1.3589848927231734,20.86000061035156,-0.018265951654055868 7747,2003-02-07,20.43000030517578,20.780000686645508,20.274999618530273,20.774999618530273,2102600.0,-0.004870939022168397,1.8450648227247572,0.7666670905229963,24.332342870079515,23.913041851864,0.3615742276211513,1.1174917938616886,2.72569488169324,2.71726820403763,29.011878866458563,0.5050010681152344,-1.2470838482576347,-0.9137498855590813,-2.4322246433033534,0.6047248721851908,-1.6729872644312174,-0.15451250668694527,1.2649993896484375,10.915540726592333,-17.703751018545628,0.7592373788721357,2,0.5549993515014648,1.607499122619629,3.3187499046325684,3.6949996948242188,0.10000038146972656,4,-0.03695550938998082,-1.4262339164829552,20.530000686645508,-4.921581533812404,20.98500061035156,2.7333740240583912,20.790000915527344,-0.03695550938998082 7748,2003-02-10,20.25,20.57999992370605,20.0049991607666,20.5,2720600.0,-0.00881058749324537,1.8048828143172468,0.7246391233918807,29.28571136630231,25.405304314927843,0.5447792381467593,1.1488657303832355,2.8156980062888977,2.878381532554137,30.484262393075255,0.5750007629394496,-1.188387672431567,-0.9620001792907722,-2.370699694625099,0.4466993360435545,-1.6663499369579355,-0.25765042162360885,1.38819969177246,14.49708649766886,-16.561798877811338,0.704349757667163,2,0.5999994277954102,1.6524991989135742,3.4987502098083496,3.875,0.23500061035155895,0,-0.03802471396363816,1.8450648227247572,20.43000030517578,-1.4262339164829552,20.530000686645508,-4.921581533812404,20.98500061035156,-0.03802471396363816 7749,2003-02-11,20.899999618530273,21.09499931335449,20.57999992370605,20.674999237060547,4830800.0,0.032098746594087624,-1.4819307010326859,-0.9000015258789062,46.518967858759616,28.100005901677815,-0.07466427681188748,0.39300147944295105,2.059154529855121,2.21196521358155,31.217005230850724,0.8449993133544886,-1.0782897947731094,-0.232000541687011,-1.508217302035444,1.044216218661422,-0.8701089218612275,0.40610783848720544,0.6402080413818361,52.95859023279803,17.73389127853025,0.6381083801742161,2,-0.05000019073486328,0.9025001525878906,2.848750591278076,3.2250003814697266,-0.3449993133544922,1,-0.09186603403531368,1.8048828143172468,20.25,1.8450648227247572,20.43000030517578,-1.4262339164829552,20.530000686645508,-0.09186603403531368 7750,2003-02-12,20.76499938964844,21.170000076293945,20.69499969482422,20.905000686645508,2215400.0,-0.006459341212721292,-2.392851547332784,-0.6222269317170189,42.519681728207466,30.57483292372175,0.04027191695807275,0.4332583018205689,2.084329031971812,2.3386983265896717,30.735437531999,0.47500038146972656,-0.9226039318827901,-0.29275074005126456,-1.4635326088380438,0.8780311287355147,-0.878141674444656,0.29264019434212685,0.6830957603149379,64.1349660862544,25.589893346428312,0.5853909343933897,2,0.0850000381469691,0.9875001907348597,2.9837508201599086,3.360000610351559,0.7800006866455043,2,-0.057789496309305854,-1.4819307010326859,20.899999618530273,1.8048828143172468,20.25,1.8450648227247572,20.43000030517578,-0.057789496309305854 7751,2003-02-13,20.75,20.86000061035156,20.299999237060547,20.76000022888184,2530200.0,-0.0007223399994857882,4.333321223240626,0.07142954455664086,48.04269472255224,33.178597103204126,0.022348792022846453,0.353355662498803,1.9964130586966249,2.3480536890966235,30.398886814551524,0.5600013732910121,-0.7953524229725879,-0.2360001564025893,-1.285513956440962,0.8135136436357833,-0.7607570564217738,0.2887567436165952,0.6115093906115732,63.94851963667083,20.839974388183244,0.5247569000191863,2,0.09999942779541016,0.8949995040893555,2.971250057220459,3.375,-0.5750007629394531,3,-0.0544577908803181,-2.392851547332784,20.76499938964844,-1.4819307010326859,20.899999618530273,1.8048828143172468,20.25,-0.0544577908803181 7752,2003-02-14,20.9950008392334,21.145000457763672,20.584999084472656,20.75,1587000.0,0.011807269360645689,1.0550506234754338,-24.49952317374678,57.16848377455291,36.67868895260773,-0.2672128390323252,-0.004500815564391303,1.6822657526847244,2.0983770187443724,30.32394991663765,0.5600013732910156,-0.7005385581430303,0.08050060272216797,-0.722014413107793,0.883015618552129,-0.3207569051928125,0.48175811063714846,0.2851179375874757,84.9786180656062,35.18572678376205,0.40125750791498116,2,-0.14500141143798828,0.649998664855957,2.7262492179870605,3.1299991607666016,-0.5250015258789098,4,-0.026673081729272297,4.333321223240626,20.75,-2.392851547332784,20.76499938964844,-1.4819307010326859,20.899999618530273,-0.026673081729272297 7753,2003-02-18,21.540000915527344,21.649999618530273,21.075000762939453,21.075000762939453,2238200.0,0.025958564158544917,-1.4731125458378795,1.8979533051513806,63.51145544986355,40.72262934045517,-0.7885337736945992,-0.6306657929992134,1.056746384660073,1.5642771771940858,30.45529286356741,0.654998779296875,-0.5865632958580704,0.6565006256103523,0.027398332794692948,1.2856029184260116,0.3419494792025226,0.9710517720181819,-1.5350017547607422,91.85195022810471,36.89293583714155,0.31455114640782983,2,-0.6900014877319336,0.10499858856201172,1.9924993515014648,2.5849990844726562,-1.5300006866455043,1,-0.04688951652521822,1.0550506234754338,20.9950008392334,4.333321223240626,20.75,-2.392851547332784,20.76499938964844,-0.04688951652521822 7754,2003-02-19,21.545000076293945,21.86000061035156,21.440000534057614,21.540000915527344,2642200.0,0.00023208730520507537,-3.0975632449128176,0.010750879841177388,60.36484455263653,43.882310286896406,-0.7545194459524218,-0.6588100383529074,0.9817151098908319,1.557464422788783,29.6306351645092,0.4200000762939453,-0.5018563500746893,0.6547497749328599,-0.0004922423349142946,1.309991792200634,0.3271287662989728,0.982370783566747,-1.5071009063720702,79.80767584883071,23.611170487196596,0.32762100863388666,2,-0.6125001907348633,-0.11250019073486328,1.8862500190734863,2.5799999237060547,-1.614999771118164,2,-0.049199325235032565,-1.4731125458378795,21.540000915527344,1.0550506234754338,20.9950008392334,4.333321223240626,20.75,-0.049199325235032565 7755,2003-02-20,21.23500061035156,21.6299991607666,21.209999084472656,21.600000381469727,3000400.0,-0.014388464369674336,-1.0240829851871258,-73.01220908050433,53.975540430267664,47.302191417024645,-0.4529619093931849,-0.3581140271039338,1.2203436840173971,1.8560053521408726,28.56983208477689,0.4200000762939453,-0.411919544444995,0.3390003204345682,-0.3266661361408545,1.0046667770099909,0.006167092146856845,0.6718335487222795,-1.1242173828124962,59.93593270488687,5.865217041342802,0.33283322828771117,2,-0.3025007247924769,0.18999862670898793,2.156249046325687,2.889999389648441,-1.4250011444091726,3,-0.03202261764213432,-3.0975632449128176,21.545000076293945,-1.4731125458378795,21.540000915527344,1.0550506234754338,20.9950008392334,-0.03202261764213432 7756,2003-02-21,21.354999542236328,21.524999618530273,20.934999465942386,21.25,1752600.0,0.005650997336269059,1.651687897543146,-0.2876701591200035,53.90504375805805,50.58804707124448,-0.4957626387344227,-0.49440407532288333,1.043726159399764,1.7352684853673779,27.439553960427276,0.5900001525878871,-0.3202456751338758,0.45324926376342844,-0.22676073962911403,1.133259267155971,0.11324426206715543,0.7932542654597015,-1.174247619384765,60.392120490435005,10.59060122872701,0.34000500169627157,2,-0.4224996566772461,0.06999969482421875,1.4825000762939453,2.2950000762939453,-1.7250003814697266,4,0.008897238966539378,-1.0240829851871258,21.23500061035156,-3.0975632449128176,21.545000076293945,-1.4731125458378795,21.540000915527344,0.008897238966539378 7757,2003-02-24,20.700000762939453,21.36000061035156,20.63500022888184,21.354999542236328,2954200.0,-0.030671917271709925,1.1804492732007867,-6.23811080835604,47.826086956521785,52.64808880349109,0.22525095998845046,0.15599105946610337,1.6579899016439335,2.3822002599566616,26.15423972976033,0.7250003814697195,-0.2721524624080196,-0.19374952316284322,-0.8795674301081178,0.49206838378243134,-0.5366584766354805,0.14915943030979406,-0.4520788925878918,5.306164393159446,-40.93545771763465,0.3429089534726373,2,0.37999916076660156,0.7249984741210938,2.0749988555908203,2.9499988555908203,-0.9800014495849645,0,-0.025362391619755398,1.651687897543146,21.354999542236328,-1.0240829851871258,21.23500061035156,-3.0975632449128176,21.545000076293945,-0.025362391619755398 7758,2003-02-25,20.875,20.875,20.25,20.825000762939453,2458000.0,0.008454069111623275,24.000381475547417,-0.07633485533243256,51.12284245132603,53.15963042488736,0.16565137037101962,0.003208844300715441,1.4403866238765808,2.1860984772576657,24.878637054497236,0.625,-0.13865531858219526,-0.0327503204345696,-0.7041704755570599,0.6386698346879207,-0.36846039799581476,0.30295975712667556,0.985000610351559,38.819861059774716,-5.931773838816078,0.3357100775612446,2,0.18000030517578125,0.5499992370605469,1.8137502670288086,2.7749996185302734,-0.12999916076660156,1,-0.019401230497988586,1.1804492732007867,20.700000762939453,1.651687897543146,21.354999542236328,-1.0240829851871258,21.23500061035156,-0.019401230497988586 7759,2003-02-26,20.825000762939453,20.934999465942386,20.68000030517578,20.799999237060547,2212000.0,-0.0023951730328405363,1.0816348773841649,0.5000381475547417,47.80219722637641,53.74657659135057,0.22785457306881085,0.07019606271708057,1.4526088064758582,2.2222342652201448,23.347026801593902,0.2549991607666051,-0.0009647179855818422,-0.09124956130981587,-0.7534379552273265,0.5709388326076947,-0.4223437582685712,0.23984463564893943,1.0027998352050744,41.66674729135597,-3.5852738903652934,0.33109419695875575,2,0.22999954223632812,0.2349987030029297,1.8387494087219238,2.8249988555908203,-0.095001220703125,2,-0.03913567847296329,24.000381475547417,20.875,1.1804492732007867,20.700000762939453,1.651687897543146,21.354999542236328,-0.03913567847296329 7760,2003-02-27,20.815000534057614,21.059999465942386,20.7549991607666,20.834999084472656,2340000.0,-0.0004802030499627685,-3.357106851405345,-0.7998931949955648,54.46009725998113,54.45962131773156,0.2745670062023322,0.07581366543820067,1.4295785694211283,2.219529342710505,22.074915538933148,0.3050003051757848,0.12385408399800468,-0.09599981307983896,-0.7597261663492496,0.5677265401895717,-0.4278629897145443,0.23586336355486637,0.9812440521240227,44.31378063539384,-5.607871601874521,0.33186317663470444,2,0.23999977111816762,0.1174993515014684,1.7224993705749547,2.762498855590824,-0.21500015258788707,3,-0.04251742523060664,1.0816348773841649,20.825000762939453,24.000381475547417,20.875,1.1804492732007867,20.700000762939453,-0.04251742523060664 7761,2003-02-28,20.690000534057614,20.94499969482422,20.575000762939453,20.81999969482422,1916000.0,-0.006005284496412799,-1.055557027280482,6.500429184548379,54.03727627865093,54.11170937374245,0.43601240750392734,0.18800663285595576,1.5020060690005295,2.347414511358604,21.036299725262804,0.3699989318847656,0.144086850830643,-0.20674982070923065,-0.8768973079247395,0.4633976665062782,-0.5418235643169851,0.1283239228985238,1.0753191604003902,39.63966595642293,-14.587439912517219,0.3350737436077549,2,0.3649997711181676,0.2424993515014684,1.6924996376037633,2.7324991226196325,-0.0699996948242152,4,-0.04253267498309954,-3.357106851405345,20.815000534057614,1.0816348773841649,20.825000762939453,24.000381475547417,20.875,-0.04253267498309954 7762,2003-03-03,20.5049991607666,20.88500022888184,20.415000915527344,20.75,2034400.0,-0.008941583785195273,-1.2117753712621508,1.8846340067784157,53.9534795694651,53.04971205369818,0.6081510643168748,0.3437718162956429,1.6268491519504096,2.5377673318942726,20.012952943392666,0.46999931335449574,0.18737777404724199,-0.3620011329650872,-1.0468247309145227,0.3228224649843483,-0.7044129319398067,-0.019589333990367663,1.2300141398022433,31.481398629062696,-26.62408425053289,0.342411798974718,3,0.5500011444091797,0.42750072479248047,1.8025012016296387,2.842500686645508,0.4800014495849574,0,-0.04267252064434057,-1.055557027280482,20.690000534057614,-3.357106851405345,20.815000534057614,1.0816348773841649,20.825000762939453,-0.04267252064434057 7763,2003-03-04,19.924999237060547,20.4950008392334,19.774999618530273,20.4950008392334,3142800.0,-0.028285781392071496,1.526312971607355,2.3265291823341196,34.548314609458686,50.18120872667842,1.0448483068156484,0.8960744056561296,2.140645121438027,3.1129345121643084,19.024978208354458,0.7299995422363281,0.19628417603180282,-0.8952509880065911,-1.699355796344701,-0.09114617966848115,-1.297303392175646,-0.4931985838375361,1.7803137974969196,11.67312345074287,-45.13843976913156,0.40205240416905513,3,0.7775001525878906,0.8925008773803711,2.1537508964538574,3.3000001907348633,0.6200008392333984,1,-0.010288578748086419,-1.2117753712621508,20.5049991607666,-1.055557027280482,20.690000534057614,-3.357106851405345,20.815000534057614,-0.010288578748086419 7764,2003-03-05,20.3799991607666,20.3799991607666,19.8799991607666,19.8799991607666,3346400.0,0.022835630671430796,1.0,-0.8771905168231022,44.46042288842572,49.12397344425153,0.4550696310754745,0.43087441337213406,1.6270707538073346,2.673741449072086,17.76309822957225,0.5,0.16479619464541884,-0.4197509765625007,-1.2476560671322865,0.4081541140072851,-0.8337035218473936,-0.005798431277607818,1.2481013371497767,47.08168202935968,-8.43985565134696,0.41395254528489306,3,0.2700004577636719,0.4375009536743164,1.6500005722045898,2.800000190734867,0.2950000762939453,2,0.0179097985033021,1.526312971607355,19.924999237060547,-1.2117753712621508,20.5049991607666,-1.055557027280482,20.690000534057614,0.0179097985033021 7765,2003-03-06,19.8799991607666,20.209999084472656,19.864999771118164,20.15999984741211,3369400.0,-0.02453385773256289,-1.2258058561856653,-0.5600013732910156,39.015133088235665,47.46953892538238,0.8299250364495556,0.8894483657980956,2.045037240913281,3.1760234952432427,18.34718977718482,0.5149993896484375,0.04333961456691782,-0.8645009040832505,-1.7828919681515423,0.05389015998504121,-1.3236964361173946,-0.40530537204910644,1.6739773019743325,8.974319264056914,-43.60247786092401,0.45919553203414587,3,0.6875009536743164,0.9375009536743164,2.070000648498535,3.2200002670288086,0.5900001525878871,3,0.04275656022899699,1.0,20.3799991607666,1.526312971607355,19.924999237060547,-1.2117753712621508,20.5049991607666,0.04275656022899699 7766,2003-03-07,20.155000686645508,20.350000381469727,19.56999969482422,19.575000762939453,2417800.0,0.013833075326362465,-1.6440608927006992,-2.07142321918788,39.47367666264484,46.54149333717383,0.4099091106626247,0.6165216984721091,1.6866049727505157,2.894866983026354,18.463402401293553,0.7800006866455078,-0.06710625887099297,-0.5707493782043471,-1.5222931078536242,0.3807943514449299,-1.0465212430289839,-0.09497751337971039,1.3278167023269987,44.486749371590406,-3.8265532438069556,0.4757718648246385,3,0.15999889373779297,0.5599994659423828,1.7449989318847656,2.894998550415039,0.4099998474121058,4,0.02207887271961595,-1.2258058561856653,19.8799991607666,1.0,20.3799991607666,1.526312971607355,19.924999237060547,0.02207887271961595 7767,2003-03-10,19.674999237060547,20.100000381469727,19.600000381469727,20.030000686645508,2271600.0,-0.023815501524790617,1.0201985951148838,-0.6120715453143344,26.24201221675264,43.77695664444346,0.8149214099422188,1.0931042336442545,2.0799076002351384,3.3754400699479206,18.38171395996466,0.5550003051757812,-0.15370544065217473,-1.0130007743835456,-2.0682060705401426,0.04220452177305134,-1.5406034224618423,-0.4853981263052489,1.693049090263063,11.351287819583602,-30.155308770306867,0.5276026480782984,3,0.6400003433227539,1.0400009155273438,2.2250003814697266,3.375,0.7700004577636719,0,0.04803057884712958,-1.6440608927006992,20.155000686645508,-1.2258058561856653,19.8799991607666,1.0,20.3799991607666,0.04803057884712958 7768,2003-03-11,19.479999542236328,19.78499984741211,19.309999465942386,19.674999237060547,3013400.0,-0.00991103951134642,1.2891534148359054,0.5492926720502034,24.908862103089575,41.233252741856035,0.8842151548527717,1.2937931036667933,2.1857668890289332,3.548247812561712,18.101685545248646,0.475000381469723,-0.26484863803024083,-1.1695004463195815,-2.3416961026355594,0.002695209996396386,-1.7555982744775704,-0.5834026181615926,1.7801658671373168,15.887862128957916,-19.9157569162571,0.5860978281579895,3,0.7049999237060582,1.1050004959106445,2.2100000381469727,3.5699996948242188,0.6149997711181605,1,0.07725878354627791,1.0201985951148838,19.674999237060547,-1.6440608927006992,20.155000686645508,-1.2258058561856653,19.8799991607666,0.07725878354627791 7769,2003-03-12,18.979999542236328,20.0,18.780000686645508,19.459999084472656,3336600.0,-0.025667351732524657,-1.772734366194741,2.4615399663523614,23.80951326061343,37.82763229748184,1.2236599990124652,1.7313431712314689,2.611383964058348,4.0254778290206445,18.948017584781518,1.2199993133544922,-0.3234703623099584,-1.5735004425048835,-2.955098623122204,-0.19190226188756299,-2.2642995328135456,-0.8827013521962215,2.124152591662817,12.73878308703829,-19.185574738219668,0.6907990903086612,3,0.8825006484985352,1.340001106262207,2.5774998664855957,4.069999694824219,1.850000381469723,2,0.08245524614344757,1.2891534148359054,19.479999542236328,1.0201985951148838,19.674999237060547,-1.6440608927006992,20.155000686645508,0.08245524614344757 7770,2003-03-13,19.565000534057614,19.63500022888184,19.25,19.25,7255200.0,0.030821970807716648,-1.4444417533045741,-0.6562517384704565,31.236916974394703,35.294259041453365,0.49472539543597804,1.1086740712386494,1.9561358113147769,3.413293038782715,19.97228107447877,0.6550006866455114,-0.40465666246267773,-0.928499507904057,-2.3741655232980072,0.5171665074898932,-1.6513325156010303,-0.20566650020708366,1.3067364551161695,49.99999999999977,20.781183771173446,0.7228330076969751,3,0.26749992370605824,0.7550001144409215,1.9012489318847692,3.4849987030029332,1.0599994659423864,3,0.0567338958703687,-1.772734366194741,18.979999542236328,1.2891534148359054,19.479999542236328,1.0201985951148838,19.674999237060547,0.0567338958703687 7771,2003-03-14,19.6200008392334,19.82999992370605,19.46999931335449,19.575000762939453,3752600.0,0.0028111578673377657,-1.8235012528515613,0.14285714285714446,37.05037271021181,33.41613605709189,0.3039473074974559,1.0168087639583518,1.8337865243209563,3.3284383674902287,20.394350640083207,0.3600006103515625,-0.47442913865625513,-0.8169992446899421,-2.308069316595944,0.6740708272160596,-1.562534280642943,-0.07146420873694126,1.0425625196875572,63.63638990838945,30.095980517951517,0.745535035953001,3,0.017499923706054688,0.6999998092651367,1.9037485122680664,3.4299983978271484,1.7249984741210902,4,0.043323060028691796,-1.4444417533045741,19.565000534057614,-1.772734366194741,18.979999542236328,1.2891534148359054,19.479999542236328,0.043323060028691796 7772,2003-03-17,20.434999465942386,20.4950008392334,19.3700008392334,19.6200008392334,5052200.0,0.04153917389642836,1.406413577854389,18.11104988767863,45.426192994206225,34.62478921095273,-0.5833728813779864,0.16622771297041083,0.9342139177893891,2.4737308590828704,20.84385601889983,1.125,-0.5595070490001142,0.02599945068359588,-1.4418013668287237,1.4938002681959155,-0.7079009580725639,0.7598998594397557,-1.6549987792968786,96.5013779619511,61.00034428101414,0.7339004087561596,3,-0.7974987030029332,-0.11499881744385121,1.0887498855590785,2.6149997711181605,1.0750007629394531,0,0.006361686885869133,-1.8235012528515613,19.6200008392334,-1.4444417533045741,19.565000534057614,-1.772734366194741,18.979999542236328,0.006361686885869133 7773,2003-03-18,20.530000686645508,20.71999931335449,20.325000762939453,20.625,4528400.0,0.00464894657136905,1.7719396871926074,-0.11656377108033295,46.9618974621487,34.90273083025529,-0.6521054406770759,-0.00876947406507611,0.7630254860493721,2.3533808348077336,21.991846945470026,0.3949985504150355,-0.6386043676886821,0.17150068283081055,-1.1987132453322609,1.541714610993882,-0.5136062812507234,0.8566076469123445,-1.715699996948242,90.20624942238773,53.193103269003856,0.6851069640815356,3,-0.7800006866455078,-0.21000003814697266,0.9812488555908203,2.5074987411499023,0.8850002288818359,1,-0.004140330685745264,1.406413577854389,20.434999465942386,-1.8235012528515613,19.6200008392334,-1.4444417533045741,19.565000534057614,-0.004140330685745264 7774,2003-03-19,20.48500061035156,20.645000457763672,20.200000762939453,20.614999771118164,2714200.0,-0.0021919179147043,3.6841941474677506,1.3684221093420978,46.62577117847109,35.74835728472589,-0.6600565567039851,-0.04980727044244304,0.726198440241415,2.3690801488091786,23.57878540603514,0.44499969482421875,-0.7107596817552739,0.17950057983398082,-1.0745538578745624,1.433555017542524,-0.447526639020289,0.8065277986882506,-1.5944719757080037,84.01368620597034,45.94432933314136,0.6270272188542714,3,-0.735000610351559,-0.1649999618530238,0.8912487030029332,2.4174985885620153,0.8649997711181676,2,-0.019038383469707765,1.7719396871926074,20.530000686645508,1.406413577854389,20.434999465942386,-1.8235012528515613,19.6200008392334,-0.019038383469707765 7775,2003-03-20,20.55500030517578,20.6200008392334,20.149999618530273,20.48500061035156,3143600.0,0.003417119489313114,3.699994277975929,-0.5384626670774955,48.60392870034147,36.76282973335885,-0.697597941144366,-0.182731684633346,0.5873602437976828,2.2755575998643636,24.94753462585369,0.470001220703125,-0.6627621634232312,0.2835002899169936,-0.8992937766798335,1.4662943565138207,-0.3078967433814199,0.8748973232154071,-1.591292843383787,87.77783743154754,47.845502693753325,0.5913970332984142,3,-0.8050003051757812,-0.2349996566772461,0.7712492942810059,2.347498893737793,1.1949996948242188,3,0.01337872120882544,3.6841941474677506,20.48500061035156,1.7719396871926074,20.530000686645508,1.406413577854389,20.434999465942386,0.01337872120882544 7776,2003-03-21,21.545000076293945,21.899999618530273,20.75,20.899999618530273,3931200.0,0.048163452027236486,-1.4338624125041377,9.214332425067653,59.219861034174656,40.42703515751685,-1.642407826187771,-1.2203344330060268,-0.4578472548874153,1.2674731135390616,25.633012663905287,1.3449993133544922,-0.6593910673549459,1.2640000343322768,0.04215632486452847,2.485843743800025,0.6530781795984026,1.874921889066151,-2.5110409404394503,85.96839076993595,43.109526195816066,0.6109218547338734,3,-1.2049999237060547,-1.2049999237060547,-0.24375057220458984,1.357499122619629,0.28999900817871094,4,-0.04270132620264988,3.699994277975929,20.55500030517578,3.6841941474677506,20.48500061035156,1.7719396871926074,20.530000686645508,-0.04270132620264988 7777,2003-03-24,20.174999237060547,21.170000076293945,20.155000686645508,21.170000076293945,3468800.0,-0.06358787813330369,1.040198057381433,-1.5426358652259542,51.944011196099645,43.43094061229574,-0.21682471297046035,0.11417158106727499,0.8350523877167149,2.6187437293095286,25.894900599942915,1.3899993896484375,-0.619792787295669,-0.07975072860717702,-1.2861527717079397,1.1266513144935857,-0.6829517501575566,0.5234502929432026,-0.9690776722455041,1.4285496303013392,-43.50070282344512,0.6032010215503811,3,0.16500091552734375,0.16500091552734375,1.072500228881836,2.7274999618530273,1.8400001525878942,0,0.05799257103042188,-1.4338624125041377,21.545000076293945,3.699994277975929,20.55500030517578,3.6841941474677506,20.48500061035156,0.05799257103042188 7778,2003-03-25,20.46999931335449,20.51499938964844,19.950000762939453,20.184999465942386,3092600.0,0.014622061335796355,2.0133260091145453,-0.28643176585828944,50.717704077038555,46.42073959189853,-0.39853532892476196,-0.22422180996412422,0.4733324112162407,2.306618510020492,25.79691797715983,0.5649986267089879,-0.593754228622192,0.23549938201903942,-0.9402734992333173,1.411272263271396,-0.3523870586071389,0.8233858226452178,-1.1024330653165322,26.666607978981798,-17.24721270912406,0.5878864406261792,3,0.10500049591064808,-0.129999160766598,0.7775001525878942,2.4324998855590856,1.159999847412113,1,0.05080610407489661,1.040198057381433,20.174999237060547,-1.4338624125041377,21.545000076293945,3.699994277975929,20.55500030517578,0.05080610407489661 7779,2003-03-26,20.01000022888184,20.46999931335449,19.78499984741211,20.46999931335449,3309000.0,-0.022471866140833185,1.9782644751463991,-1.6140327394895149,51.043346693951264,48.6214540051826,0.24913333533877946,0.1808617299188846,0.8723023531239384,2.7424922591060685,25.874902133696644,0.6849994659423793,-0.47545549513668206,-0.18374967575072887,-1.3294598866653153,0.9619605351638576,-0.7566047812080221,0.38910542970656437,-0.49048797861434323,10.638317059995533,-36.13796923499784,0.5728551054572931,3,0.6249999999999964,0.32999992370605113,1.2374992370605433,2.637499809265133,1.965000152587887,2,0.07021492606569635,2.0133260091145453,20.46999931335449,1.040198057381433,20.174999237060547,-1.4338624125041377,21.545000076293945,0.07021492606569635 7780,2003-03-27,19.93000030517578,20.075000762939453,19.51000022888184,19.875,1902200.0,-0.003997997140978926,2.275353825740802,-0.11956611878659398,48.13587144948024,49.85317608732353,0.4317572143107995,0.20149067777908058,0.897144719722732,2.799013950079633,26.304908141508353,0.5650005340576136,-0.3237203195459344,-0.2194995880126953,-1.3320638807988168,0.8930647047734261,-0.7757817344057578,0.3367825583803672,1.9699993133544922,17.57322943733987,-28.2743561925911,0.5562821463930612,3,0.7049999237060547,0.4099998474121094,1.2524995803833008,2.5149993896484375,2.0699996948242188,3,0.0712493755419148,1.9782644751463991,20.01000022888184,2.0133260091145453,20.46999931335449,1.040198057381433,20.174999237060547,0.0712493755419148 7781,2003-03-28,19.809999465942386,19.95499992370605,19.709999084472656,19.850000381469727,1745400.0,-0.006021115775007302,-1.041659381705446,-0.7272853377721645,51.18942908949753,50.49353565346701,0.6498861155555247,0.26581205948242115,0.961551834359561,2.8886925434712687,26.52478661700416,0.24500083923339488,-0.11285187194689428,-0.2955003738403299,-1.3874755234364855,0.7964747757558257,-0.8414879486384059,0.2504872009577461,2.0422001647949166,18.07224485762679,-30.81126603162671,0.5459875747980778,3,0.8950004577636683,0.5300006866455043,1.368750095367428,2.574999809265133,2.1750011444091726,4,0.09793036781211883,2.275353825740802,19.93000030517578,1.9782644751463991,20.01000022888184,2.0133260091145453,20.46999931335449,0.09793036781211883 7782,2003-03-31,19.6299991607666,19.665000915527344,19.21500015258789,19.575000762939453,2940600.0,-0.009086335690480118,6.199902345240093,-1.3749284760634446,51.32508455853486,50.97833421973215,0.7863854306438469,0.39726652371364324,1.0749834798109106,3.0386127933464593,26.761907721231648,0.5949993133544957,0.03362317051407615,-0.43175067901611186,-1.526442766761818,0.6629414087295942,-0.9790967228889649,0.11559536485674116,2.1753564819335907,31.923019364001476,-20.261186390380637,0.5473460438728535,3,0.9275007247924805,0.7100009918212891,1.548750400543213,2.6475000381469727,2.520000457763672,0,0.11232807019742852,-1.041659381705446,19.809999465942386,2.275353825740802,19.93000030517578,1.9782644751463991,20.01000022888184,0.11232807019742852 7783,2003-04-01,19.71999931335449,19.75,19.40999984741211,19.6299991607666,3156200.0,0.004584827123567337,3.5332892528355626,1.6364140801109117,57.047614307362004,52.13631678960891,0.636319217987495,0.3068533659682764,0.9266310049918545,2.9206666245391233,26.21946603369173,0.3400001525878906,0.14280981724535735,-0.3315005302429235,-1.4353843522817158,0.7723832917958688,-0.8834424412623214,0.22044138077647446,1.9817421097412122,40.23900386181347,-16.235224174210543,0.5519419110193962,4,0.8375005722045934,0.620000839233402,1.5325002670288121,2.4324998855590856,2.1100006103515625,1,0.11637931826598824,6.199902345240093,19.6299991607666,-1.041659381705446,19.809999465942386,2.275353825740802,19.93000030517578,0.11637931826598824 7784,2003-04-02,20.7450008392334,20.920000076293945,20.174999237060547,20.225000381469727,4197400.0,0.051977766813854576,-1.4032178674706208,5.777773068283193,60.36906677393406,53.443554353341426,-0.3888103001603298,-0.7266571769746477,-0.12183689348723448,1.8713998092434565,25.150468600160814,1.2000007629394567,0.18096536562272902,0.6752509117126451,-0.4630329404047657,1.8135347638300559,0.10610898565393967,1.2443928377713505,0.8572709330419883,89.73611466913373,31.102755928950813,0.5691419260587048,4,-0.1875009536743164,-0.4050006866455078,0.4949989318847656,1.3349990844726562,1.4949989318847656,2,0.04266079950498125,3.5332892528355626,19.71999931335449,6.199902345240093,19.6299991607666,-1.041659381705446,19.809999465942386,0.04266079950498125 7785,2003-04-03,20.729999542236328,21.125,20.709999084472656,20.7450008392334,3007600.0,-0.0007231282906819958,-14.09033533307903,-0.0288486226754209,59.82299140275786,53.510568838739545,-0.3870804714687921,-0.679551895413681,-0.12161114609615353,1.8491881768937901,24.097013074371475,0.41500091552734375,0.20400273258757906,0.6177495956420884,-0.5536937134772124,1.7891929047613893,0.03202794108243623,1.2034712502017406,0.7767813652515585,79.31934610890862,20.43817799170533,0.585721654559651,4,-0.5374994277954102,-0.3899993896484375,0.3275003433227539,1.3500003814697266,1.6200008392333984,3,0.060057928930329796,-1.4032178674706208,20.7450008392334,3.5332892528355626,19.71999931335449,6.199902345240093,19.6299991607666,0.060057928930329796 7786,2003-04-04,20.600000381469727,20.989999771118164,20.55500030517578,20.979999542236328,1969800.0,-0.006271064333683851,1.1749994039529839,25.331087094723458,51.66163931201813,53.47919418495271,-0.4528483104470027,-0.5423096128408886,-0.01207129246467531,1.9370085644883872,22.58115001539494,0.4349994659423828,0.2301894743594275,0.46550045013427876,-0.7260928132438309,1.6570937135123884,-0.13029618155477607,1.0612970818233336,0.8151092958221611,72.51310678157361,17.630943739880607,0.5957966316890546,4,-0.43000030517578125,-0.26000022888183594,0.3937497138977051,1.4799995422363281,1.489999771118164,4,0.06796114527209496,-14.09033533307903,20.729999542236328,-1.4032178674706208,20.7450008392334,3.5332892528355626,19.71999931335449,0.06796114527209496 7787,2003-04-07,20.6200008392334,21.375,20.600000381469727,21.200000762939453,2047400.0,0.0009708959899661362,-1.4999953854531023,1.5263189595892164,50.92024635595237,53.50169888260981,-0.45045742684643386,-0.514248729836634,-0.04047009392707679,1.878110042556596,21.154586564650895,0.7749996185302734,0.2397755119171201,0.43825082778930735,-0.7515671806237094,1.6280688362023241,-0.1566581764172028,1.0331598319958175,-1.4050006866455078,61.57765383517791,10.70258714889816,0.5949090042065089,4,-0.3250007629394531,-0.2800006866455078,0.3737492561340332,1.4599990844726562,1.6299991607666016,0,0.06619785235512676,1.1749994039529839,20.600000381469727,-14.09033533307903,20.729999542236328,-1.4032178674706208,20.7450008392334,0.06619785235512676 7788,2003-04-08,20.98500061035156,20.98500061035156,20.36000061035156,20.6200008392334,2462400.0,0.01770124909130355,2.4246596817600543,-0.6293100329839755,54.79846182119843,53.918933896748385,-0.8210655931547208,-0.8018265702630352,-0.40125694426410874,1.4745027164817053,19.211624265084563,0.625,0.10484501603982466,0.728000545501704,-0.4653074736127998,1.9213085646162078,0.13134653594445211,1.324654555058956,-1.7268004608154257,67.50007152552796,19.95689608677585,0.5966540095572518,4,-0.6900005340576136,-0.6450004577636683,0.008749485015872693,1.0949993133544957,1.3349990844726598,1,0.05551579577291221,-1.4999953854531023,20.6200008392334,1.1749994039529839,20.600000381469727,-14.09033533307903,20.729999542236328,0.05551579577291221 7789,2003-04-09,20.545000076293945,21.09499931335449,20.524999618530273,20.98500061035156,3680800.0,-0.020967382476061003,-1.3749915560341426,-1.2054816711519891,49.910392274354486,54.11610287728997,-0.33212053703599054,-0.2514610989592043,0.0359962076886049,1.8749410560092237,16.69522570990281,0.5699996948242152,0.10515163374689251,0.20974998474121165,-0.8257947713172413,1.2452947407996646,-0.30802239328801306,0.7275223627704364,-1.2444639297485338,18.22655932891383,-23.226401239776422,0.5177723780292263,4,-0.25,-0.2049999237060547,0.21499967575073242,1.4200000762939453,1.6550006866455078,2,0.06254562388124874,2.4246596817600543,20.98500061035156,-1.4999953854531023,20.6200008392334,1.1749994039529839,20.600000381469727,0.06254562388124874 7790,2003-04-10,20.674999237060547,20.75,20.46999931335449,20.545000076293945,2287800.0,0.006327532746841058,1.0000000000000253,-0.295452279495596,40.783895522623254,52.9599324809706,-0.3859107802390973,-0.30992834176950623,-0.10383940805908409,1.7049356205687545,14.013796540529915,0.28000068664551137,0.09645514889689011,0.2842492103576646,-0.6949251699583279,1.263423590673657,-0.20533797980033341,0.7738364005156626,-1.332973813446042,31.03436612095816,-4.589917297099042,0.4895871901579967,4,-0.37999916076660156,-0.33499908447265625,0.05875062942504883,1.2900009155273438,1.1300010681152344,3,0.07569531278396902,-1.3749915560341426,20.545000076293945,2.4246596817600543,20.98500061035156,-1.4999953854531023,20.6200008392334,0.07569531278396902 7791,2003-04-11,20.46999931335449,21.11000061035156,20.43000030517578,20.895000457763672,2614000.0,-0.0099153533867411,-1.693074991029767,-3.2692606775533233,54.14908428544214,53.27371022840474,-0.08654557662943674,-0.040036285881623,0.08696604174977907,1.8735203889600918,11.835529036153277,0.6800003051757777,0.1158071174567965,0.03674936294555309,-0.8728853801439662,0.9463841060350724,-0.41806800859920656,0.49156673449031274,-1.0873143982122748,10.837317157503833,-27.90988940013846,0.4548173715447593,4,-0.07749938964843395,-0.129999160766598,0.22250080108642933,1.495000839233402,1.2399997711181676,4,0.09184177484992584,1.0000000000000253,20.674999237060547,-1.3749915560341426,20.545000076293945,2.4246596817600543,20.98500061035156,0.09184177484992584 7792,2003-04-14,20.565000534057614,20.684999465942386,19.979999542236328,20.46999931335449,3430400.0,0.004640997747427766,3.2089662711515428,-0.22353168209744767,51.415814093103535,52.64795464904269,-0.039078576104611074,-0.13154306701079221,-0.025448129805869968,1.7412488733627747,10.747157895538392,0.7049999237060582,0.16954671088635465,0.12525053024291566,-0.7862927683008714,1.0367938287867027,-0.3305211190289761,0.5810221795148074,-1.142469317218243,51.76995034146557,11.01979803062116,0.45577164927189284,4,0.11249923706055043,-0.225000381469723,-0.05000066757201793,1.2974996566772496,1.1449985504150426,0,0.07415509744357807,-1.693074991029767,20.46999931335449,1.0000000000000253,20.674999237060547,-1.3749915560341426,20.545000076293945,0.07415509744357807 7793,2003-04-15,20.44499969482422,20.59499931335449,20.25,20.51000022888184,2660000.0,-0.005835197477124354,1.9361805741557478,-0.6842073562480296,57.21390926096844,52.29738159204651,0.21744540860593276,-0.01922233853957067,0.083123414698413,1.8082134652382642,10.031451894422164,0.34499931335448863,0.21269256700930939,0.009499740600585227,-0.90106390721024,0.9200633884114104,-0.4457820833048274,0.46478156450599784,-0.983419102321637,41.15041708442639,-3.267870822146783,0.45528182390541233,4,0.2325000762939453,-0.10499954223632812,0.07000017166137695,1.4175004959106445,1.6800003051757812,1,0.08828566065631827,3.2089662711515428,20.565000534057614,-1.693074991029767,20.46999931335449,1.0000000000000253,20.674999237060547,0.08828566065631827 7794,2003-04-16,20.09499931335449,20.774999618530273,20.06999969482422,20.600000381469727,1813600.0,-0.01711911893832574,-1.5405388686507664,7.769183368056204,52.51139617102582,51.48498212185407,0.5202573473348018,0.3162777550517859,0.41964846376744447,2.10579737167458,9.198393686501005,0.7049999237060547,0.2664056274761464,-0.32100057601929066,-1.2437236131318272,0.6017224610932459,-0.7823620945755572,0.14036094253697584,-0.5951503327019587,10.176961275795318,-36.08229843722455,0.4613615185562675,4,0.5825004577636754,0.245000839233402,0.2900004386901891,1.5825004577636754,1.7399997711181676,2,0.11072408347837404,1.9361805741557478,20.44499969482422,3.2089662711515428,20.565000534057614,-1.693074991029767,20.46999931335449,0.11072408347837404 7795,2003-04-17,20.82999992370605,20.950000762939453,20.09499931335449,20.25,2473400.0,0.03657629437504406,1.085365314700288,-1.148512271213056,63.07691103844711,52.75334564701284,-0.2224605665932664,-0.41852207476864933,-0.3268509246151332,1.3139788870722775,8.338153506507144,0.8550014495849645,0.30209679893716057,0.4002500534057596,-0.5392378517415395,1.3397379585530587,-0.06949389916788817,0.8699940059794073,-1.2926479226665712,75.22120159474443,24.347371924582575,0.4697439525736487,4,-0.15250015258788707,-0.2725000381469691,-0.7387495040893519,0.5825004577636754,1.1700000762939489,3,0.06577056381427249,-1.5405388686507664,20.09499931335449,1.9361805741557478,20.44499969482422,3.2089662711515428,20.565000534057614,0.06577056381427249 7796,2003-04-21,20.625,20.895000457763672,20.5,20.82999992370605,1369800.0,-0.00984157102529537,1.358204706297648,-0.3534481908138092,62.67515391190638,54.05944648656329,-0.01513290373837961,-0.30143492831586727,-0.12130072421726368,1.4667788990886592,8.52072687008042,0.3950004577636719,0.23096808858909412,0.24125013351440572,-0.5460902025498662,1.0285904695786776,-0.152420034517732,0.6349203015465434,-1.0508950389813094,66.49480887210949,12.677566408475158,0.3936701680321365,4,-0.07999992370605469,-0.06750011444091797,-0.5487494468688965,0.6649999618530273,1.114999771118164,0,0.05721213600852271,1.085365314700288,20.82999992370605,-1.5405388686507664,20.09499931335449,1.9361805741557478,20.44499969482422,0.05721213600852271 7797,2003-04-22,21.34499931335449,21.5,20.4950008392334,20.6200008392334,2221400.0,0.03490905761718732,-1.0615399663523613,-3.5365792387350528,67.83752503000252,55.50823128754151,-0.6945113683235071,-0.9795063009717886,-0.8291481560319944,0.6936060338208812,9.200069761949619,1.0049991607666016,0.1802812902311537,0.9027494430541942,0.013453271009353784,1.7920456150990347,0.4581013570317758,1.3473975290766127,-1.7348764515561719,89.16079345686168,32.236939956331,0.4446480860224195,4,-0.6049995422363246,-0.7874994277954066,-1.3662486076354945,-0.05499935150146129,0.020000457763675428,1,0.017100013251806656,1.358204706297648,20.625,1.085365314700288,20.82999992370605,-1.5405388686507664,20.09499931335449,0.017100013251806656 7798,2003-04-23,21.51000022888184,21.68000030517578,21.174999237060547,21.405000686645508,4356800.0,0.007730190716104479,1.2696692783787955,0.14482725962095544,60.35180870163114,56.66838866835003,-0.8685463799710647,-1.1200221681776021,-0.9740264838560222,0.479842997434055,9.727228643032332,0.5050010681152344,0.20290603766541082,1.015750312805178,0.006136818326279325,2.0253638072840765,0.5109435655657286,1.5205570600446272,-1.8242822815554547,89.44099305298894,35.152966294014774,0.5048067472394485,4,-0.6800003051757848,-0.9525003433227575,-1.5312495231628453,-0.22000026702881215,0.32499885559081676,2,0.009297947627274983,-1.0615399663523613,21.34499931335449,1.358204706297648,20.625,1.085365314700288,20.82999992370605,0.009297947627274983 7799,2003-04-24,21.415000915527344,21.75,21.34000015258789,21.399999618530273,2791600.0,-0.004416518472507458,-5.074061515421241,0.14287011807447292,59.07286220409581,58.70049607740254,-0.712037646914915,-0.9637802796022186,-0.8805482353685008,0.514015389728744,10.101056156173355,0.4099998474121094,0.2297194100422537,0.8505009651184068,-0.2114089811158557,1.9124109113526693,0.31954599200127376,1.3814559382355398,-1.6096260267299947,79.75837187405284,27.453688663173217,0.5309549731171315,4,-0.5500011444091797,-0.8575010299682617,-1.3800005912780762,-0.1250009536743164,0.7849998474121094,3,0.03315428690726119,1.2696692783787955,21.51000022888184,-1.0615399663523613,21.34499931335449,1.358204706297648,20.625,0.03315428690726119 7800,2003-04-25,21.350000381469727,21.475000381469727,21.05500030517578,21.475000381469727,2209000.0,-0.003035280470639057,5.720001220703125,-8.332612841703751,60.1078088128692,59.362576580449996,-0.604822470609097,-0.8294696620106485,-0.8135033123981188,0.5174329983609525,9.959822543383751,0.4200000762939453,0.20323081315018499,0.7145004272460938,-0.35861129035400197,1.7876121448461895,0.17794456844604767,1.2510562860461398,-1.3890554837761648,68.12749912231509,17.619826168724863,0.5365558588000472,4,-0.4850006103515625,-0.7925004959106445,-1.315000057220459,-0.06000041961669922,1.1999988555908239,4,0.02271656647949638,-5.074061515421241,21.415000915527344,1.2696692783787955,21.51000022888184,-1.0615399663523613,21.34499931335449,0.02271656647949638 7801,2003-04-28,21.75,21.86000061035156,21.225000381469727,21.350000381469727,2452600.0,0.01873534479547101,1.0483850624040678,-3.1999969482421875,63.8141637119877,60.740170982548236,-0.898663784123972,-1.1348622501620582,-1.2062848114899758,0.062181718399301644,9.984117056430966,0.6350002288818324,0.25311509993384007,1.0175000190734877,-0.09154706311405292,2.1265471012610284,0.4629764779797192,1.5720235601672563,-1.6459306941219225,91.94134587572492,41.064524719719344,0.55452354109377,4,-0.7849998474121094,-1.192500114440918,-1.7149996757507324,-0.5599994659423828,1.0349998474121094,0,0.011494252873563315,5.720001220703125,21.350000381469727,-5.074061515421241,21.415000915527344,1.2696692783787955,21.51000022888184,0.011494252873563315 7802,2003-04-29,21.834999084472656,21.90999984741211,21.545000076293945,21.795000076293945,3027000.0,0.003908003883800193,2.8420920544094765,0.09999761581193524,61.1548315976968,61.17805124218472,-0.8767702317233841,-1.102736163646039,-1.2908275754743315,-0.06176936640508046,9.430030927052039,0.36499977111816406,0.3551799738742005,0.9922491073608413,-0.0934789555784441,2.0779771703001266,0.44938507589120036,1.5351131388304822,-1.5553366481472324,91.22797624624664,40.70015828886139,0.5428640314696426,4,-0.8449993133544922,-1.2724990844726562,-1.4949989318847656,-0.6949987411499023,1.1000003814697301,1,-0.004350781650458102,1.0483850624040678,21.75,5.720001220703125,21.350000381469727,-5.074061515421241,21.415000915527344,-0.004350781650458102 7803,2003-04-30,22.01499938964844,22.21999931335449,21.56999969482422,21.825000762939453,2577400.0,0.008243659845343698,1.166670905229977,4.750083448571926,70.70420900665852,63.199474890588355,-0.9059120709872914,-1.1615377886217715,-1.4858402020077826,-0.2881338240244382,9.128763734405949,0.6499996185302699,0.41264943598919857,1.0574994087219274,-0.01361158767107895,2.1286104051149337,0.521943910525426,1.5930549069184288,-1.539696463992616,82.4034250444099,26.641750643925512,0.5355554981965024,4,-0.8575000762939524,-1.2974996566772496,-1.6749992370605504,-0.9824991226196325,0.7700004577636683,2,-0.029525307133822176,2.8420920544094765,21.834999084472656,1.0483850624040678,21.75,5.720001220703125,21.350000381469727,-0.029525307133822176 7804,2003-05-01,21.6299991607666,22.020000457763672,21.375,22.01499938964844,2563800.0,-0.017488087193082924,2.2658055481783723,-2.026331640130886,62.54926896707979,63.14084799376976,-0.3132114049308896,-0.7450345089736565,-1.12079671487637,0.05378047760284943,10.097622171792802,0.6450004577636719,0.473633850693691,0.6282492637634292,-0.47843019836698986,1.7349287258938482,0.07490953269821787,1.1815889948286404,-0.9104387408329622,49.356166962729056,-9.139532959782109,0.5533397310652103,5,-0.27249908447265625,-0.9124994277954102,-1.172499179840088,-0.597498893737793,0.9200000762939489,3,0.009477574279239454,1.166670905229977,22.01499938964844,2.8420920544094765,21.834999084472656,1.0483850624040678,21.75,0.009477574279239454 7805,2003-05-02,21.975000381469727,22.049999237060547,21.63500022888184,21.63500022888184,2334800.0,0.01595012640263538,-1.4411695407780036,-0.8831167544376619,69.07477476867676,63.85191697785536,-0.5349718674888742,-1.0455889128617528,-1.472163459462287,-0.3309017034817785,10.873772468502334,0.4200000762939453,0.539120110524486,0.9110004425048821,-0.2689530978155581,2.0909539828253223,0.321023672344662,1.5009772126651022,-1.0453785164571698,75.37696533797515,10.40448252290274,0.5899767701602193,5,-0.6175003051757812,-1.2575006484985352,-1.4875001907348633,-0.942500114440918,0.5,4,0.0102389250313486,2.2658055481783723,21.6299991607666,1.166670905229977,22.01499938964844,2.8420920544094765,21.834999084472656,0.0102389250313486 7806,2003-05-05,22.0,22.30500030517578,21.8799991607666,22.0,1757200.0,0.0011376390487507493,-2.5416514344750856,0.0,68.51611302720936,63.92731564421168,-0.38489176770180933,-1.0122235454511141,-1.5072378635349253,-0.38849488598448545,12.022359901832555,0.4250011444091797,0.660281528051339,0.8660000801086412,-0.3631356689402985,2.095135829157581,0.25143220558416957,1.4805679546331127,-0.8897252922195733,67.20427902245338,0.5385587239022556,0.6145678745244701,5,-0.31999969482421875,-1.239999771118164,-1.5124998092651367,-1.1799993515014648,0.9200000762939453,0,0.02499996532093407,-1.4411695407780036,21.975000381469727,2.2658055481783723,21.6299991607666,1.166670905229977,22.01499938964844,0.02499996532093407 7807,2003-05-06,21.98500061035156,22.100000381469727,21.63999938964844,22.0,3236600.0,-0.0006817904385655327,3.2790759567785903,-100.0,70.42441284530832,65.04649388239804,-0.30123958819100594,-0.9377999789796014,-1.4815794749332873,-0.39429228784446124,12.564800521986408,0.4600009918212855,0.6838244213173894,0.7827507019042947,-0.477410163101851,2.0429115669104405,0.15267026940122363,1.4128311344073659,-0.683569806987876,65.59144195509286,-4.124089984533015,0.6300804325030726,5,-0.3050003051757777,-1.225000381469723,-1.4625005722045863,-1.172500610351559,1.1499996185302805,1,0.036388410955234374,-2.5416514344750856,22.0,-1.4411695407780036,21.975000381469727,2.2658055481783723,21.6299991607666,0.036388410955234374 7808,2003-05-07,22.149999618530273,22.364999771118164,21.899999618530273,22.0,2953800.0,0.007505071803410646,-1.6571408330199835,-10.000381485246868,78.66109944178771,67.22296468658602,-0.4089086585102031,-1.0656832619077399,-1.6394240273965472,-0.5808566581030377,13.603747110094218,0.4650001525878906,0.7365928238414163,0.8894997596740737,-0.43446532159772744,2.213464840945875,0.22751721903817312,1.5514823003099742,-0.6879976948766533,78.28280784903043,0.993249102439492,0.6619825406358999,5,-0.4399995803833008,-1.2624998092651367,-1.701249599456787,-1.3374996185302734,0.7100009918212855,2,0.03544017430841828,3.2790759567785903,21.98500061035156,-2.5416514344750856,22.0,-1.4411695407780036,21.975000381469727,0.03544017430841828 7809,2003-05-08,21.82999992370605,22.01000022888184,21.600000381469727,21.975000381469727,2072400.0,-0.014446939067056075,2.813949362147491,-0.9666721767989759,65.77287977318773,67.8524170155103,-0.026653545848969173,-0.6793070152159402,-1.3142289204310913,-0.281388454660231,14.33907782938515,0.5499992370605469,0.6943339825539283,0.5052500724792459,-0.7970576729160221,1.807557817874514,-0.1459038002183881,1.15640394517688,0.5349998474121129,30.065323626208773,-45.52427614907909,0.6511538726976341,5,-0.03499984741210582,-0.657500267028805,-1.3812499046325648,-1.0174999237060511,2.0949993133544993,3,0.04374713362545579,-1.6571408330199835,22.149999618530273,3.2790759567785903,21.98500061035156,-2.5416514344750856,22.0,0.04374713362545579 7810,2003-05-09,22.239999771118164,22.43000030517578,21.895000457763672,21.899999618530273,4113200.0,0.01878148643357891,-2.057155313351499,-2.3448212359579546,73.92593605659525,68.97594727602225,-0.3320489851789219,-1.018255893203424,-1.7138396169203531,-0.7069498347987775,15.390961434518413,0.6000003814697301,0.7049496149590446,0.8369998931884766,-0.4887825907034973,2.1627823770804504,0.17410865124249142,1.4998911351344617,-0.6399993896484375,77.10836728644013,0.3531219805423831,0.6628912419459864,5,-0.33749961853027344,-1.0349998474121094,-1.7912497520446777,-1.427499771118164,1.774999618530277,4,0.013938825050932024,2.813949362147491,21.82999992370605,-1.6571408330199835,22.149999618530273,3.2790759567785903,21.98500061035156,0.013938825050932024 7811,2003-05-12,22.350000381469727,22.70499992370605,22.149999618530273,22.475000381469727,6909200.0,0.0049460706602351134,-1.1142807318384471,-0.367646893828047,68.17362187994931,69.7558128629392,-0.3888844382135659,-1.0331606625561278,-1.8079289177224176,-0.8406525883760665,16.133932068305093,0.5550003051757777,0.7345317931757336,0.853000450134278,-0.46078643266529085,2.166787332933847,0.1961070087344936,1.5098938915340625,-0.75,67.87333128501864,-7.010615699524195,0.6568934413997837,5,-0.3100004196166992,-1.0075006484985352,-2.0837502479553223,-1.9025001525878906,1.3050003051757848,0,0.005592841067852294,-2.057155313351499,22.239999771118164,2.813949362147491,21.82999992370605,-1.6571408330199835,22.149999618530273,0.005592841067852294 7812,2003-05-13,22.09000015258789,22.75,21.424999237060547,22.72500038146973,7472000.0,-0.011633119661930813,2.8686183824000313,5.080001831054716,60.13986340443197,68.58199668491402,-0.09935677686532429,-0.6883451930233555,-1.5287464882566013,-0.6082625889384907,17.12837190108742,1.3250007629394531,0.7640559493997934,0.5167502403259263,-0.7452795422720477,1.7787800229239004,-0.11426465097305893,1.1477651316249116,0.6149997711181605,50.18871944285299,-21.909789770153175,0.6310148912989867,5,-0.027500152587890625,-0.7250003814697266,-1.8350000381469727,-1.75,1.1900005340576207,1,0.03757355898473458,-1.1142807318384471,22.350000381469727,-2.057155313351499,22.239999771118164,2.813949362147491,21.82999992370605,0.03757355898473458 7813,2003-05-14,22.25,22.34499931335449,22.03499984741211,22.075000762939453,3876000.0,0.007243089466134167,-1.4313581761335308,-0.2755892503672005,64.27349234647623,68.77357706040252,-0.2486660802842131,-0.7443486219259157,-1.6486114356786494,-0.7942645281392409,18.176552498116088,0.30999946594237926,0.7474365101980283,0.5865000724792466,-0.5911476177379775,1.7641477626964708,-0.0023237726293672267,1.1753239175878605,0.5,62.264172671812425,-8.499194263655788,0.5888238451086127,5,-0.16250038146972656,-0.8850002288818359,-1.932499885559082,-1.9099998474121094,1.1800003051757812,2,0.039775291185700556,2.8686183824000313,22.09000015258789,-1.1142807318384471,22.350000381469727,-2.057155313351499,22.239999771118164,0.039775291185700556 7814,2003-05-15,22.31999969482422,22.424999237060547,22.114999771118164,22.299999237060547,3140000.0,0.0031460536999647903,1.6956528950292737,0.11428882833787465,66.55289835779135,68.49336857030414,-0.23523348729201388,-0.6736483810701657,-1.6915035848888849,-0.8882870298645109,19.062424011506668,0.3099994659423828,0.7451232680364193,0.5452497482299812,-0.4074001099914213,1.4978996064513836,0.06892481911927817,1.0215746773406842,0.43000030517578125,67.54716546563752,-3.4029898380646273,0.4763249291107018,5,-0.2325000762939453,-0.9549999237060547,-2.002499580383301,-1.9799995422363281,1.1550006866455114,3,0.02419358973613961,-1.4313581761335308,22.25,2.8686183824000313,22.09000015258789,-1.1142807318384471,22.350000381469727,0.02419358973613961 7815,2003-05-16,22.200000762939453,22.424999237060547,22.075000762939453,22.31999969482422,2800800.0,-0.005376296304905104,1.1212156241691424,-5.999809269502194,58.49058776618327,67.37942131907901,-0.08935886598138154,-0.4698387805357811,-1.5291136460450154,-0.8013958265989949,19.722068484573573,0.34999847412109375,0.6881072674962461,0.35675077438354563,-0.5022895542861043,1.2157911030531956,-0.07276938995127935,0.7862709387183706,0.5234992218017567,58.4906475192966,-9.399259345468039,0.42952016433482487,5,-0.11250114440917969,-0.8350009918212891,-1.8825006484985352,-1.8600006103515625,1.2150001525878906,4,0.07770263129904031,1.6956528950292737,22.31999969482422,-1.4313581761335308,22.25,2.8686183824000313,22.09000015258789,0.07770263129904031 7816,2003-05-19,21.80500030517578,22.225000381469727,21.78499984741211,22.18000030517578,1986200.0,-0.01779281280129874,-1.1204798235131905,3.125027815748482,49.49326370649504,65.0537380814331,0.30739819761151566,0.019075006274874795,-1.1043035879125895,-0.44357316786805967,20.22979569499891,0.4400005340576172,0.6824814065205409,-0.0972496986389153,-0.7384613522555732,0.5439619549777426,-0.41785552544724425,0.22335612816941364,0.8925296646118142,28.679309381846657,-34.76068789871037,0.32060582680832966,5,0.2824993133544922,-0.4400005340576172,-1.4875001907348633,-1.4650001525878906,1.239999771118164,0,0.10135285730530708,1.1212156241691424,22.200000762939453,1.6956528950292737,22.31999969482422,-1.4313581761335308,22.25,0.10135285730530708 7817,2003-05-20,21.709999084472656,21.920000076293945,21.424999237060547,21.7549991607666,3296800.0,-0.004356854821073952,1.6399910482226143,0.12000020345052083,44.69564686650813,61.27979890640203,0.40151134672237276,0.15054149155816532,-0.9645078310823436,-0.3846837164298442,19.832475862445314,0.49500083923339844,0.6143475346763836,-0.2105009078979485,-0.8039288922325483,0.38292707643665125,-0.5072149000652502,0.08621308426935315,0.9620802706603975,28.499984741210938,-31.19702031324786,0.29671399216730077,5,0.3775005340576172,-0.3449993133544922,-1.3437490463256836,-1.3699989318847656,1.2850017547607422,1,0.08959012824482104,-1.1204798235131905,21.80500030517578,1.1212156241691424,22.200000762939453,1.6956528950292737,22.31999969482422,0.08959012824482104 7818,2003-05-21,21.709999084472656,21.924999237060547,21.565000534057614,21.665000915527344,2470800.0,0.0,-1.9387777345269972,-0.9999576145466875,51.60642431846749,59.70574830032201,0.37161263803620415,0.17527983898472854,-0.9125033438812693,-0.42036375425448824,19.189193850957597,0.35999870300293324,0.5457108506068238,-0.2205008506774888,-0.7911044588899152,0.3501027575349376,-0.5058026547837002,0.06480095342872261,0.937138668298946,28.499984741210938,-31.162316006339246,0.2853018041062129,5,0.3775005340576172,-0.2999992370605469,-1.201249122619629,-1.3699989318847656,1.1000003814697301,2,0.07231698150073829,1.6399910482226143,21.709999084472656,-1.1204798235131905,21.80500030517578,1.1212156241691424,22.200000762939453,0.07231698150073829 7819,2003-05-22,22.125,22.174999237060547,21.69499969482422,21.709999084472656,2507000.0,0.01911565790088665,-1.1573027928746549,9.222617836554765,52.9296806605984,57.37283103410013,0.0031940066614097873,-0.19373535166389644,-1.2534862448909934,-0.8578965343749871,18.479322031397853,0.4799995422363281,0.47922287718807866,0.15900011062622,-0.36282489938462703,0.680825120637067,-0.10191239437920174,0.41991261563164173,0.4976949824573822,70.00007629394531,11.816418143427711,0.26091250500542335,5,-0.03750038146972656,-0.7150001525878906,-1.6162500381469727,-1.7849998474121094,0.7250003814697301,3,0.058983064640713234,-1.9387777345269972,21.709999084472656,1.6399910482226143,21.709999084472656,-1.1204798235131905,21.80500030517578,0.058983064640713234 7820,2003-05-23,21.834999084472656,22.149999618530273,21.69499969482422,22.149999618530273,2184600.0,-0.01310738601253536,1.8888835066091032,-0.7590357569629561,47.07963060237093,55.029054225480316,0.2566986116886447,0.1417300253065008,-0.9101702755224395,-0.5929014507804915,18.275924184773007,0.4549999237060547,0.3576192589200815,-0.15525074005126882,-0.5951971483059424,0.28469566820340475,-0.3752239441786074,0.06472246407606974,0.7637419830767875,51.24990761293275,-5.553412092792392,0.2199732041273376,5,0.2525005340576172,-0.41249942779541016,-1.326249122619629,-1.4949989318847656,1.2000007629394531,4,0.07510883287205239,-1.1573027928746549,22.125,-1.9387777345269972,21.709999084472656,1.6399910482226143,21.709999084472656,0.07510883287205239 7821,2003-05-27,22.0,22.100000381469727,21.665000915527344,21.799999237060547,3574800.0,0.007556717309169958,1.174989032787198,-0.6349219804905814,50.25209038838082,53.93041277925241,0.04115715460335778,-0.0037747365893139317,-1.020612666737442,-0.780366341207511,17.545126886128333,0.4349994659423828,0.32642800550109285,-0.00274982452392436,-0.42791260149663657,0.42241295244878785,-0.21533121301028046,0.20983156396243174,0.5752662309396648,76.66676839192709,20.1086278374448,0.2125813884863555,5,-0.07500076293945312,-0.3774995803833008,-1.382500171661377,-1.6599998474121094,1.2549991607666016,1,0.06431822343306104,1.8888835066091032,21.834999084472656,-1.1573027928746549,22.125,-1.9387777345269972,21.709999084472656,0.06431822343306104 7822,2003-05-28,21.739999771118164,22.53000068664551,21.68000030517578,22.53000068664551,3307400.0,-0.011818192221901613,1.1518972060996353,-3.949989509622555,43.32248568868877,51.60252315060936,0.2752323493205111,0.26218587152855477,-0.7342241217597234,-0.5571042438930682,16.972860337319215,0.8500003814697301,0.21722899626738013,-0.2580000877380364,-0.6930613959851506,0.1770612205090778,-0.4755307418615935,-0.0404694336144793,0.8122611199439191,18.134633097336273,-34.20176574250185,0.2175306541235577,5,0.23750019073486328,-0.11749935150146484,-1.1887497901916504,-1.3999996185302734,1.375,2,0.06002761356554798,1.174989032787198,22.0,1.8888835066091032,21.834999084472656,-1.1573027928746549,22.125,0.06002761356554798 7823,2003-05-29,21.364999771118164,22.0,21.30500030517578,21.799999237060547,4583000.0,-0.017249310209202062,-1.5045106347880774,0.5506315972456927,42.56000664061696,48.936646293145536,0.5716033471256203,0.6176604916718631,-0.33971191037093007,-0.21692517278297885,15.736402884671744,0.6949996948242188,0.12153323907054414,-0.6005001068115234,-1.1192734121365362,-0.08172680148651068,-0.8598867594740298,-0.34111345414901706,1.1650009155273473,4.897914061903939,-48.17961793982649,0.25938665266250643,5,0.5525007247924805,0.5375003814697266,-0.716249942779541,-1.0249996185302734,1.8250007629394496,3,0.07629305338531833,1.1518972060996353,21.739999771118164,1.174989032787198,22.0,1.8888835066091032,21.834999084472656,0.07629305338531833 7824,2003-05-30,21.834999084472656,21.850000381469727,21.46999931335449,21.475000381469727,2173400.0,0.021998563931175497,-1.0540551686453012,-0.8275842413347072,43.64206798298539,47.28681076167911,0.02857690754520803,0.1726590335360072,-0.7828845708128824,-0.7211222970012301,14.829324586103654,0.4850006103515625,0.07767652645356193,-0.14075078964233256,-0.6393204814291131,0.357818902144448,-0.3900356355357246,0.1085340562510595,0.6950016021728551,43.26519300026612,-6.492830836872713,0.24928484589339087,5,0.08250141143798828,0.06750106811523438,-1.141249179840088,-1.4949989318847656,1.210000991821289,4,0.044653099260401286,-1.5045106347880774,21.364999771118164,1.1518972060996353,21.739999771118164,1.174989032787198,22.0,0.044653099260401286 7825,2003-06-02,22.200000762939453,22.36000061035156,22.0,22.0,3648200.0,0.01671635877128841,-2.599992370634537,0.5555596763853494,47.819775742659075,47.100867654586224,-0.37596109670198885,-0.18405868148879634,-1.118521782142892,-1.1116806234845455,14.130500802366349,0.5250015258789027,0.011329454154772378,0.21300086975097798,-0.2955517501556528,0.7215534896576088,-0.04127544020233742,0.4672771797042934,0.28099990844727074,73.06123910670695,24.537390006758663,0.25427630995331507,6,-0.2825002670288086,-0.2975006103515625,-1.48875093460083,-1.8600006103515625,0.3899993896484375,0,0.02927926108972856,-1.0540551686453012,21.834999084472656,-1.5045106347880774,21.364999771118164,1.1518972060996353,21.739999771118164,0.02927926108972856 7826,2003-06-03,22.54999923706055,22.54999923706055,22.174999237060547,22.200000762939453,4523600.0,0.015765696490667835,1.1428664850136008,1.7499856949398411,56.515562980821755,48.41419166728773,-0.6807568694339317,-0.5172601000478743,-1.4663988790872367,-1.4837035816027573,13.16435534844825,0.37500000000000355,-0.06442769699101802,0.5354993820190472,-0.032071006780707734,1.1030697708188022,0.251714187619168,0.8192845764189265,-1.2449989318847692,100.0,49.55161964843514,0.283785194399878,6,-0.6224994659423864,-0.5624990463256871,-1.8387494087219274,-2.20999908447266,-0.04999923706055043,1,0.021507788326416755,-2.599992370634537,22.200000762939453,-1.0540551686453012,21.834999084472656,-1.5045106347880774,21.364999771118164,0.021507788326416755 7827,2003-06-04,22.78499984741211,22.85000038146973,22.450000762939453,22.54999923706055,3745400.0,0.010421313450216907,1.191768652738708,0.671433242506795,57.42024062728167,49.060171257155964,-0.8350464401129081,-0.7265019046209105,-1.6523376674752086,-1.7419808219954334,12.804412494212848,0.399999618530277,-0.09615183112378389,0.7305000305175788,0.06702484342084603,1.3939752176143116,0.3987624369692142,1.0622376240659435,-1.4550995635986332,95.79284589981769,44.9042095741268,0.3317375935483656,6,-0.7074995040893555,-0.7074995040893555,-2.023749828338623,-2.4449996948242188,0.2900009155273402,2,0.02062757588334474,1.1428664850136008,22.54999923706055,-2.599992370634537,22.200000762939453,-1.0540551686453012,21.834999084472656,0.02062757588334474 7828,2003-06-05,22.934999465942386,22.934999465942386,22.51499938964844,22.78499984741211,2236000.0,0.006583261774623761,4.600015258827603,0.6382945912603325,58.34462989964305,49.661832283716485,-0.8861992282394446,-0.8587020190933821,-1.7600310960652905,-1.9103898543822773,12.114817505162817,0.4200000762939453,-0.06329718206803392,0.8412496566772489,0.06988108884594268,1.6126182245085552,0.4555653727615976,1.2269339405929003,-1.5442951782226615,100.0,49.102769877463984,0.3856842839156527,6,-0.8149995803833043,-0.8149995803833043,-2.1587495803833043,-2.5899991989135778,0.05000114440917258,3,0.00784828032994156,1.191768652738708,22.78499984741211,1.1428664850136008,22.54999923706055,-2.599992370634537,22.200000762939453,0.00784828032994156 7829,2003-06-06,22.78499984741211,23.2450008392334,22.68000030517578,23.059999465942386,2307000.0,-0.0065402058872083835,-1.329905340197185,-1.833335452614962,57.87346513791423,50.861147232110184,-0.7070913469616436,-0.667722272891698,-1.5537666200866802,-1.7737114302654575,12.150782202255863,0.5650005340576172,-0.00450030960543657,0.6435000419616692,-0.17586509619462376,1.4628651801179622,0.23381747288352273,1.0531826110398157,-1.3016378489990252,63.0521540768975,12.573654881044284,0.4096825690781471,6,-0.5099992752075195,-0.5099992752075195,-1.8475003242492676,-2.2849998474121094,-0.2849998474121094,4,0.017774882131127212,4.600015258827603,22.934999465942386,1.191768652738708,22.78499984741211,1.1428664850136008,22.54999923706055,0.017774882131127212 7830,2003-06-09,22.54999923706055,22.729999542236328,22.440000534057614,22.70499992370605,1242800.0,-0.010313829797029772,1.8292596693307877,0.5636396423889417,60.478172552882626,51.9973785837215,-0.40230910975052225,-0.4303718838104267,-1.2614927892068053,-1.5495419836283553,11.44664245312159,0.34499931335449574,0.03050463486791699,0.39299945831299254,-0.4457114447265873,1.2317103613525724,-0.026355993206795603,0.8123549098327807,-0.9257061313818404,35.04667649454835,-17.437893474528096,0.4193554515197899,6,-0.2749986648559606,-0.2749986648559606,-1.512499332427982,-2.0499992370605504,-0.3499984741210973,0,0.02195125747143578,-1.329905340197185,22.78499984741211,4.600015258827603,22.934999465942386,1.191768652738708,22.78499984741211,0.02195125747143578 7831,2003-06-10,22.475000381469727,22.795000076293945,22.399999618530273,22.75,1413800.0,-0.0033258917130056798,1.1643874271679775,1.7741832277118883,60.82038072494318,53.94158914330533,-0.2825598586492255,-0.3642009575205627,-1.125042779017157,-1.4848824933574178,10.403643163830715,0.3950004577636719,0.03126769136133589,0.31175060272216726,-0.5348419234298945,1.158343128874229,-0.11154566035386537,0.7350468657981999,-0.7210506571066411,8.875817111488317,-44.715882172073734,0.4232962630760312,6,-0.19999980926513672,-0.19999980926513672,-1.4375004768371582,-1.9750003814697266,0.404998779296875,1,0.005116786169800491,1.8292596693307877,22.54999923706055,-1.329905340197185,22.78499984741211,4.600015258827603,22.934999465942386,0.005116786169800491 7832,2003-06-11,22.920000076293945,22.920000076293945,22.53000068664551,22.60000038146973,2793800.0,0.01979976361607161,1.4374985098824373,-1.1636368680598295,65.20101194872011,56.457256399761235,-0.6063367381813975,-0.7840284458056033,-1.4963505585853696,-1.9415709813026467,10.724183425758001,0.44499969482421875,0.08760377507630679,0.7152503013610847,-0.19518918901647098,1.6256897917386404,0.26003055617230686,1.1704700465498625,-1.046766262741233,61.53842681209144,4.575635177697912,0.4552197451887771,6,-0.5625,-0.6449995040893555,-1.6999998092651367,-2.377499580383301,0.38500022888183594,2,-0.01832461059755186,1.1643874271679775,22.475000381469727,1.8292596693307877,22.54999923706055,-1.329905340197185,22.78499984741211,-0.01832461059755186 7833,2003-06-12,23.13500022888184,23.17499923706055,22.739999771118164,22.95000076293945,1785800.0,0.009380460378369149,2.2830460287184042,0.5781238824118733,63.35978896049015,58.64811428615065,-0.6077722325900936,-0.9795490814831176,-1.6365425255218433,-2.162897093883366,11.184570876566536,0.43499946594238637,0.1316203139410348,0.8860004425048871,-0.11520224119029976,1.887203126200074,0.3853991006572919,1.3866017843524823,-1.1520250532746736,86.98219509552571,30.36033788749642,0.5006013418475938,6,-0.5124998092651403,-0.8599996566772496,-1.914999961853031,-2.592499732971195,-0.18499946594238992,3,-0.0025934499826582025,1.4374985098824373,22.920000076293945,1.1643874271679775,22.475000381469727,1.8292596693307877,22.54999923706055,-0.0025934499826582025 7834,2003-06-13,22.86000061035156,23.25,22.73500061035156,23.239999771118164,1724800.0,-0.01188673506849458,1.5749994039530015,-2.054055447300261,63.61224026618778,60.402832566542735,-0.1923091311577032,-0.6977960338523239,-1.3214317765182422,-1.8839114055655166,11.592253736236392,0.514999389648441,0.22212456569127426,0.5840007781982379,-0.4537227765312828,1.6217243329277586,0.06513900083347579,1.102862555563,-0.7760633816542928,54.117739456293265,-3.052120641557849,0.5188617773647609,6,-0.1475009918212855,-0.5825004577636683,-1.5612506866455043,-2.287500381469723,1.2349987030029297,4,0.005468066345693634,2.2830460287184042,23.13500022888184,1.4374985098824373,22.920000076293945,1.1643874271679775,22.475000381469727,0.005468066345693634 7835,2003-06-16,23.92499923706055,24.0,22.96999931335449,23.114999771118164,3737000.0,0.04658786519133917,1.1458325468839792,-2.13158224957209,70.63237334829222,61.971367051817225,-1.1028619135497202,-1.7148575850815924,-2.332633280415738,-2.9340601227669687,12.405489285145343,1.139999389648441,0.3831880911844614,1.5627494812011768,0.291217001058925,2.8342819613434287,0.9269832411300527,2.198515721272301,-1.7244557312330109,95.3124534338826,38.93131259950924,0.6357662400711257,6,-0.7249994277954137,-1.2724990844726598,-2.4412493705749547,-3.3524990081787145,0.06000137329100852,0,-0.05956109853718128,1.5749994039530015,22.86000061035156,2.2830460287184042,23.13500022888184,1.4374985098824373,22.920000076293945,-0.05956109853718128 7836,2003-06-17,24.01499938964844,24.35000038146973,23.625,24.0,3195800.0,0.0037617619836107785,1.116785191207825,0.01851777720740859,75.3059079473477,63.95866342071345,-1.0763918805856107,-1.7189314940523737,-2.362490417734822,-3.0104523009282538,13.919314765454892,0.7250003814697301,0.5237527455706008,1.5422496795654332,0.10173623803778753,2.982763121093079,0.8219929588016086,2.262506400329258,-1.5985211045202057,81.59334901132253,19.53264159129128,0.7202567207638233,6,-0.639999389648441,-1.1874990463256871,-2.4612493515014684,-3.4099988937377965,-0.09000015258789062,1,-0.07557770863368563,1.1458325468839792,23.92499923706055,1.5749994039530015,22.86000061035156,2.2830460287184042,23.13500022888184,-0.07557770863368563 7837,2003-06-18,23.65500068664551,23.9950008392334,23.399999618530273,23.95000076293945,1944800.0,-0.01499057722891739,2.090913594681225,-19.667472024409925,75.55807030629995,65.871267910342,-0.6481670860667954,-1.270906966150097,-1.9459366703352536,-2.6327333444360725,15.647550198652466,0.6149997711181676,0.6251936353666743,1.0850008964538596,-0.4006074266100761,2.570609219517795,0.34219673492189173,1.8278050579858274,-0.9678293080294651,56.96595706988711,-11.816307258938323,0.7428041615319687,6,-0.28000068664551137,-0.8275003433227575,-1.963750839233402,-2.91250038146973,1.2849998474121023,2,-0.03276269301976553,1.116785191207825,24.01499938964844,1.1458325468839792,23.92499923706055,1.5749994039530015,22.86000061035156,-0.03276269301976553 7838,2003-06-19,23.28000068664551,23.739999771118164,23.26499938964844,23.60000038146973,1351200.0,-0.0158528847649414,-1.7142701441945933,1.084744447677264,66.47665659997531,66.82717807279323,-0.24482846408400505,-0.8139892625040197,-1.5293399500225675,-2.237782483018698,17.36625553787671,0.475000381469723,0.6614692448384183,0.6315008163452198,-0.8284672606656898,2.0914688933561294,-0.0984832221602332,1.3614848548506728,-0.3600332476299499,33.74613953763057,-36.683222003530204,0.7299840385054543,6,0.09499931335448863,-0.45250034332275746,-1.5662508010864293,-2.5150003433227575,1.4200000762939382,3,0.0010738667436813731,2.090913594681225,23.65500068664551,1.116785191207825,24.01499938964844,1.1458325468839792,23.92499923706055,0.0010738667436813731 7839,2003-06-20,23.43000030517578,23.670000076293945,23.28000068664551,23.47500038146973,2113200.0,0.0064432823928701755,-1.2608705267057243,0.14062537252939622,64.74821591764626,67.30162733554474,-0.32822990766202054,-0.9077494822793497,-1.6209575028038898,-2.36771450543279,19.021107758629373,0.38999938964843395,0.6834246736376137,0.7162504196166992,-0.7617422987374667,2.194243137970865,-0.022745939560383732,1.4552467787937822,-0.3098282542166366,33.33337940452078,-35.244422935722376,0.7389963591770823,6,-0.05500030517578125,-0.6024999618530273,-1.7037506103515625,-2.6649999618530273,1.6199989318847692,4,-0.02048653589348426,-1.7142701441945933,23.28000068664551,2.090913594681225,23.65500068664551,1.116785191207825,24.01499938964844,-0.02048653589348426 7840,2003-06-23,23.47500038146973,24.309999465942386,23.440000534057614,23.68000030517578,5089400.0,0.0019206178279054242,-5.327273736119572,4.555546136565492,61.96639213648432,67.42896193682708,-0.2550401381996146,-0.8680926769805879,-1.610039799494043,-2.396412866828811,21.005497108595332,0.8799991607666051,0.6931972832443272,0.6792504310607939,-0.7752537089394167,2.1337545710610044,-0.04800163893931142,1.4065025010608991,-0.21000099182128906,19.354912429045818,-43.3790370460676,0.7272520700001045,6,-0.034999847412109375,-0.6475000381469762,-1.7487506866455114,-2.710000038146976,1.5900001525878835,0,0.02641102968305642,-1.2608705267057243,23.43000030517578,-1.7142701441945933,23.28000068664551,2.090913594681225,23.65500068664551,0.02641102968305642 7841,2003-06-24,23.415000915527344,23.78000068664551,23.28000068664551,23.524999618530273,2532400.0,-0.0025558877515395872,-1.631584759246946,0.536579238735018,58.536611841085,66.68847303597875,-0.05328243277583766,-0.7342973196533507,-1.4870580781360623,-2.32117327977911,23.020790730160716,0.5,0.7177965412346694,0.5485009193420396,-0.8804595631690049,1.977461401853084,-0.16597932191348264,1.2629811605975618,0.9349994659423864,14.354211954785463,-42.3722352774346,0.7144802412555225,6,0.12749958038330078,-0.5875005722045898,-1.688751220703125,-2.65000057220459,1.9749984741210973,1,0.024343355649677934,-5.327273736119572,23.47500038146973,-1.2608705267057243,23.43000030517578,-1.7142701441945933,23.28000068664551,0.024343355649677934 7842,2003-06-25,23.045000076293945,23.5,22.95000076293945,23.45000076293945,2916600.0,-0.015801871653485122,1.178218420108412,3.6818678365209228,51.40665884864313,65.36034746799574,0.37583768099024795,-0.2756489591629503,-1.0601385097528606,-1.9399250291391645,24.134997941430754,0.5499992370605504,0.7458507682819651,0.11325006484985423,-1.2147374524855437,1.441237582185252,-0.5507436938178465,0.7772438235175549,1.2836003112793009,6.985250290660799,-42.43874359675865,0.6639937586676994,6,0.4975004196166992,-0.2174997329711914,-1.3187503814697266,-2.2799997329711914,2.3199996948242188,2,0.03818612097432128,-1.631584759246946,23.415000915527344,-5.327273736119572,23.47500038146973,-1.2608705267057243,23.43000030517578,0.03818612097432128 7843,2003-06-26,22.9950008392334,23.18000030517578,22.864999771118164,22.979999542236328,1574600.0,-0.0021696349270998727,-1.571424122817261,-0.03704017670024569,52.755921673462524,64.15408984658183,0.4513543019891948,-0.10252963051733843,-0.9487594205647909,-1.8750228258155843,25.970524298458663,0.3150005340576172,0.7829458237168438,-0.018249225616454368,-1.1226248002710975,1.0861263490381887,-0.5704370129437741,0.5339385617108654,1.2784555633544947,8.996615610430867,-37.104705689586936,0.5521877873273208,6,0.6124992370605469,-0.16750049591064453,-1.2687511444091797,-2.2300004959106445,2.25,3,0.08458358877316119,1.178218420108412,23.045000076293945,-1.631584759246946,23.415000915527344,-5.327273736119572,23.47500038146973,0.08458358877316119 7844,2003-06-27,22.809999465942386,22.92499923706055,22.5,22.75,3078600.0,-0.008045286650973593,1.9310392454765613,3.9996185632551637,53.457453149436326,62.24576538004228,0.7023798721970742,0.16786824157516378,-0.6919791229993173,-1.6749252668273797,27.635053629842137,0.49500083923339844,0.7583158839783124,-0.2520006179809542,-1.2143245423266578,0.7103233063647494,-0.733162580153806,0.2291613441918976,1.3789495387573218,17.12704737075618,-29.11795087231839,0.4811619621728515,6,0.6150007247924769,0.01750087738036754,-1.061249732971195,-2.0449991226196325,1.845001220703125,4,0.08285845424148408,-1.571424122817261,22.9950008392334,1.178218420108412,23.045000076293945,-1.631584759246946,23.415000915527344,0.08285845424148408 7845,2003-06-30,22.85000038146973,23.125,22.70000076293945,22.85000038146973,1941000.0,0.0017536570128846574,-1.833335452614871,0.0,55.033559108886365,59.9932821757688,0.551891443070911,0.18873713135036851,-0.681951265877192,-1.7025577229544346,28.637166437457616,0.4249992370605504,0.7309643805222699,-0.2444996833801234,-1.1246427234603402,0.6356433567000934,-0.6845712034202336,0.1955718366599868,1.203832702854001,27.343765133983922,-22.652127324548267,0.4400715200401085,6,0.5549993515014613,-0.02250003814697621,-1.1012506484985387,-2.085000038146976,1.625,0,0.09628003583645084,1.9310392454765613,22.809999465942386,-1.571424122817261,22.9950008392334,1.178218420108412,23.045000076293945,0.09628003583645084 7846,2003-07-01,23.03499984741211,23.065000534057614,22.420000076293945,22.81999969482422,3296000.0,0.00809625658003954,3.690886392010083,100.0,51.659449197069115,57.337879830298704,0.23832209356266887,0.044201962582583576,-0.807131992930664,-1.86672234813393,29.209352046009197,0.6450004577636683,0.728853130619477,-0.08375024795532227,-0.9266642108580321,0.7591637149473875,-0.505207229406679,0.3377067334960344,0.8945265901657216,56.94442727438095,8.061237695718717,0.4214569814513549,7,0.3299999237060547,-0.20749950408935547,-1.2800002098083496,-2.2699995040893555,1.864999771118164,1,0.08812679401313583,-1.833335452614871,22.85000038146973,1.9310392454765613,22.809999465942386,-1.571424122817261,22.9950008392334,0.08812679401313583 7847,2003-07-02,23.2549991607666,23.2549991607666,22.86000061035156,23.0,2458400.0,0.009550653996605485,2.098038042380706,1.186041766469722,51.72909253011354,55.699261600314074,-0.049600442572259595,-0.14628068111789716,-0.9867341043968594,-2.062799295069194,29.48049617894153,0.3949985504150426,0.5932751331801072,0.11274909973144531,-0.7170921494052926,0.9425903488681833,-0.30217152483692544,0.5276697242998161,0.5235746406828419,100.0,53.625416689215896,0.41492062456836903,7,0.1100006103515625,-0.42749881744384766,-1.4812493324279785,-2.2724990844726562,2.335000991821289,2,0.0918082264429314,3.690886392010083,23.03499984741211,-1.833335452614871,22.85000038146973,1.9310392454765613,22.809999465942386,0.0918082264429314 7848,2003-07-03,23.114999771118164,23.399999618530273,23.11000061035156,23.20000076293945,1150400.0,-0.006020184678597218,-5.105286405524946,-0.33333831988210405,53.82307910956775,54.48535751052757,0.07211594125489285,0.00832197891640618,-0.812450701703824,-1.8965746723910542,29.720714095736163,0.2899990081787145,0.41496269135500086,-0.03625030517578054,-0.8605130549030733,0.7880124445515122,-0.4483816800394287,0.3758810696878676,0.5277166578157306,70.9183693329337,24.468904349966294,0.4121313748636466,7,0.25,-0.28749942779541016,-1.3149995803833008,-2.1324996948242188,2.375,3,0.09733939097033173,2.098038042380706,23.2549991607666,3.690886392010083,23.03499984741211,-1.833335452614871,22.85000038146973,0.09733939097033173 7849,2003-07-07,23.190000534057614,23.69499969482422,23.149999618530273,23.32500076293945,2678800.0,0.003244679371927184,-4.069719578080949,1.5882194547291137,34.32838127462962,51.41446741476593,-0.045269542061060264,-0.036661070206751134,-0.8485264937316366,-1.9550264733563623,29.699981269590758,0.5799999237060547,0.25348007790174876,0.018500423431394353,-0.7875757415482951,0.8245765884110838,-0.38453765905845216,0.42153850592124087,-0.7700004577636683,60.39221083464077,19.292300718076028,0.4030380824898453,7,-0.09000015258788707,-0.28000068664550426,-1.280000209808346,-2.2075004577636683,3.564998626708988,0,0.08861579378395201,-5.105286405524946,23.114999771118164,2.098038042380706,23.2549991607666,3.690886392010083,23.03499984741211,0.08861579378395201 7850,2003-07-08,23.045000076293945,23.270000457763672,22.81999969482422,23.065000534057614,2857800.0,-0.006252714722913222,1.0930253189262078,0.14815128781133016,29.791677759754933,48.220585850173705,0.03611919768460936,0.1552866604325125,-0.6633879523775619,-1.791996647144117,29.973224861243107,0.4500007629394531,0.16177251819256,-0.1512500762939446,-0.905723312414537,0.6032231598266478,-0.5284866943542426,0.22598654176635335,-0.5995000076293948,49.01962250941333,12.503114291577084,0.377236618060297,7,0.012499809265136719,0.13000011444091797,-1.1349997520446777,-2.0625,4.454999923706055,1,0.06986333716734294,-4.069719578080949,23.190000534057614,-5.105286405524946,23.114999771118164,2.098038042380706,23.2549991607666,0.06986333716734294 7851,2003-07-09,22.59000015258789,23.48500061035156,22.48500061035156,22.96999931335449,3700800.0,-0.019743975795170732,-2.389840590439265,18.999523173758682,28.65731110565774,45.69288054539755,0.4043026219922261,0.6528139315513322,-0.18560467975564165,-1.3211906221543934,29.944418921823555,1.0,0.05504450656303561,-0.6119999885559082,-1.3447695634385433,0.12076958632672685,-0.9783847759972275,-0.2456152011145889,-0.1195100914001479,8.677654684515106,-24.208996103131796,0.36638478744131797,7,0.4674997329711914,0.6724996566772461,-0.679999828338623,-1.6075000762939453,4.944999694824219,2,0.08344401133905688,1.0930253189262078,23.045000076293945,-4.069719578080949,23.190000534057614,-5.105286405524946,23.114999771118164,0.08344401133905688 7852,2003-07-10,22.5,22.670000076293945,22.34000015258789,22.5,2071400.0,-0.00398407047277427,-1.0625014901175405,-0.0,32.35293356129431,43.425881866267744,0.4569138975028828,0.7480903882823924,-0.07613743836716225,-1.2196592129546602,29.642972543756645,0.3299999237060547,-0.04625022633673481,-0.6810001373291001,-1.4697337786189593,0.10773350396075898,-1.0753669579740297,-0.2866333166841706,1.1949996948242188,11.808110809250996,-20.103578780704616,0.3943668206449295,7,0.5174999237060547,0.8450002670288086,-0.5425000190734863,-1.5174999237060547,5.040000915527344,3,0.10666664971245665,-2.389840590439265,22.59000015258789,1.0930253189262078,23.045000076293945,-4.069719578080949,23.190000534057614,0.10666664971245665 7853,2003-07-11,23.07500076293945,23.21999931335449,22.63500022888184,22.63500022888184,2296800.0,0.025555589463975625,-1.6590835200943377,100.0,43.2637712631197,42.29325054556588,-0.11794909095376482,0.1774627501617303,-0.6303910198393048,-1.7883701475739748,29.261574961858205,0.7199993133544886,-0.11784762055950893,-0.10299940109253214,-0.8929252436191888,0.6869264414341245,-0.49796232235586046,0.2919635201707962,0.592898941040044,54.243605805098206,21.58181322695104,0.3949629212633284,7,-0.057500839233394885,0.269999504089359,-0.9975004196166957,-2.042500495910641,4.909999847412109,4,0.10899238598023175,-1.0625014901175405,22.5,-2.389840590439265,22.59000015258789,1.0930253189262078,23.045000076293945,0.10899238598023175 7854,2003-07-14,22.98500061035156,23.690000534057614,22.97500038146973,23.524999618530273,2812000.0,-0.003900331510820143,-1.5535744088065166,-1.227268983514487,40.85822077257501,40.71821295264241,-0.0005749197919051596,0.29229380108906255,-0.5078501264807507,-1.692619479926723,28.97011917319481,0.7150001525878835,-0.1351028204386786,-0.19924955368042419,-0.9805120051502811,0.5820128977894328,-0.5898807794153527,0.1913816720545043,-0.6450004577636683,47.77779818561733,12.87788069344873,0.3906312257349283,7,0.03249931335449574,0.35999965667724965,-0.8650007247924769,-1.9100008010864222,5.079999923706055,0,0.10898408067209053,-1.6590835200943377,23.07500076293945,-1.0625014901175405,22.5,-2.389840590439265,22.59000015258789,0.10898408067209053 7855,2003-07-15,22.5,23.20000076293945,22.5,23.10000038146973,3292400.0,-0.02110074385349958,-1.333334392970777,1.111113858326121,35.265701670110644,38.89668544964702,0.48003817717226127,0.7010041043348352,-0.006395727374343352,-1.199680421463448,27.480130016797656,0.7000007629394496,-0.16842500532975535,-0.6130002021789558,-1.3693376780061648,0.14333727364825322,-0.9911689400925603,-0.2348314642653513,-0.13299983978271612,11.851837200069545,-24.587523829550207,0.3781687379136042,7,0.5174999237060547,0.8450002670288086,-0.22499942779541016,-1.2699995040893555,5.805000305175781,1,0.18911107381184888,-1.5535744088065166,22.98500061035156,-1.6590835200943377,23.07500076293945,-1.0625014901175405,22.5,0.18911107381184888 7856,2003-07-16,22.200000762939453,22.72500038146973,22.114999771118164,22.625,3745800.0,-0.013333299424913236,-1.0504180130276572,0.7083316114224637,36.07909679081699,37.15779703416963,0.7254227118150567,0.9044267568413105,0.3061045868468213,-0.8953226653183002,25.34946074413562,0.610000610351566,-0.20064043845622948,-0.8222495079040542,-1.5581663701244395,-0.08633264568366883,-1.1902079390142468,-0.4542910767938615,1.4899997711181605,5.396885755321815,-33.33198279750928,0.36795843111019233,7,0.7049989700317383,1.0324993133544922,0.07499980926513672,-0.9700002670288086,6.829999923706058,2,0.23873869616744936,-1.333334392970777,22.5,-1.5535744088065166,22.98500061035156,-1.6590835200943377,23.07500076293945,0.23873869616744936 7857,2003-07-17,22.8799991607666,23.375,22.51000022888184,22.51000022888184,7414400.0,0.030630557408013015,-3.675687936242892,-0.870587284917998,48.43108254107693,36.558686304337314,-0.014933929991173045,0.17222002122597502,-0.35274979875572043,-1.5565056750820077,23.941882781019665,1.1749992370605469,-0.22802058958521343,-0.10350103378295827,-0.7782026293972386,0.5712005618313221,-0.44085183159009844,0.2338497640241819,0.7785013580322229,48.571366290687166,5.830344413437615,0.33735079780714,7,0.025000572204589844,0.35250091552734375,-0.6049985885620117,-1.649998664855957,5.670000076293949,3,0.20345283467613284,-1.0504180130276572,22.200000762939453,-1.333334392970777,22.5,-1.5535744088065166,22.98500061035156,0.20345283467613284 7858,2003-07-18,23.30500030517578,23.32500076293945,22.790000915527344,22.989999771118164,5095600.0,0.018575225524393835,2.0140713399204158,0.8513552524409059,56.33803780017533,39.00420369606462,-0.45834953111326726,-0.26436638670594803,-0.7565516617889259,-1.962823291814999,22.777933899296286,0.5349998474121058,-0.24353309560236625,0.32025012969970845,-0.356852705545986,0.9973529649454029,-0.018301287923140563,0.6588015473225575,0.32263019866942955,75.55555286441258,28.35284192255675,0.33855141762284807,7,-0.4025001525878906,-0.07250022888183594,-0.9887499809265137,-2.0749998092651367,4.805000305175778,4,0.18172068461252144,-3.675687936242892,22.8799991607666,-1.0504180130276572,22.200000762939453,-1.333334392970777,22.5,0.18172068461252144 7859,2003-07-21,22.95000076293945,23.3799991607666,22.895000457763672,23.30500030517578,3080800.0,-0.015232762822898982,-1.0860152423767606,-1.1269807630592723,51.1848388357939,41.38122159340228,-0.15754128214288343,0.0556839382823604,-0.37372475570134966,-1.5902165028049886,21.575383133608355,0.4849987030029297,-0.28666136734636893,-0.010749435424809661,-0.6546134372076367,0.6331145663580173,-0.3326814363162214,0.31118256546660206,0.6473771262512216,66.00801539148134,15.6202227179946,0.3219320008914133,7,-0.04750061035155895,0.28249931335449574,-0.501250267028805,-1.720000267028805,5.009998321533207,0,0.2193899642714967,2.0140713399204158,23.30500030517578,-3.675687936242892,22.8799991607666,-1.0504180130276572,22.200000762939453,0.2193899642714967 7860,2003-07-22,24.09499931335449,24.399999618530273,23.3799991607666,23.3799991607666,8989200.0,0.04989100271682889,-1.8531475247154983,-2.0140875339830564,60.23165824131354,44.88948238625292,-1.271663126579039,-1.096713337206193,-1.490234761842249,-2.710611268344852,20.0136419549223,1.4499988555908239,-0.3017577993864826,1.103249168395994,0.3122455525926604,1.8942527841993275,0.7077473604943272,1.4987509762976607,-1.9799995422363246,86.65206452765348,35.56134194560195,0.3955018079016661,7,-0.8374996185302699,-0.8374996185302699,-1.5999994277954066,-2.764999389648434,3.8600006103515625,1,0.16476452931471042,-1.0860152423767606,22.95000076293945,2.0140713399204158,23.30500030517578,-3.675687936242892,22.8799991607666,0.16476452931471042 7861,2003-07-23,23.98500061035156,24.1299991607666,23.72500038146973,24.125,2701200.0,-0.004565208804217069,4.400066122428171,-0.1958033003793415,57.19922848278436,47.650181821974044,-1.0537912071767543,-0.9927194139352373,-1.3559845280328666,-2.57440274148475,18.75262631256539,0.40499877929687145,-0.2624715357489755,0.9647504806518512,0.07466802313188836,1.854832938171814,0.5197092518918716,1.4097917094118309,-1.824300842285151,78.0423734287073,31.769434635648487,0.44504122875998114,7,-0.7275009155273402,-0.7275009155273402,-1.0587506294250453,-1.9950008392333949,4.0649986267089915,2,0.18011255304949958,-1.8531475247154983,24.09499931335449,-1.0860152423767606,22.95000076293945,2.0140713399204158,23.30500030517578,0.18011255304949958 7862,2003-07-24,23.92499923706055,24.395000457763672,23.92499923706055,24.0,3008800.0,-0.002501620669757787,-11.533238390723843,0.5357220708446476,58.116227485927155,49.30045473561932,-0.8609326485316728,-0.9100701822947848,-1.2635469642410335,-2.48532041764555,18.27011573658738,0.47000122070312145,-0.19604928710868563,0.8607491493225119,-0.11715523432480524,1.838653532969829,0.3717969574988551,1.3497013411461687,-1.7195134719848646,70.49684694877307,26.21194477703984,0.4889521918236585,7,-0.6674995422363317,-0.6674995422363317,-0.8237490653991735,-1.759999275207523,4.329999923706051,3,0.21337519800950133,4.400066122428171,23.98500061035156,-1.8531475247154983,24.09499931335449,-1.0860152423767606,22.95000076293945,0.21337519800950133 7863,2003-07-25,24.940000534057614,24.979999542236328,24.22500038146973,24.35000038146973,4718800.0,0.042424297988055804,1.2537349973809364,-7.866588678093966,64.75547984772095,51.95570574396886,-1.7696615664287911,-1.8676406509228975,-2.2388069654605225,-3.455782400473904,18.13236428489744,1.0550003051757777,-0.05656542386268981,1.7785004615783642,0.491569901990907,3.0654310211658213,1.1350351817846374,2.421965741372091,-2.6906244919128355,98.08158149916737,53.52769458684274,0.6434652797937285,7,-1.3925008773803675,-1.3925008773803675,-1.8387503623962367,-2.7750005722045863,3.029998779296875,4,0.14474733864071854,-11.533238390723843,23.92499923706055,4.400066122428171,23.98500061035156,-1.8531475247154983,24.09499931335449,0.14474733864071854 7864,2003-07-28,24.70000076293945,25.10000038146973,24.54999923706055,25.0,4934800.0,-0.009623086045664864,1.2000045776366874,-0.5084731516503532,63.734446401917175,55.11889960305848,-1.4089743555787742,-1.558702222370517,-1.963291982083902,-3.179451781684154,18.796364356914157,0.5500011444091797,0.0796506707444955,1.4440006256103466,-0.0019905815201326504,2.889991832740826,0.7210050220451052,2.166996229175588,-2.341399780791008,76.74422472986603,31.402138848389612,0.7229956035652402,7,-1.0925006866455043,-1.0925006866455043,-1.5987505912780726,-2.5350008010864222,3.045000076293949,0,0.13805666971996877,1.2537349973809364,24.940000534057614,-11.533238390723843,23.92499923706055,4.400066122428171,23.98500061035156,0.13805666971996877 7865,2003-07-29,25.04999923706055,25.149999618530273,24.75,24.899999618530273,3104800.0,0.014169978271670658,1.2857096146615006,-0.5000000000000059,70.77702572086208,58.97422503973015,-1.5189498362594591,-1.8292164240624906,-2.2691074682588948,-3.4827317717786848,19.23435829355431,0.44999885559082387,0.16637833330458562,1.6839991569519093,0.046071876735389594,3.321926437168429,0.8650355168436512,2.5029627970601673,-2.5269142909528313,92.98242561336373,41.22614537388098,0.8189636401082592,7,-1.2199993133544957,-1.4174995422363317,-1.9487490653991735,-2.884999275207523,2.995000839233395,1,0.11616766211740504,1.2000045776366874,24.70000076293945,1.2537349973809364,24.940000534057614,-11.533238390723843,23.92499923706055,0.11616766211740504 7866,2003-07-30,25.065000534057614,25.295000076293945,24.940000534057614,25.04999923706055,2152600.0,0.0005988541897785638,-2.0212893747919556,0.10000890098287309,71.94183777059803,61.586531176343605,-1.212298673713498,-1.7753611006967134,-2.226106509837461,-3.4548440479245173,20.307698248011626,0.3549995422363317,0.27889643602546954,1.597500419616697,-0.19806861094320638,3.3930694501766006,0.6997159043367454,2.495284934896649,-2.3317624141560884,83.21172252967148,25.31161708774411,0.8977845152799511,7,-1.022500038146969,-1.360000610351559,-1.931250095367428,-2.9000005722045863,2.72500038146973,2,0.11530019262204227,1.2857096146615006,25.04999923706055,1.2000045776366874,24.70000076293945,1.2537349973809364,24.940000534057614,0.11530019262204227 7867,2003-07-31,25.38999938964844,25.5,25.040000915527344,25.13999938964844,2559800.0,0.012966241718177063,-1.0444542402766623,16.665225683415397,70.68811170693303,63.180983832650014,-1.2782309103933827,-2.036629047186672,-2.485068072197432,-3.7269643578306066,21.225002141989222,0.45999908447265625,0.47756664242769276,1.8157492637634327,-0.17037413255398803,3.8018726600808534,0.8226875656047206,2.808810961922145,-2.400585074107674,91.3724985676184,31.64626681254913,0.9930616981587111,7,-1.1924991607666051,-1.582499504089359,-2.204998970031742,-3.2249994277954137,2.7800006866455043,3,0.10476565227869195,-2.0212893747919556,25.065000534057614,1.2857096146615006,25.04999923706055,1.2000045776366874,24.70000076293945,0.10476565227869195 7868,2003-08-01,25.364999771118164,25.584999084472656,25.024999618530273,25.35000038146973,2289600.0,-0.0009846246211596688,1.461546845525047,0.05999755859373579,71.5189919260128,65.44033417600768,-1.0396173673954792,-1.9335567095177097,-2.3929601122560094,-3.645581142610034,22.010966319377317,0.5599994659423828,0.7161226134651315,1.678249645233155,-0.44827495183506016,3.80477424230137,0.6149873466990456,2.7415119437672644,-2.07431517344229,78.74402456149396,16.783225144215493,1.0632622985341076,8,-0.8825006484985352,-1.515000343322754,-2.179999351501465,-3.1999998092651367,2.594999313354492,4,0.11393650367539654,-1.0444542402766623,25.38999938964844,-2.0212893747919556,25.065000534057614,1.2857096146615006,25.04999923706055,0.11393650367539654 7869,2003-08-04,25.2450008392334,25.354999542236328,24.9950008392334,25.25,1870600.0,-0.004730886377590338,2.3488524764684486,-0.3332909460834971,76.57312094595717,67.25605225430142,-0.625628745893902,-1.740968913351697,-2.2192423751784993,-3.461340410198911,22.41228631141501,0.3699989318847656,0.8769840472677934,1.455500698089601,-0.7664113002697626,3.6774126964489646,0.344544698909921,2.566456697269281,-1.6331122134059761,59.28160263145872,-8.645133952244272,1.1109559991796811,8,-0.590001106262207,-1.3950014114379883,-2.027500629425049,-3.080000877380371,2.054998397827152,0,0.10794210273450089,1.461546845525047,25.364999771118164,-1.0444542402766623,25.38999938964844,-2.0212893747919556,25.065000534057614,0.10794210273450089 7870,2003-08-05,24.65500068664551,25.184999465942386,24.65500068664551,25.17499923706055,2391600.0,-0.023370969814782705,-1.0384625259968676,104.01716901945822,72.50230682705427,68.95639429255363,0.05829133231444672,-1.0795143971395191,-1.5719226786916956,-2.8192178815813556,23.255561612713006,0.5900001525878871,0.9688001546012011,0.7850005149841337,-1.4399984635887328,3.0099994935570002,-0.3274989743022978,1.8975000042705652,-0.7668765966077551,0.0,-72.70362110678504,1.1124994892864324,8,0.0999984741210902,-0.8050012588501012,-1.5287504196167028,-2.4450006484985387,2.279998779296875,1,0.12532955045755068,2.3488524764684486,25.2450008392334,1.461546845525047,25.364999771118164,-1.0444542402766623,25.38999938964844,0.12532955045755068 7871,2003-08-06,24.47500038146973,24.68000030517578,24.125,24.53000068664551,4242200.0,-0.007300762529415805,2.1267663145679268,0.10577011249720315,66.09487244432509,69.8429103990423,0.35213879234048306,-0.7916417216488689,-1.3408319305600678,-2.588490934765904,24.411753015818462,0.5550003051757812,1.121633275195002,0.5107501983642599,-1.6445571345374645,2.6660575312659844,-0.5669034680866005,1.5884038648151204,1.1099987030029261,23.972643900400005,-49.64442030759254,1.077653666450862,8,0.379999160766598,-0.62500095367432,-1.3587503433227575,-2.2650003433227575,2.52499961853027,2,0.14586311089609216,-1.0384625259968676,24.65500068664551,2.3488524764684486,25.2450008392334,1.461546845525047,25.364999771118164,0.14586311089609216 7872,2003-08-07,24.899999618530273,25.01499938964844,24.415000915527344,24.524999618530273,4274200.0,0.01736462637125502,-1.0168103862798645,-6.818143986683313,66.0948593930739,69.99173034852593,0.08938794484686952,-1.0831538616031615,-1.700366955275829,-2.972790397752931,26.032767591890938,0.5999984741210973,1.1508953194729727,0.8157494544982917,-1.262154832351218,2.8936537413478014,-0.2232026889264631,1.8547015979230466,0.6557994842529311,53.082198939199955,-19.45151458651779,1.0389521434247548,8,-0.04500007629394531,-1.0500001907348633,-1.8037495613098145,-2.677499771118164,2.1200008392333984,3,0.11606431089446145,2.1267663145679268,24.47500038146973,-1.0384625259968676,24.65500068664551,2.3488524764684486,25.2450008392334,0.11606431089446145 7873,2003-08-08,25.59000015258789,25.59000015258789,24.959999084472656,25.0,4947400.0,0.02771086524612354,1.1355962887531115,1.573333740234375,74.95274892716097,71.23820840688637,-0.5573222119668948,-1.6601952741375996,-2.3034464598406323,-3.619182544767476,27.126635505543412,0.6900005340576172,1.2337473716642577,1.380000019073485,-0.7446149750592568,3.5046150132062266,0.31769252200711406,2.4423075161398557,-1.4650001525878906,100.0,25.540324360180662,1.0623074970663702,8,-0.7325000762939453,-1.7375001907348633,-2.4937500953674316,-3.167499542236328,1.8850002288818395,4,0.10082062947721959,-1.0168103862798645,24.899999618530273,2.1267663145679268,24.47500038146973,-1.0384625259968676,24.65500068664551,0.10082062947721959 7874,2003-08-11,25.489999771118164,25.59000015258789,25.149999618530273,25.5,4007000.0,-0.00390779135886854,3.6315715504693067,-0.016949536094138944,66.43110493250822,70.7553283192915,-0.37266548262315524,-1.436557343640061,-2.131046739494529,-3.474994029725586,27.67408529457927,0.4400005340576172,1.325214553200226,1.1547496795654304,-0.9611287046070416,3.2706280637379024,0.09681048747919618,2.2126888716516646,-1.3356997680664051,93.17403610551999,19.419835763482936,1.0579391920862355,8,-0.6324996948242188,-1.6374998092651367,-2.393749713897705,-3.0674991607666016,2.0500011444091797,0,0.09690071932260924,1.1355962887531115,25.59000015258789,-1.0168103862798645,24.899999618530273,2.1267663145679268,24.47500038146973,0.09690071932260924 7875,2003-08-12,26.7549991607666,26.78499984741211,25.29999923706055,25.67499923706055,14492600.0,0.04962728132629346,1.605261264637623,-107.99752050352816,75.64813653791482,71.1671392934378,-1.5314217994515822,-2.4943236061877343,-3.319221564617287,-4.6891184649412665,29.463456319006877,1.485000610351559,1.3213907307690143,2.206999111175538,0.01383926074101538,4.40015896161006,1.1104191859582784,3.3035790363927973,-2.5719851547241213,98.87215457268935,24.600375487344863,1.096579925217261,8,-1.2999992370605469,-2.304999351501465,-3.7499990463256836,-4.052498817443848,1.2900009155273438,1,0.020370027785055367,3.6315715504693067,25.489999771118164,1.1355962887531115,25.59000015258789,-1.0168103862798645,24.899999618530273,0.020370027785055367 7876,2003-08-13,27.5,27.649999618530273,26.7549991607666,26.7549991607666,11791400.0,0.02784529480852549,-1.4026830860610096,0.689815640613109,79.37552424668337,72.13240735341006,-2.117356741383418,-2.974402308093154,-3.98844013157877,-5.39420318720104,32.168211391654545,0.8950004577636719,1.3671839976290627,2.6869999885559075,0.4092371629165754,4.96476281419524,1.5481185757362397,3.8258814013755753,-3.2129065603027342,95.36322477066113,19.762401471146248,1.1388814128196665,8,-1.6125001907348633,-2.6175003051757812,-4.383749961853027,-4.797499656677246,0.3400001525878906,2,-0.020545473965731365,1.605261264637623,26.7549991607666,3.6315715504693067,25.489999771118164,1.1355962887531115,25.59000015258789,-0.020545473965731365 7877,2003-08-14,27.53499984741211,27.85000038146973,27.25,27.42499923706055,4547200.0,0.0012727217240766642,-1.6087025027781157,0.14765165964745616,75.41626361998874,72.56543754162962,-2.0295156589482772,-2.785599264548054,-3.9532644702794926,-5.366803151781198,34.219681214491274,0.6000003814697301,1.346484476314803,2.4892498016357436,0.09481301144619181,4.883686591825295,1.2920314065409677,3.6864681967305195,-3.0461320369848615,89.10033243289787,15.668054199991005,1.1972183950947752,8,-1.547499656677246,-2.552499771118164,-4.375,-4.8324995040893555,-0.13500022888183594,3,-0.019429811163132804,-1.4026830860610096,27.5,1.605261264637623,26.7549991607666,3.6315715504693067,25.489999771118164,-0.019429811163132804 7878,2003-08-15,27.540000915527344,27.645000457763672,27.040000915527344,27.25,2703400.0,0.0001816258631903711,1.4199981689453125,2.6363573311139707,79.15811884468697,72.85265953037737,-1.8925715287464477,-2.589839411296758,-3.89142072573145,-5.313452070253774,36.242791187609704,0.6049995422363281,1.325130716706063,2.2825008392334,-0.21075837033152567,4.775760048798325,1.035871234450937,3.5291304440158626,-2.7822424994166965,88.5185415427478,14.86469835581731,1.2466296047824634,8,-1.5525007247924805,-2.5575008392333984,-4.358750820159912,-4.752500534057617,-0.1600017547607422,4,-0.018881642718845737,-1.6087025027781157,27.53499984741211,-1.4026830860610096,27.5,1.605261264637623,26.7549991607666,-0.018881642718845737 7879,2003-08-18,27.98500061035156,28.47500038146973,27.4950008392334,27.5,4727800.0,0.016158303559580478,-2.959602654110263,1.672410617978994,79.55691120937038,73.63650446174583,-2.132258271015992,-2.7808652422396882,-4.258190801459023,-5.689574687576805,38.47431868049534,0.9799995422363317,1.3126582534360622,2.4757505416870096,-0.05302144936080566,5.004522532734825,1.2113645461631002,3.740136537210919,-2.9798628370121847,84.56694190548542,12.806227780958523,1.2643859955239083,8,-1.6850004196166957,-2.6900005340576136,-4.803750514984127,-5.157500267028805,-1.090000152587887,0,-0.01822405637872959,1.4199981689453125,27.540000915527344,-1.6087025027781157,27.53499984741211,-1.4026830860610096,27.5,-0.01822405637872959 7880,2003-08-19,28.065000534057614,28.17499923706055,27.82500076293945,28.104999542236328,4317600.0,0.0028586715012064445,2.888906549681501,-0.08247207802423319,79.82108079576273,75.1616387230167,-1.874840870541071,-2.685900358754587,-4.249842643551414,-5.698255713753998,39.69828543286758,0.34999847412110086,1.3076295633459551,2.357250404357906,-0.32283116257464783,5.03733197129046,1.0172096208916308,3.697291187824181,-2.712876499905203,76.16281648657723,5.608896574112109,1.3400407834662762,8,-1.6199998855590785,-2.7700004577636683,-4.883750438690182,-5.23750019073486,-1.3150005340576136,1,-0.018706560076247603,-2.959602654110263,27.98500061035156,1.4199981689453125,27.540000915527344,-1.6087025027781157,27.53499984741211,-0.018706560076247603 7881,2003-08-20,28.30500030517578,28.51499938964844,27.92499923706055,28.065000534057614,4756600.0,0.00855156837880422,-1.269221035025395,-6.000143054694134,79.47422745625633,76.64823517448139,-1.6923948408931935,-2.725394781577517,-4.39446616150083,-5.862900885601917,41.05282097800447,0.5900001525878906,1.304326202203022,2.381250190734864,-0.40832436370275005,5.170824745172478,0.986462913516057,3.776037467953671,-2.640588636291639,85.76275920571435,17.10520455850623,1.3947872772188066,8,-1.5675010681152344,-2.9900007247924805,-5.12375020980835,-5.477499961853027,-2.184999465942383,2,-0.009185664231711521,2.888906549681501,28.065000534057614,-2.959602654110263,27.98500061035156,1.4199981689453125,27.540000915527344,-0.009185664231711521 7882,2003-08-21,29.03000068664551,29.145000457763672,28.354999542236328,28.43000030517578,6612200.0,0.02561386234421481,-1.1066637505499508,2.5000039736467525,82.46236154407045,77.48263657636022,-1.9779479800293167,-3.2130672842370096,-5.0280451353477,-6.5046917195340335,42.3293189081717,0.8400001525878906,1.3968114102186782,2.8510004997253446,-0.0981808311962098,5.800181830646899,1.3764098342645674,4.325591165186122,-3.0235184912696518,94.53682678733574,26.033391812900675,1.4745906654607766,8,-1.8825006484985387,-3.2025003433227575,-5.961250782012943,-6.2025003433227575,-2.6750011444091832,3,-0.04099209458872144,-1.269221035025395,28.30500030517578,2.888906549681501,28.065000534057614,-2.959602654110263,27.98500061035156,-0.04099209458872144 7883,2003-08-22,28.54999923706055,29.274999618530273,28.45000076293945,29.03000068664551,3437400.0,-0.016534668902221994,-1.4264729394274733,-0.8000019073474154,77.5187074122295,78.71459240744036,-1.155419858814426,-2.581080189497772,-4.467246183495057,-5.944864193484715,43.1724476053926,0.8249988555908239,1.5685691550403291,2.1904991149902386,-0.8788346651751624,5.25983289515564,0.6558322249075381,3.725166005072939,-2.104124484950397,59.269613558043645,-9.970694647174511,1.5346668900827012,8,-1.2624998092651403,-2.517498970031742,-5.481249332427982,-5.7224988937377965,-1.894998550415039,4,-0.04028019787256143,-1.1066637505499508,29.03000068664551,-1.269221035025395,28.30500030517578,2.888906549681501,28.065000534057614,-0.04028019787256143 7884,2003-08-25,28.11000061035156,28.45000076293945,27.895000457763672,28.38999938964844,4415400.0,-0.015411510979581156,1.7749909401285864,0.583329028566448,79.50468888398785,79.1430982236707,-0.3404974055287191,-1.9737072501493493,-3.9410315915310505,-5.44315400257069,43.595808352679136,0.6549987792968786,1.7230419371667942,1.5800004959106424,-1.4800220597460196,4.640023051567304,0.04998921808231316,3.1100117737389716,-1.2114658796141846,19.65517740329401,-55.93345166990621,1.5300112778283308,8,-0.09500122070312145,-2.0250005722045863,-5.042500495910641,-5.282500267028805,-0.26000022888182883,0,-0.02596945690979935,-1.4264729394274733,28.54999923706055,-1.1066637505499508,29.03000068664551,-1.269221035025395,28.30500030517578,-0.02596945690979935 7885,2003-08-26,27.959999084472656,28.43000030517578,27.520000457763672,28.11000061035156,4845000.0,-0.005336233462181594,1.303794412199291,0.5357220708446604,79.9141382439106,79.2029442233626,-0.001778143914350494,-1.6806875098594247,-3.739112886495299,-5.231447128113608,43.77246407329405,0.9099998474121094,1.7773535727886909,1.2844989776611335,-1.7558903740330862,4.324888329355353,-0.23569569818597458,2.8046936535082416,-0.6812299716884169,25.0711588099443,-54.69001130994477,1.5201946758471094,8,0.19750118255615234,-1.6324996948242188,-4.892498970031738,-5.132498741149902,0.010000228881832385,1,-0.0380900808863196,1.7749909401285864,28.11000061035156,-1.4264729394274733,28.54999923706055,-1.1066637505499508,29.03000068664551,-0.0380900808863196 7886,2003-08-27,27.95499992370605,28.020000457763672,27.649999618530273,27.92499923706055,2671000.0,-0.00017879688591915244,3.6249597673060188,-0.20000254310559798,78.26085882521488,79.51901035727663,0.0833112477498581,-1.5263314291196863,-3.68408563530717,-5.162069527825086,43.832462609253106,0.37000083923339844,1.9350690354012734,1.1349998474121072,-1.8574345173779534,4.127434212202168,-0.3612173349829213,2.631217029807136,-0.43499946594237926,24.786306208395395,-55.93921361198492,1.4962171823950297,8,0.20250034332275746,-1.4549999237060511,-4.697500228881832,-5.102499961853024,0.12000083923339844,2,-0.04310498755123238,1.303794412199291,27.959999084472656,1.7749909401285864,28.11000061035156,-1.4264729394274733,28.54999923706055,-0.04310498755123238 7887,2003-08-28,28.04999923706055,28.15999984741211,27.67499923706055,28.0,2822800.0,0.0033982941732702,2.592591022760962,1.6666030898345776,75.57170875389494,79.12052034718863,0.07716140497411317,-1.488129674032681,-3.715315877285658,-5.1918037529353995,43.75547866592402,0.48500061035155895,1.9303243607931435,1.0969991683959996,-1.864112546493196,4.058110883285195,-0.38355668904859996,2.5775550258405993,1.225000381469723,30.199375084907143,-46.101584771409605,1.4805558574445983,8,0.3350009918212855,-1.4499998092651403,-4.792499542236332,-5.197499275207523,-0.059999465942386365,3,-0.06880564885282336,3.6249597673060188,27.95499992370605,1.303794412199291,27.959999084472656,1.7749909401285864,28.11000061035156,-0.06880564885282336 7888,2003-08-29,28.2549991607666,28.399999618530273,28.149999618530273,28.149999618530273,2690800.0,0.007308375375468801,-3.761925522252498,2.100022888532696,78.12816759518105,78.96177105672314,-0.017601025964527395,-1.5447152245147713,-3.8407606120686815,-5.335511945404615,43.662718430972234,0.350000381469723,1.8290069761065233,1.1574991226196296,-1.7590496366784656,4.074047881917725,-0.300775257029418,2.615773502268677,0.9880004501342761,79.03209266840068,4.664476201915534,1.4582743796490478,8,0.1425008773803711,-1.5549993515014648,-4.997499465942383,-5.402499198913574,-0.06499862670898793,4,-0.06724472394140124,2.592591022760962,28.04999923706055,3.6249597673060188,27.95499992370605,1.303794412199291,27.959999084472656,-0.06724472394140124 7889,2003-09-02,27.96999931335449,28.45000076293945,27.45000076293945,28.290000915527344,3539600.0,-0.010086705215969327,2.1249936670193614,-3.047647593097218,65.43837012147881,77.36369209291382,0.2961951960228184,-1.101576306201526,-3.4827127190701646,-4.9832298272386275,43.20834799915742,1.0,1.7797021561479482,0.7362493515014599,-2.068368645923865,3.540867348926785,-0.6660596472112026,2.1385583502141223,1.2416402900695829,51.999855041503906,-18.472156732706978,1.4023089987126618,9,0.39250087738037465,-1.269999504089352,-4.4224996566772425,-4.827499389648434,0.28000068664551137,1,-0.04701461061821055,-3.761925522252498,28.2549991607666,2.592591022760962,28.04999923706055,3.6249597673060188,27.95499992370605,-0.04701461061821055 7890,2003-09-03,27.7450008392334,27.97500038146973,27.545000076293945,27.97500038146973,3681200.0,-0.008044278857513687,2.7391405304097476,0.7187449708832799,53.58712899544972,74.48734781949086,0.5263829331351815,-0.6674329303001514,-3.1872253177406975,-4.69365009054669,43.50898200048985,0.4300003051757848,1.7105697466649765,0.35675086975097514,-2.1771026389806103,2.8906043784825606,-0.9101758846148158,1.623677624116766,1.3961732105712876,29.500007629394887,-36.26098609827953,1.266926754365792,9,0.6174993515014648,-1.0450010299682617,-4.137500762939453,-4.5425004959106445,1.189998626708988,2,0.0037844490560567934,2.1249936670193614,27.96999931335449,-3.761925522252498,28.2549991607666,2.592591022760962,28.04999923706055,0.0037844490560567934 7891,2003-09-04,28.045000076293945,28.104999542236328,27.440000534057614,27.69499969482422,3158600.0,0.010812731230352979,1.8297871476980043,-1.5217438176902556,56.92935395274851,71.65034697601067,0.20743850662475083,-0.7233500011609166,-3.4098620232175314,-4.92339467810535,44.94807454687487,0.6649990081787145,1.6082861709890786,0.4782501220703139,-1.6642529525362164,2.6207531966768443,-0.5930014152329512,1.549501659373579,1.0285270420361314,59.900931201384225,-2.787675211038973,1.071251537303266,9,0.3125,-1.3450002670288086,-4.313750267028809,-4.817500114440918,0.6700000762939453,3,-0.002674300685877151,2.7391405304097476,27.7450008392334,2.1249936670193614,27.96999931335449,-3.761925522252498,28.2549991607666,-0.002674300685877151 7892,2003-09-05,27.790000915527344,28.10000038146973,27.59499931335449,27.774999618530273,3142200.0,-0.009092499913456953,-1.6933253309868694,0.04286080184849129,53.18066441796694,68.94611997664815,0.2995466337765649,-0.25374774288493995,-3.0669403377194797,-4.600427335059081,46.0743969525529,0.5050010681152415,1.485987075426479,0.07875089645385813,-1.6578335025915685,1.8153352954992847,-0.7895413030688552,0.9470430959765714,1.1855146077463843,34.6534952627895,-23.74466588244192,0.8682921995227129,9,0.15499973297118785,-1.090001106262207,-3.916250705718994,-4.4900007247924805,1.0849990844726562,4,0.010255481756852536,1.8297871476980043,28.045000076293945,2.7391405304097476,27.7450008392334,2.1249936670193614,27.96999931335449,0.010255481756852536 7893,2003-09-08,28.170000076293945,28.2549991607666,27.665000915527344,27.790000915527344,2611800.0,0.013673952797687017,1.145458580856369,25.331087094723458,52.39326855743597,65.9337399403646,-0.15647950596532212,-0.45381676832862894,-3.3511767068509286,-4.907642539306579,46.71604110654369,0.5899982452392578,1.3547243807907705,0.32975006103515625,-1.099465857233639,1.7589659793039516,-0.3848578980992414,1.044358020169554,0.7133845476268164,72.27716602049775,16.47911236575358,0.7146079591343971,9,-0.2249994277954137,-1.4700002670288086,-4.167500019073486,-4.767499923706055,0.7299995422363281,0,-0.006389787173882833,-1.6933253309868694,27.790000915527344,1.8297871476980043,28.045000076293945,2.7391405304097476,27.7450008392334,-0.006389787173882833 7894,2003-09-09,27.959999084472656,28.17499923706055,27.864999771118164,28.17499923706055,2109600.0,-0.007454774272365405,1.8837139156508311,-0.5657911247860595,48.68583820037827,62.463928824416556,0.03353242688896074,-0.051944975456976294,-3.0399146722762396,-4.619751311243196,47.39236050791791,0.30999946594238637,1.1064301772757972,-0.003750896453858843,-0.9085038396438847,0.901002046736167,-0.4561273680488718,0.4486255751411541,0.8367824940563153,63.80361062874758,10.144449078830476,0.45237647159501365,9,-0.014998435974124646,-1.2599992752075195,-3.7937498092651367,-4.5149993896484375,1.4800014495849574,1,0.008226089310306328,1.145458580856369,28.170000076293945,-1.6933253309868694,27.790000915527344,1.8297871476980043,28.045000076293945,0.008226089310306328 7895,2003-09-10,27.29999923706055,27.959999084472656,27.11000061035156,27.95499992370605,3647400.0,-0.023605145530159577,1.5563902010893522,3.0465126594630205,38.61832697550045,58.05920306333718,0.6594097860306967,0.686158075505638,-2.285524801017136,-3.8966442014985496,46.61126000631186,0.8499984741210973,0.8851248698315466,-0.6910007476806612,-1.4659887230834272,0.08398722772210476,-1.0784947353820442,-0.30350675997927823,1.41537547880014,16.593787532754533,-31.641103600025858,0.3874939877013835,9,0.48000144958495383,-0.5999994277954137,-3.0474996566772496,-3.8549995422363317,1.1550006866455007,2,0.03479856371753276,1.8837139156508311,27.959999084472656,1.145458580856369,28.170000076293945,-1.6933253309868694,27.790000915527344,0.03479856371753276 7896,2003-09-11,26.934999465942386,27.21999931335449,26.40500068664551,27.20000076293945,5517600.0,-0.013369955359656793,4.344281363542637,0.40458170869137905,24.167656795482245,52.34764173462466,0.9661027437238658,1.0610602227917667,-1.8343942156510558,-3.466745682249506,44.867317718828204,0.8949985504150391,0.6654711281578898,-1.0277504920959437,-1.9116384404722204,-0.143862543719667,-1.469694466284082,-0.5858065179078054,1.651945321477573,28.648606294049532,-13.16225396873745,0.4419439741881386,9,0.4925012588500941,-0.23499965667724965,-2.6325001716613805,-3.4899997711181676,1.5400009155273438,3,0.07425283236143643,1.5563902010893522,27.29999923706055,1.8837139156508311,27.959999084472656,1.145458580856369,28.170000076293945,0.07425283236143643 7897,2003-09-12,27.0,27.19499969482422,26.70000076293945,26.97500038146973,2270400.0,0.002413236879391878,1.3855427224134853,-0.09433772141329155,28.708775805567555,46.856598202445376,0.8230489280871787,1.0054749979617341,-1.8178251132745515,-3.4773069644490953,42.91483789560145,0.4949989318847692,0.4448929803370838,-0.935999965667726,-1.9028811299576383,0.03088119862218619,-1.4194405478126804,-0.4525593835227717,1.368750377342515,32.16215157351224,-7.132942951869147,0.48344058214495556,9,0.42750072479248047,-0.1549997329711914,-2.647500514984131,-3.5550003051757812,1.3199996948242188,4,0.06351852416992188,4.344281363542637,26.934999465942386,1.5563902010893522,27.29999923706055,1.8837139156508311,27.959999084472656,0.06351852416992188 7898,2003-09-15,27.020000457763672,27.4950008392334,26.92499923706055,27.149999618530273,2456400.0,0.0007407576949507444,-2.5624921769295987,-5.200045777066429,33.07451815714437,43.260614650852666,0.6810618410905462,0.9955629886647301,-1.7498284490586542,-3.4448337847891395,41.391990215500165,0.570001602172848,0.24057821586320216,-0.8899994850158706,-1.9271312545248627,0.14713228449312155,-1.4085653697703684,-0.37143360026137273,1.1523749505091416,34.74577823659528,-6.743081564866408,0.5185658847544968,9,0.3099994659423828,0.09749889373779297,-2.6675009727478027,-3.575000762939453,1.2449989318847692,0,0.06865283163617897,1.3855427224134853,27.0,4.344281363542637,26.934999465942386,1.5563902010893522,27.29999923706055,0.06865283163617897 7899,2003-09-16,27.47500038146973,27.55500030517578,26.979999542236328,26.979999542236328,3119200.0,0.01683937512944511,-1.3232314669605392,-3.8077233446308063,43.120577583730054,42.09766449399493,0.16590935400177997,0.5274381131188868,-2.112147670567058,-3.8426646778161277,39.330467006318884,0.5750007629394531,0.06664783250266026,-0.4094995498657177,-1.4638035573885197,0.6448044576570844,-0.9366515536271187,0.11765245389568335,0.5206375546403521,68.81034066140312,24.20191743136776,0.5271520037614018,9,-0.14500045776367543,-0.2625007629394567,-3.120000362396244,-4.027500152587894,0.7749996185302699,1,0.051865303631501325,-2.5624921769295987,27.020000457763672,1.3855427224134853,27.0,4.344281363542637,26.934999465942386,0.051865303631501325 7900,2003-09-17,27.540000915527344,27.649999618530273,27.35000038146973,27.375,2563200.0,0.0023658064842631,-1.7906885967247448,0.3333346177410071,44.21200369658826,40.68462557664379,0.0768534751998935,0.4438454550665014,-2.077126801917629,-3.8484999417750814,37.201334154496024,0.2999992370605433,-0.15119301430896215,-0.3182490348815925,-1.3797488021583,0.743250732395115,-0.8489989185199462,0.21250084875676123,0.2965732956362821,91.16475523104214,42.229350099074495,0.5307498836383534,9,-0.21000099182128906,-0.2525014877319336,-3.1850008964538574,-4.092500686645508,0.8599987030029297,2,0.06899054304166818,-1.3232314669605392,27.47500038146973,-2.5624921769295987,27.020000457763672,1.3855427224134853,27.0,0.06899054304166818 7901,2003-09-18,28.045000076293945,28.10000038146973,27.440000534057614,27.540000915527344,2606600.0,0.018336933332557592,1.146341765988393,3.0605839922319324,49.937432234168114,40.32426644511059,-0.47846096782035374,-0.0860424380593372,-2.459505949316789,-4.297183482849519,34.970766900312185,0.6599998474121165,-0.24868378176463324,0.19975013732910085,-0.8449480628318966,1.2444483374900983,-0.3225989627513961,0.7220992374095978,-1.639999389648434,96.07140570270126,42.9167807185037,0.522349100080498,9,-0.7150001525878906,-0.2049999237060547,-3.0925002098083496,-3.9175004959106445,0.48500061035156605,3,0.014619356259466532,-1.7906885967247448,27.540000915527344,-1.3232314669605392,27.47500038146973,-2.5624921769295987,27.020000457763672,0.014619356259466532 7902,2003-09-19,27.84000015258789,28.045000076293945,27.61000061035156,28.045000076293945,1670200.0,-0.007309678129733266,3.243898808139299,-0.40594111759484824,44.80601605420597,39.48123838919614,-0.2968385360746275,0.026598242324755716,-2.1288385524018203,-4.037845469736126,32.30761437200074,0.43499946594238637,-0.2775587144879381,0.054250240325927734,-0.8294871852309988,0.9379876658828543,-0.3876184724525338,0.49611895310438925,-1.401099472045896,77.8723424977961,26.834762020603193,0.4418687127784632,9,-0.5500001907348597,0.0,-2.455000400543213,-3.015000343322754,0.7649993896484375,4,0.02280891614229441,1.146341765988393,28.045000076293945,-1.7906885967247448,27.540000915527344,-1.3232314669605392,27.47500038146973,0.02280891614229441 7903,2003-09-22,27.399999618530273,27.84000015258789,27.19499969482422,27.84000015258789,3297400.0,-0.015804616797630122,1.9318167040188654,2.1463448673694394,43.1325300097344,38.86420414579126,0.025089436778561236,0.3963471750233012,-1.584229227943169,-3.548387868538697,29.19088960600372,0.6450004577636719,-0.36005494371356406,-0.32825031280517436,-1.15009836251361,0.49359773690326136,-0.7391743376593922,0.0826737120490435,-0.927876943969725,37.499978712642694,-12.861684319000481,0.4109240248542174,9,-0.1474990844726527,0.4400005340576172,-1.9149994850158691,-2.417499542236328,1.7450008392333984,0,0.03357664558767959,3.243898808139299,27.84000015258789,1.146341765988393,28.045000076293945,-1.7906885967247448,27.540000915527344,0.03357664558767959 7904,2003-09-23,27.3799991607666,27.53499984741211,27.07500076293945,27.3700008392334,1541000.0,-0.0007299437241651274,1.8749970197649413,-0.022723430449050012,45.37386937005756,39.61481996740872,-0.05122170539061344,0.37824653082627435,-1.454794162379887,-3.4723971914949985,26.882522844056687,0.4599990844726598,-0.4133871026559106,-0.3117506980896003,-1.1270275244754053,0.5035261282962047,-0.7193891112825028,0.09588771510330218,-0.87531893206787,29.755952325570718,-22.284360609838437,0.40763841319290167,9,-0.12749862670898082,0.46000099182128906,-1.8949990272521973,-2.3974990844726562,2.310001373291012,1,0.032322872754137144,1.9318167040188654,27.399999618530273,3.243898808139299,27.84000015258789,1.146341765988393,28.045000076293945,0.032322872754137144 7905,2003-09-24,26.895000457763672,27.479999542236328,26.85000038146973,27.38500022888184,2034000.0,-0.017713612778261,-1.172411184956951,-49.00820297596373,36.07748362935726,40.9381340600615,0.41380209584729855,0.8214852543310016,-0.848104862922753,-2.9391687750455695,24.97191042118509,0.629999160766598,-0.5100309661120832,-0.7434994697570794,-1.6216977808524327,0.13469884133827392,-1.182598625304756,-0.3044003142094027,-0.3584138260095209,3.600006103515341,-45.486046520276766,0.439099155547676,9,0.505000114440918,0.9449996948242188,-1.0975003242492676,-1.6000003814697266,3.1800003051757777,2,0.05038109385289813,1.8749970197649413,27.3799991607666,1.9318167040188654,27.399999618530273,3.243898808139299,27.84000015258789,0.05038109385289813 7906,2003-09-25,26.75,27.01000022888184,26.30500030517578,26.97500038146973,2446200.0,-0.005391353608317773,3.7796592635695596,0.459184666466853,37.064666702725965,41.866566381968,0.5920623458022263,0.9186827734425833,-0.5709183784743388,-2.7466913094740555,23.0915604662232,0.7049999237060582,-0.5859024601801721,-0.8282499313354492,-1.777489176034333,0.12098931336343455,-1.3028695536848929,-0.35363030898600556,1.3500003814697301,25.574698468968858,-24.290331270019554,0.4746196223494426,9,0.4525003433227539,1.0399999618530273,-0.8799996376037598,-1.4549999237060547,3.5599994659423864,3,0.06168222873010376,-1.172411184956951,26.895000457763672,1.8749970197649413,27.3799991607666,1.9318167040188654,27.399999618530273,0.06168222873010376 7907,2003-09-26,26.1200008392334,26.649999618530273,25.920000076293945,26.649999618530273,3066400.0,-0.023551370495947688,1.7547215984338111,2.355546136565893,25.995327666379254,41.07998966077187,1.2115094744310255,1.4721558792828908,0.1647498185093852,-2.0721570618399596,21.183428170218626,0.8299999237060547,-0.5774721226274551,-1.3617491722106934,-2.4854376708002803,-0.2380606736211064,-1.9235934215054868,-0.7999049229158999,1.9440995407104538,10.41670598917381,-35.10087996419254,0.5618442492947929,9,0.8899993896484375,1.477499008178711,-0.09375143051147461,-0.8050012588500977,4.104999542236332,4,0.09226645367454145,3.7796592635695596,26.75,-1.172411184956951,26.895000457763672,1.8749970197649413,27.3799991607666,0.09226645367454145 7908,2003-09-29,26.354999542236328,26.46500015258789,26.059999465942386,26.145000457763672,1743400.0,0.008996887268470255,-1.131576569793727,-0.39622560027638626,31.315480483307667,39.76831220516939,0.9747675125962374,1.1462862839750656,0.026628370442765004,-2.263436606686426,18.99647887669411,0.40500068664550426,-0.46770428163623734,-1.0317504882812507,-2.200543180201386,0.13704220363888453,-1.6161468342413166,-0.44735414232118487,1.6233368255615268,26.934955268829903,-15.59749232586337,0.584396345960067,9,0.6550006866455078,1.2425003051757812,0.13250064849853516,-0.7249994277954102,4.245000839233402,0,0.08537279601899317,1.7547215984338111,26.1200008392334,3.7796592635695596,26.75,-1.172411184956951,26.895000457763672,0.08537279601899317 7909,2003-09-30,26.65500068664551,26.65500068664551,26.1299991607666,26.35000038146973,3026800.0,0.011383082892048701,2.4426295119694057,1.4523887375113533,41.80433751011234,39.50079374000539,0.6104080622269663,0.7828548740439345,-0.1595676331539373,-2.5124207726729004,17.8003996913715,0.5250015258789098,-0.3853093961725875,-0.6659994125366175,-1.8445515127335348,0.5125526876602997,-1.2552754626350762,-0.07672336243815892,1.2410022294921887,47.115439870202664,1.2481449961270812,0.5892760500984577,9,0.3549995422363246,0.5299997329711879,0.00499916076659801,-0.9600009918212926,4.014999389648434,1,0.09341585844961853,-1.131576569793727,26.354999542236328,1.7547215984338111,26.1200008392334,3.7796592635695596,26.75,0.09341585844961853 7910,2003-10-01,27.85000038146973,27.90500068664551,26.65500068664551,26.65500068664551,4549600.0,0.044832101445899664,-1.0920507434671298,3.918027866022963,59.601270018156846,40.57455349378191,-0.5989833109822982,-0.4257011056130402,-1.2614421437616379,-3.6554832182446972,16.612990580884283,1.25,-0.29903453358331333,0.5237503051757848,-0.6636566376224593,1.711157247974029,-0.06995316622333903,1.1174537765749086,-1.9300003051757848,97.22920462145147,47.15212686250267,0.5937034713991226,10,-0.8675003051757848,-0.6649999618530309,-0.800000667572025,-2.1550006866455114,3.109998703002926,2,0.06606822719514738,2.4426295119694057,26.65500068664551,-1.131576569793727,26.354999542236328,1.7547215984338111,26.1200008392334,0.06606822719514738 7911,2003-10-02,27.96999931335449,28.125,27.68000030517578,27.85000038146973,2343200.0,0.004308758716017769,1.0697645535033091,0.1004175418659082,60.06223815989047,42.26968928330241,-0.8166157935619758,-0.5814165313785544,-1.2814553242845257,-3.724076231834843,15.330857195463466,0.44499969482421875,-0.2775217957802951,0.6474992752075153,-0.5307887504395019,1.8257873008545324,0.0583552623840049,1.2366432880310256,-2.0102992248535116,92.97049015834006,38.949023084938446,0.5891440128235095,10,-0.947499275207516,-0.7849988937377894,-0.7274994850158656,-2.27499961853027,2.4400005340576207,3,0.07525925996644234,-1.0920507434671298,27.85000038146973,2.4426295119694057,26.65500068664551,-1.131576569793727,26.354999542236328,0.07525925996644234 7912,2003-10-03,28.07500076293945,28.56999969482422,27.97500038146973,28.22500038146973,3071600.0,0.003754074085186909,-2.3999923706138326,-1.2500079473568424,60.754338101252415,44.22766796013775,-0.9887549503476727,-0.699853609000197,-1.281255087354623,-3.7723878394603183,14.148991439163764,0.6000003814697301,-0.2616759151749122,0.7382507324218714,-0.4703466898979016,1.9468481547416445,0.13395202126198313,1.3425494435817598,-2.0286886779785114,80.27892881486773,22.835269466817735,0.604298711159887,10,-0.8300008773803675,-0.8300008773803675,-0.7462506294250453,-2.380001068115231,2.125,4,0.07960814398100591,1.0697645535033091,27.96999931335449,-1.0920507434671298,27.85000038146973,2.4426295119694057,26.65500068664551,0.07960814398100591 7913,2003-10-06,27.989999771118164,28.295000076293945,27.989999771118164,28.07500076293945,2044400.0,-0.0030276398757392853,-6.176394031190396,0.5666747199368797,55.67805299863812,45.37257725220227,-0.906599813868926,-0.6630227358040415,-1.1225926288172516,-3.6331704971872902,12.753148404396985,0.30500030517578125,-0.3135750190870006,0.6622497558593743,-0.5226705206678801,1.8471700323866287,0.06978961759574887,1.2547098941229997,-1.79226642956543,76.22951652631241,19.388247140956622,0.5924601382636264,10,-0.744999885559082,-0.744999885559082,-0.497499942779541,-2.2950000762939453,1.9799995422363246,0,0.07984996886844486,-2.3999923706138326,28.07500076293945,1.0697645535033091,27.96999931335449,-1.0920507434671298,27.85000038146973,0.07984996886844486 7914,2003-10-07,28.190000534057614,28.28000068664551,27.60000038146973,27.989999771118164,2681200.0,0.007145436390672,2.578938914821998,-2.352922697183945,56.959310577207766,47.69278024640787,-1.0947426366329651,-0.8905687985254076,-1.2373520651432166,-3.7783591954352787,11.062741432087195,0.6800003051757812,-0.32407007909912267,0.8507504463195765,-0.3640931287530371,2.06559402139219,0.2433286587832697,1.4581722338558833,-1.84993121130859,80.15669151035175,26.514625467352772,0.6074217875363066,10,-0.9450006484985316,-0.9450006484985316,-0.641250610351559,-2.495000839233395,2.6399993896484375,1,0.08549130194234955,-6.176394031190396,27.989999771118164,-2.3999923706138326,28.07500076293945,1.0697645535033091,27.96999931335449,0.08549130194234955 7915,2003-10-08,28.25,28.31999969482422,28.024999618530273,28.190000534057614,1963400.0,0.002128395346069567,1.950017643075808,0.2999961853173093,52.426034381028174,49.399598877330334,-1.053063165002989,-0.9230738737825135,-1.2209387371302363,-3.7807251990203525,10.677074726600228,0.2950000762939453,-0.2905959628483892,0.8632498741149917,-0.417626719836381,2.1441264680663643,0.22281157713930355,1.5036881710906798,-1.7761348549264646,67.01031738696973,17.961342470747,0.640438296975687,10,-1.005000114440918,-1.005000114440918,-0.71875,-2.5550003051757812,3.235000610351559,2,0.08566371951482998,2.578938914821998,28.190000534057614,-6.176394031190396,27.989999771118164,-2.3999923706138326,28.07500076293945,0.08566371951482998 7916,2003-10-09,28.934999465942386,29.024999618530273,28.399999618530273,28.489999771118164,3800800.0,0.024247768705925266,1.0,7.416727596401057,61.636549746126065,53.35973466396887,-1.55952681159118,-1.5289456895401443,-1.820473799823553,-4.397215826780712,11.604375471152043,0.7749996185302734,-0.2482441707729066,1.4482493400573766,0.012901563189430476,2.8835971169253227,0.7305754516234053,2.165923228491348,-2.335366247883808,93.68419643693723,46.286737776728046,0.7176738884339728,10,-1.3924999237060582,-1.462499618530277,-1.4037494659423864,-3.2399997711181676,2.0799999237060547,3,0.06998443600850157,1.950017643075808,28.25,2.578938914821998,28.190000534057614,-6.176394031190396,27.989999771118164,0.06998443600850157 7917,2003-10-10,28.71500015258789,28.97500038146973,28.38500022888184,28.934999465942386,2455000.0,-0.0076032250705048154,2.9333193461632896,-0.49438081848886856,64.65998789673182,57.064679932127106,-1.0423280906417567,-1.2373127857904649,-1.5262816910701211,-4.107774546642922,12.572943876323947,0.5900001525878906,-0.11819213817809882,1.1425000190734877,-0.3730802282965513,2.658080266443527,0.3847098953884682,1.9002901427585073,-1.9213376224915777,78.24563986561544,28.373627379731253,0.7577901236850201,10,-1.1375007629394531,-1.2425003051757812,-1.1862502098083496,-3.020000457763672,1.5499992370605504,4,0.05902837143713047,1.0,28.934999465942386,1.950017643075808,28.25,2.578938914821998,28.190000534057614,0.05902837143713047 7918,2003-10-13,28.875,28.90999984741211,28.45000076293945,28.71500015258789,2718000.0,0.005571995353017334,3.000000000000031,-0.7272743035988196,66.16217790023305,59.77110664214052,-0.9021440588361926,-1.3188324205931181,-1.607893900428138,-4.196697047402466,13.203488056611246,0.4599990844726598,0.03270550422909224,1.2097498893737786,-0.3882666710398617,2.807766449787419,0.41074160916695845,2.0087581695805987,-1.9028305028289694,89.47370534459448,35.52635403877994,0.79900828020682,10,-1.0349998474121094,-1.4025001525878906,-1.552499771118164,-3.1800003051757812,1.3700008392333984,0,0.045887472309591226,2.9333193461632896,28.71500015258789,1.0,28.934999465942386,1.950017643075808,28.25,0.045887472309591226 7919,2003-10-14,28.899999618530273,28.90999984741211,28.38999938964844,28.8799991607666,2485600.0,0.0008657876547280008,24.999427808506404,0.12500298023508094,74.06962350806606,61.37870147435265,-0.6427980765952661,-1.298158129392597,-1.5487306837668484,-4.156378737794707,13.752063329244708,0.5200004577636683,0.31358682663699966,1.1634995460510247,-0.5234004853978931,2.8503995774999424,0.320049530326564,2.0069495617754853,-1.7636037116505037,87.5,26.061103144721173,0.843450015724459,10,-0.5874996185302734,-1.427499771118164,-1.5774993896484375,-3.2049999237060547,1.1700000762939453,1,0.03702421138227785,3.000000000000031,28.875,2.9333193461632896,28.71500015258789,1.0,28.934999465942386,0.03702421138227785 7920,2003-10-15,29.440000534057614,29.489999771118164,28.97500038146973,29.104999542236328,4121600.0,0.018685153033050517,1.36781619275205,16.74966622162866,79.49562334544805,63.53796649497017,-1.0432473811312981,-1.7797670403963401,-1.9775382725750212,-4.622628037948672,14.430335953197297,0.5900001525878906,0.587676329172691,1.608500480651852,-0.2382350532525983,3.455236014556302,0.6851327136996268,2.531868247604077,-2.1525163302458026,95.47518029198811,28.28110121818129,0.9233677669522248,10,-0.8950004577636683,-1.735000610351559,-2.1175003051757777,-3.745000839233395,0.3899993896484375,2,0.04721465232449362,24.999427808506404,28.899999618530273,3.000000000000031,28.875,2.9333193461632896,28.71500015258789,0.04721465232449362 7921,2003-10-16,28.45499992370605,29.440000534057614,28.17499923706055,29.440000534057614,8893600.0,-0.0334579005598884,1.568528960698946,-2.940291624202221,73.75380111421735,64.98235127418849,0.01987566061613677,-0.803680472175067,-0.8846947274969956,-3.5714893959123835,14.104043068789334,1.2650012969970632,0.7785730513373714,0.6029998779296832,-1.262719538140317,2.4687192939996834,-0.32985983010531683,1.5358595859646833,-0.9472641631636058,21.292819234188475,-50.89040280083424,0.932859708035,10,0.09000015258789418,-0.7499999999999964,-1.2149996757507289,-2.7600002288818324,1.3600006103515625,3,0.10648394639850944,1.36781619275205,29.440000534057614,24.999427808506404,28.899999618530273,3.000000000000031,28.875,0.10648394639850944 7922,2003-10-17,28.47500038146973,28.690000534057614,28.395000457763672,28.47500038146973,2278200.0,0.000702880260667893,-2.687504470352413,-0.0,72.55318760386422,66.85736623032471,0.06993670150564668,-0.815479148594779,-0.8080974476419556,-3.5204126116223726,13.760116911459106,0.29500007629394176,0.7957804574369085,0.5912503242492697,-1.2951074371484808,2.47760808564702,-0.3519285564496073,1.5344292049481467,-0.7690382198697137,22.813765974944907,-52.81722011792689,0.9431788806988755,10,0.0699996948242152,-0.7700004577636754,-1.4112501144409215,-2.7800006866455114,1.625,4,0.08920101752945464,1.568528960698946,28.45499992370605,1.36781619275205,29.440000534057614,24.999427808506404,28.899999618530273,0.08920101752945464 7923,2003-10-20,28.31999969482422,28.63999938964844,28.20000076293945,28.5,2041800.0,-0.005443395419456376,-1.0952406902815606,-100.0,68.2765993351291,68.11484275898265,0.3091846981762387,-0.6197977638491636,-0.5785526915811623,-3.288526733383989,14.003029708418108,0.4399986267089915,0.8008022709154616,0.3902496337890611,-1.4913018464800523,2.2718011140581744,-0.5505261063454974,1.3310253739236195,-0.4356337722723893,11.026646302283211,-65.39362349877425,0.9407757401345569,10,0.4375,-0.6149997711181641,-1.1837491989135742,-2.625,2.39999961853027,0,0.06867936849518008,-2.687504470352413,28.47500038146973,1.568528960698946,28.45499992370605,1.36781619275205,29.440000534057614,0.06867936849518008 7924,2003-10-21,28.26499938964844,28.5,28.15999984741211,28.5,1843600.0,-0.001942101192389134,1.8936108044932147,1.305556732929239,56.07611515572944,68.520407289505,0.42012277871742754,-0.5218515514004771,-0.44488668370512485,-3.1636850559921754,14.433629827361546,0.3400001525878906,0.7940930458112163,0.2909993171691916,-1.5776971415827532,2.1596957759211364,-0.6433489122067826,1.2253475465451658,-0.22007008223997815,7.894702876655035,-63.17138920037192,0.9343482293759728,10,0.5600004196166957,-0.5599994659423864,-1.0412497520446813,-2.5699996948242223,2.2849998474121094,1,0.07005135299277931,-1.0952406902815606,28.31999969482422,-2.687504470352413,28.47500038146973,1.568528960698946,28.45499992370605,0.07005135299277931 7925,2003-10-22,28.25,28.375,28.059999465942386,28.21500015258789,2889800.0,-0.0005306700857009572,1.210531247072026,-0.1489351340822047,54.229613430948035,67.69741436559634,0.48625732038117064,-0.4217578416970795,-0.3905549197099276,-3.0840505075259124,15.194723565680313,0.31500053405761363,0.8302431179456278,0.20824995040893413,-1.5927591389327738,2.009259039750642,-0.6922545942619216,1.1087544950797898,1.239999771118164,13.768143985360231,-52.27472711651904,0.9005045446708547,10,0.5249996185302734,-0.5450000762939453,-0.9787502288818359,-2.5550003051757812,2.364999771118164,2,0.06442476795837937,1.8936108044932147,28.26499938964844,-1.0952406902815606,28.31999969482422,-2.687504470352413,28.47500038146973,0.06442476795837937 7926,2003-10-23,28.399999618530273,28.42499923706055,27.979999542236328,28.25,3056600.0,0.005309721009921109,3.4500224114745524,4.285722070844686,54.84349799060486,66.60669326491556,0.28204746089341626,-0.46568128190202174,-0.5226854851402365,-3.1734750155649323,15.567623212689277,0.4449996948242223,0.850675042960809,0.2757495880126939,-1.4244584420114705,1.9759576180368583,-0.5743544269993883,1.125853603024776,1.0614001464843739,59.15485768781343,-4.877098895206586,0.8501040150120818,10,0.33500003814697266,-0.6949996948242188,-1.091249942779541,-2.7049999237060547,2.440000534057617,3,0.050352124098013595,1.210531247072026,28.25,1.8936108044932147,28.26499938964844,-1.0952406902815606,28.31999969482422,0.050352124098013595 7927,2003-10-24,28.53000068664551,28.899999618530273,28.18000030517578,28.399999618530273,3879400.0,0.004577502459909066,-1.5263147327702749,0.8666759915059429,57.94118637031719,65.69324976159159,0.13750457974335006,-0.42780770944037627,-0.6340667775395481,-3.2452823425294604,15.690917061813533,0.7199993133544922,0.9012341939058715,0.28525066375732777,-1.1355033022326566,1.7060046297473122,-0.4251263192376662,0.9956276467523217,0.8721430694580015,59.78272813028058,-2.59452390078291,0.7103769829949924,10,0.20499897003173473,-0.8250007629394567,-0.9450006484985387,-2.8350009918212926,1.7950000762939382,4,0.04504030201490994,3.4500224114745524,28.399999618530273,1.210531247072026,28.25,1.8936108044932147,28.26499938964844,0.04504030201490994 7928,2003-10-27,28.604999542236328,28.75,28.51000022888184,28.67499923706055,2030800.0,0.0026287716013242424,1.1818039950062098,-0.5384547668652375,56.33586345828266,63.72283197828231,0.02254980216893543,-0.3431951834912823,-0.6893516887593947,-3.263455614146636,15.82087386374839,0.2399997711181605,0.8474714878027072,0.24774951934814382,-0.8661409163939382,1.3616399550902258,-0.30919569852289897,0.8046947372191866,0.7402584453124987,67.93477697498679,7.48402581737048,0.5569452178710413,10,0.13000011444091797,-0.8999996185302734,-1.0399994850158691,-2.9099998474121094,1.7950000762939453,0,0.05226362045648614,-1.5263147327702749,28.53000068664551,3.4500224114745524,28.399999618530273,1.210531247072026,28.25,0.05226362045648614 7929,2003-10-28,29.145000457763672,29.15999984741211,28.479999542236328,28.75,2911200.0,0.018877850871139135,2.200007180619508,-5.64288828337846,61.91744611424173,61.76970117481495,-0.5353396474832586,-0.7242178677678552,-1.2173032083215745,-3.7405188959507285,16.47657008628399,0.6800003051757812,0.8071249323929734,0.6632504463195801,-0.17107430938076362,1.4975752020199238,0.24608806846940823,1.080412824169752,0.14564719197265674,98.72886561277599,37.492350298695555,0.41716237785017096,10,-0.4350004196166992,-1.4400005340576172,-1.598750114440918,-3.450000762939453,1.3299999237060582,1,0.054040103992218924,1.1818039950062098,28.604999542236328,-1.5263147327702749,28.53000068664551,3.4500224114745524,28.399999618530273,0.054040103992218924 7930,2003-10-29,29.690000534057614,29.75,28.97500038146973,29.07500076293945,3159400.0,0.018699607745203073,1.1088462207182241,1.5569596415154472,60.4426102014348,60.290679962283555,-1.1635025973355582,-1.1850605091007722,-1.746251538933432,-4.215020944681633,17.19827444014902,0.7749996185302699,0.7558529234314797,1.1162505149841273,0.17615575573734077,2.056345274230914,0.6462031353607323,1.5862978946075224,-1.7100009918212855,96.61020054095391,37.847299131920934,0.47004737962339405,10,-0.8250007629394496,-1.855000495910641,-2.1437501907348597,-3.995000839233395,1.314998626708988,2,0.02896593760638111,2.200007180619508,29.145000457763672,1.1818039950062098,28.604999542236328,-1.5263147327702749,28.53000068664551,0.02896593760638111 7931,2003-10-30,30.07500076293945,30.239999771118164,29.85000038146973,29.98500061035156,3785800.0,0.01296733654282689,-1.1666596024245137,0.14634176598839463,67.98941371776299,59.78359397493898,-1.4466725515858343,-1.4801621478170865,-2.118132427297983,-4.52537116067052,17.87803140886794,0.5499992370605504,0.6793317525865596,1.396000671386716,0.28475352289569145,2.5072478198777404,0.8403770971412037,1.9516242456322281,-2.0596012115478466,91.99033733228504,34.21747692196318,0.5556235742455122,10,-0.9650011062622035,-1.9950008392333949,-2.4550004005432093,-4.380001068115231,1.0999984741211009,3,0.017955078785705014,1.1088462207182241,29.690000534057614,2.200007180619508,29.145000457763672,1.1818039950062098,28.604999542236328,0.017955078785705014 7932,2003-10-31,30.309999465942386,30.375,29.79999923706055,29.95000076293945,3601000.0,0.007813755512602327,1.3469429858194257,3.999978807273423,68.6121780329924,59.82088049692379,-1.557825142616668,-1.62231193350312,-2.36038309703628,-4.6907008594206765,18.15360434061477,0.5750007629394496,0.5212308773417611,1.5192494392395055,0.22869946434607868,2.8097994141329323,0.8739744517927903,2.1645244266862207,-2.2056159057617215,96.5698934904574,41.03866470967257,0.645274987446714,10,-1.1324996948242223,-2.1624994277954137,-2.8137493133544957,-4.614999771118168,0.7100009918212855,4,0.01748600118720023,-1.1666596024245137,30.07500076293945,1.1088462207182241,29.690000534057614,2.200007180619508,29.145000457763672,0.01748600118720023 7933,2003-11-03,30.22500038146973,30.43000030517578,30.0,30.26499938964844,2458400.0,-0.002804324842307082,1.3243207019027494,-0.11110875635122673,66.92210029484728,61.02598995682576,-1.3121730319715788,-1.4348526463659006,-2.2682989470720685,-4.539252682145296,18.46267947240913,0.43000030517578125,0.45448739289186335,1.3225003242492726,-0.05989485887000967,2.7048955073685548,0.6313027326896332,2.013697915808912,-1.9843798348999044,89.48718751283809,36.430061025361454,0.6911975915596403,11,-1.0200004577636754,-1.980000495910648,-2.9212503433227575,-4.530000686645511,0.5200004577636683,0,0.0033085320167944854,1.3469429858194257,30.309999465942386,-1.1666596024245137,30.07500076293945,1.1088462207182241,29.690000534057614,0.0033085320167944854 7934,2003-11-04,30.60000038146973,30.75,30.20000076293945,30.2450008392334,3617200.0,0.012406947734230789,-1.4719083786239413,-8.875208621429682,65.4666646321615,62.27455120140503,-1.4763778601948552,-1.7075932773217524,-2.6175256291032767,-4.840557418514688,19.522636456899672,0.5499992370605504,0.41260423158374593,1.577000331878665,0.044147819450525816,3.109852844306804,0.8105740756645972,2.3434265880927327,-2.1842294542114296,91.54931544974234,42.04606752918491,0.766426256214069,11,-1.235000610351566,-2.1600008010864293,-3.2962503433227575,-4.707500457763675,0.6599998474121094,1,-0.006535972563600723,1.3243207019027494,30.22500038146973,1.3469429858194257,30.309999465942386,-1.1666596024245137,30.07500076293945,-0.006535972563600723 7935,2003-11-05,30.670000076293945,30.73500061035156,30.415000915527344,30.524999618530273,2206800.0,0.002287571697763946,1.3272575946733594,0.40845252038984775,89.06527103870128,66.07697042897131,-1.304145191099959,-1.6727600815625472,-2.6555714760484648,-4.852711627487899,20.591499720970486,0.3199996948242152,0.419290436040729,1.5260000228881836,-0.12726054567261613,3.1792605914489833,0.699369738607782,2.3526303071685852,-2.0208062417614734,91.57896216224896,36.91658852779304,0.8266302842804002,11,-1.2049999237060547,-1.9674997329711914,-3.5724997520446777,-4.637499809265137,0.5,2,-0.006357994598602534,-1.4719083786239413,30.60000038146973,1.3243207019027494,30.22500038146973,1.3469429858194257,30.309999465942386,-0.006357994598602534 7936,2003-11-06,30.959999084472656,30.989999771118164,30.05500030517578,30.60000038146973,1827800.0,0.00945546160604227,3.4523776004650295,2.482741837889008,90.01611265466879,69.6408511272326,-1.3329987528030358,-1.9007237557391612,-2.9094268408631905,-5.08402860675459,20.653382442699737,0.9349994659423828,0.5264603533236034,1.7147490501403801,-0.12242125531503589,3.551919355595796,0.7961638974126721,2.633334202868088,-2.1007246333934333,97.47893502675896,37.18563747585844,0.9185851527277081,11,-1.2249994277954102,-1.664999008178711,-3.876248836517334,-4.874999046325684,0.30000114440918324,3,0.0014534908793493173,1.3272575946733594,30.670000076293945,-1.4719083786239413,30.60000038146973,1.3243207019027494,30.22500038146973,0.0014534908793493173 7937,2003-11-07,30.40999984741211,31.09499931335449,30.38500022888184,30.97500038146973,2101000.0,-0.017764833763718957,-1.3089409714145746,-1.5694515823103627,79.85717757871092,72.25433047394685,-0.5456587485036977,-1.2830090083345809,-2.3319923763653776,-4.472201655135969,20.784492287395807,0.7099990844726491,0.645013915307473,1.0799998283386216,-0.8098066761051754,2.9698063327824187,0.1350965761167231,2.02490308056052,-1.2950383579282132,37.4429319189334,-27.88090728084336,0.9449032522218979,11,-0.6225004196166992,-1.0625,-3.3062496185302734,-4.082500457763672,1.595001220703125,4,0.025156178674349494,3.4523776004650295,30.959999084472656,1.3272575946733594,30.670000076293945,-1.4719083786239413,30.60000038146973,0.025156178674349494 7938,2003-11-10,30.20000076293945,30.54999923706055,30.15999984741211,30.40999984741211,1486000.0,-0.006905593078802008,-1.6896424719160488,0.37167944420251353,76.47064348969599,73.87135240455288,-0.09567688808997943,-1.0210018204123834,-2.1030413885725707,-4.194980622596358,20.756213589169263,0.38999938964844105,0.7593762098604131,0.8037507057189899,-1.1116217819524863,2.719123193390466,-0.1539355381167482,1.761436949554728,-0.8078339781136705,13.942365004520493,-56.22327315788709,0.9576862438357375,11,-0.1650009155273402,-0.8525009155273402,-2.9550008773803675,-3.7000007629394496,2.58499908447266,0,0.02715230708969063,-1.3089409714145746,30.40999984741211,3.4523776004650295,30.959999084472656,1.3272575946733594,30.670000076293945,0.02715230708969063 7939,2003-11-11,29.96999931335449,30.42499923706055,29.920000076293945,30.184999465942386,2472200.0,-0.007615941846836338,-2.206357856494119,1.0238147138964744,72.22223043647753,75.1801990973354,0.2946422859071127,-0.7449210256630678,-1.8471821228210317,-3.9008072878771785,20.666784805147266,0.5049991607666051,0.8590861671063657,0.5202492713928173,-1.396533923918362,2.4370324667039966,-0.43814232626277416,1.4786408690484087,-0.3394359745346911,4.255256980900239,-70.0269008367535,0.9583915976555905,11,0.4774999618530309,-0.6224994659423793,-2.7249994277954066,-3.3699998855590785,3.3550014495849574,1,0.02585924403186657,-1.6896424719160488,30.20000076293945,-1.3089409714145746,30.40999984741211,3.4523776004650295,30.959999084472656,0.02585924403186657 7940,2003-11-12,30.82999992370605,30.88500022888184,29.96999931335449,29.96999931335449,2527800.0,0.0286953830515555,-1.1279075956778788,-3.9999999999998677,76.5283991007971,76.12897525100587,-0.43208155531266,-1.576262843664292,-2.663545019565756,-4.691702188758175,20.124453458312775,0.9150009155273509,0.9969664677371348,1.310749912261958,-0.7028963956068388,3.3243962201307546,0.30392675832755955,2.3175730661963563,-0.9944155484513963,77.44684581145962,1.1995010505637111,1.0068231539343981,11,-0.3825006484985316,-1.292500495910641,-3.585000038146969,-4.130000114440914,2.719999313354503,2,0.013947463711965424,-2.206357856494119,29.96999931335449,-1.6896424719160488,30.20000076293945,-1.3089409714145746,30.40999984741211,0.013947463711965424 7941,2003-11-13,31.48500061035156,31.5,30.625,30.82999992370605,2876200.0,0.021245562382952166,1.5547465173457218,0.761628164865776,78.94222617765283,77.27675837819035,-0.9678164452759006,-2.1003083805976672,-3.276068464009388,-5.272128773686578,21.13631127483871,0.875,1.0964234223793667,1.8142505645751932,-0.31487905064669874,3.943380179797085,0.7496857569642472,2.878815372186139,-1.5650005340576136,99.0506714953974,19.86471422806052,1.064564807610946,11,-0.7750005722045863,-1.7450008392333949,-4.240000724792477,-4.785000801086422,2.014999389648441,3,-0.01000478094175572,-1.1279075956778788,30.82999992370605,-2.206357856494119,29.96999931335449,-1.6896424719160488,30.20000076293945,-0.01000478094175572 7942,2003-11-14,31.01499938964844,31.895000457763672,30.97500038146973,31.45000076293945,3307400.0,-0.014927781851418853,-2.572820064590714,-0.6641235378222361,71.90908952192831,77.83086829231047,-0.432808661468588,-1.5075530537719324,-2.7599550248104308,-4.723621535999179,22.330684917505426,0.9200000762939418,1.1642759168760222,1.2172493934631383,-0.9145783695611094,3.349077156487386,0.15133551195101447,2.283163274975262,-1.0450000762939524,55.442992499051336,-24.126575155690354,1.0659138815121239,11,-0.10749912261963246,-1.077499389648441,-3.5074996948242223,-4.314999580383304,2.505001068115231,4,0.007899430728835366,1.5547465173457218,31.48500061035156,-1.1279075956778788,30.82999992370605,-2.206357856494119,29.96999931335449,0.007899430728835366 7943,2003-11-17,30.26499938964844,31.020000457763672,30.0,31.01499938964844,4083800.0,-0.02418184796902878,1.6842041861165737,1.7241324879640385,59.807347736100446,77.20205530385924,0.36147481864362163,-0.6370280789390641,-1.9838575207500817,-3.8978813785827704,23.29244728198353,1.0200004577636719,1.1534107172631032,0.3699994087219274,-1.6526460973356194,2.392644914779474,-0.6413233443068442,1.381322161750699,1.6300010681152308,17.468316289526957,-57.21250360019762,1.0113227530287727,11,0.6425008773803675,-0.32749938964844105,-2.7399997711181676,-3.5649995803833043,1.985000610351559,0,0.05749220927002319,-2.572820064590714,31.01499938964844,1.5547465173457218,31.48500061035156,-1.1279075956778788,30.82999992370605,0.05749220927002319 7944,2003-11-18,30.2450008392334,30.864999771118164,30.22500038146973,30.38999938964844,2404800.0,-0.0006607814577350712,-5.918932294083305,0.19333140055339015,55.35198231921935,73.45613433502791,0.3641111888553539,-0.48600481829823394,-1.930685781773228,-3.798536087867916,24.37035826195304,0.639999389648434,1.1206516749358677,0.2510007858276353,-1.6241710037095274,2.126172575364798,-0.686585108940946,1.1885866805962166,1.6499996185302734,14.285785059276554,-55.240846811345754,0.9375858947685812,11,0.6624994277954102,-0.30750083923339844,-2.5887508392333984,-3.5450010299682617,1.914999008178711,1,0.08398078815338827,1.6842041861165737,30.26499938964844,-2.572820064590714,31.01499938964844,1.5547465173457218,31.48500061035156,0.08398078815338827 7945,2003-11-19,30.06999969482422,30.229999542236328,29.920000076293945,30.024999618530273,3063600.0,-0.005786118021268827,-1.4313763622627962,-0.31034845634758057,49.94973799347633,69.00431492822877,0.49735389849565337,-0.17672348641635338,-1.7025839950976618,-3.545038983064618,25.501263096636144,0.3250007629394531,1.0968074103237697,-0.015000343322753906,-1.7009109175928359,1.670910230947328,-0.8579556304577949,0.8279549438122871,1.7871007537841805,7.594915926985743,-56.64925272890455,0.8429552871350415,11,0.8375005722045898,-0.13249969482421875,-2.177499771118164,-3.369999885559082,2.1800003051757812,2,0.10824745929995783,-5.918932294083305,30.2450008392334,1.6842041861165737,30.26499938964844,-2.572820064590714,31.01499938964844,0.10824745929995783 7946,2003-11-20,29.82999992370605,30.28000068664551,29.79999923706055,29.94499969482422,2564600.0,-0.007981369256863546,-4.485694978801543,-2.5555461365660097,45.18072704459742,65.15137597999393,0.6260415791604039,0.18540724021204724,-1.3994107459863976,-3.2300958460060762,26.761787127907983,0.48000144958496094,1.0474493964206388,-0.3265001296997099,-1.822069185747452,1.1690689263480323,-1.074284657723581,0.4212843983241612,1.9496165100097684,1.4320128479654022,-56.29737548178242,0.7477845280238719,11,1.0174999237060582,0.10750007629394887,-1.7049999237060511,-3.022500038146969,2.5000019073486435,3,0.12470664843677048,-1.4313763622627962,30.06999969482422,-5.918932294083305,30.2450008392334,1.6842041861165737,30.26499938964844,0.12470664843677048 7947,2003-11-21,29.815000534057614,29.979999542236328,29.60000038146973,29.95000076293945,2940400.0,-0.0005028290206772201,2.8974715117130314,1.173917370175606,45.824848674606244,61.74628766720618,0.6121372323850842,0.31791107157484433,-1.3222051543860083,-3.1429922330386724,27.30043917488278,0.379999160766598,0.9213724600082109,-0.40574951171875284,-1.7045759300013579,0.8930769065638522,-1.0551627208600571,0.24366369742255145,1.845838867858891,15.14085500255834,-36.97804117430313,0.6494132091413034,11,0.9324998855590856,0.12249946594238637,-1.6900005340576136,-3.0075006484985316,2.7100009918212926,4,0.12359548549170807,-4.485694978801543,29.82999992370605,-1.4313763622627962,30.06999969482422,-5.918932294083305,30.2450008392334,0.12359548549170807 7948,2003-11-24,30.10000038146973,30.125,29.88500022888184,29.940000534057614,3645000.0,0.00955894154979342,1.2857220708446528,-1.1851820455220294,44.813277679904154,58.700848472031346,0.34806314109382086,0.158797231183204,-1.5410492927695607,-3.3512631895308367,27.93660839631619,0.30999946594238637,0.7543178926415273,-0.1954997062683077,-1.2523263588080127,0.8613269462713973,-0.7239130325381602,0.3329136200015448,1.395971898811034,39.525710770418556,-7.291327088509192,0.528413326269852,11,0.6475000381469691,-0.16250038146973012,-1.9750003814697301,-3.292500495910648,2.050001144409176,0,0.11362126355318503,2.8974715117130314,29.815000534057614,-4.485694978801543,29.82999992370605,-1.4313763622627962,30.06999969482422,0.11362126355318503 7949,2003-11-25,30.71999931335449,31.54999923706055,30.625,31.5,6969000.0,0.020597970897915596,1.1022729982031803,-4.875008940705048,50.46554233710987,55.80497549828832,-0.17250049756792407,-0.3553771375277428,-2.10099233809996,-3.891346548433919,28.604111294723968,1.4499988555908203,0.6608092132553054,0.3457492828369091,-0.5762292930568975,1.2677278587307157,-0.11524000510999244,0.8067385707838106,-1.1199989318847585,57.43587636852309,15.608372844183613,0.46098928794690247,11,0.027501106262210584,-0.7824993133544886,-2.488749504089352,-3.7674989700317347,1.4750003814697301,1,0.04980471096496397,1.2857220708446528,30.10000038146973,2.8974715117130314,29.815000534057614,-4.485694978801543,29.82999992370605,0.04980471096496397 7950,2003-11-26,30.54999923706055,30.82999992370605,30.21999931335449,30.75,2616600.0,-0.005533856773884627,2.3888865341415495,0.25641100881536066,46.095239548456135,52.15531031726646,-0.05184775081674786,-0.12400230503490306,-1.873769050795822,-3.6392928787539596,28.401735150170225,0.6100006103515625,0.5864918605999492,0.1327492713928251,-0.733388176089175,0.9988867188748252,-0.30031945234817314,0.5658179951338234,-0.9109988784790026,48.717918621700164,13.354515166700509,0.4330687237409994,11,0.1975011825561488,-0.6124992370605504,-2.2849993705749547,-3.3249998092651403,0.75,2,0.05270051229325223,1.1022729982031803,30.71999931335449,1.2857220708446528,30.10000038146973,2.8974715117130314,29.815000534057614,0.05270051229325223 7951,2003-11-28,30.614999771118164,30.795000076293945,30.614999771118164,30.625,1339200.0,0.0021276771090312785,-34.999237078008775,0.05000095367067933,52.15110039776115,49.959978192359,-0.28299613709530647,-0.154388788163061,-1.8958913664082218,-3.6137637687543354,27.693096527779247,0.24500083923339488,0.5448749738314369,0.1707498550415032,-0.6840585128357191,1.0255582229187254,-0.25665432889710615,0.5981540389801125,-0.9377794349670374,52.05128129887565,16.250699015074453,0.4274041839386106,11,-0.03999996185302379,-0.6774997711181641,-2.375,-3.2950000762939453,1.4849987030029226,4,0.05340520140798022,2.3888865341415495,30.54999923706055,1.1022729982031803,30.71999931335449,1.2857220708446528,30.10000038146973,0.05340520140798022 7952,2003-12-01,30.84000015258789,30.94499969482422,30.54999923706055,30.739999771118164,3500200.0,0.007349351074697363,1.5483944403767713,-9.999809269502194,56.69455065204958,49.61411184968668,-0.5983540139844479,-0.35589384289857406,-2.067906177997685,-3.7445700192769493,26.871532406563425,0.3950004577636683,0.39779024405100216,0.36925020217895366,-0.5007603751870668,1.2392607795449742,-0.06575508650405482,0.8042554908619621,-1.1253242384185747,57.357386942271816,18.015613702812004,0.4350052886830094,12,-0.26500034332275035,-0.8024997711181641,-2.6200003623962402,-3.445000648498535,1.0300006866455078,0,0.0483139322663646,-34.999237078008775,30.614999771118164,2.3888865341415495,30.54999923706055,1.1022729982031803,30.71999931335449,0.0483139322663646 7953,2003-12-02,30.32500076293945,30.86000061035156,30.32500076293945,30.86000061035156,2723000.0,-0.016699072214668154,1.0,-5.349978065574396,53.50445619104967,49.408831168778946,-0.08263870684650954,0.17600533644928973,-1.4906284062013881,-3.1465960402844146,25.825899984991164,0.5349998474121094,0.14422503680002308,-0.1507492065429723,-1.0159492009052222,0.7144507878192776,-0.5833492037240973,0.28185079063815266,-0.5736183823123078,7.894846286334594,-34.402757366473615,0.4325999971811256,12,0.2499990463256907,-0.13750076293944957,-2.105000972747799,-2.620000839233395,1.389999389648441,1,0.07254742646628731,1.5483944403767713,30.84000015258789,-34.999237078008775,30.614999771118164,2.3888865341415495,30.54999923706055,0.07254742646628731 7954,2003-12-03,30.399999618530273,30.82999992370605,30.375,30.604999542236328,2219800.0,0.0024731691246149268,-2.56863859738353,0.38317753677440514,44.97663051616081,48.856263671299445,-0.1490086561124251,0.0898619400942664,-1.500548567882383,-3.1359047716041815,24.419107067600628,0.5049991607666016,-0.0537716013740237,-0.06575031280517507,-0.9295256648368202,0.7980250392264701,-0.49763798882099763,0.3661373632106475,-0.6126449007744625,24.82761523668248,-12.485844045280313,0.43188767601582306,12,0.17500019073486683,-0.21249961853027344,-2.179999828338623,-2.6949996948242188,1.9750003814697266,2,0.05756585293777183,1.0,30.32500076293945,1.5483944403767713,30.84000015258789,-34.999237078008775,30.614999771118164,0.05756585293777183 7955,2003-12-04,30.47500038146973,30.5,30.165000915527344,30.440000534057614,2448800.0,0.002467130390809036,6.882416300152589,-0.17073102652614675,36.3513440368274,47.87522111488055,-0.1793824926526959,-0.0005235993663283978,-1.4926219898829558,-3.116165264553043,22.814763619404673,0.33499908447265625,-0.12136834125400142,0.019000434875490413,-0.8394533200332894,0.8774541897842703,-0.4102264425788995,0.44822731232988033,-0.6523927733278256,39.74358347353228,9.81648453729293,0.42922687745438926,12,0.09999942779541016,-0.039999961853030896,-2.2675004005432164,-2.7700004577636754,2.109998703002926,3,0.05643968143804612,-2.56863859738353,30.399999618530273,1.0,30.32500076293945,1.5483944403767713,30.84000015258789,0.05643968143804612 7956,2003-12-05,31.0049991607666,31.25,30.5,30.5,3321400.0,0.017391264074245516,-1.9703019658942835,14.428610354220504,49.86701810613285,48.32435105171684,-0.5868983019593266,-0.5554567874334282,-1.9271505006761274,-3.542589902445723,22.197839902702395,0.7749996185302699,-0.14023061720792995,0.5467492103576674,-0.3174830062542213,1.4109814269695562,0.11463310205172306,0.9788653186636118,-1.1478437200463247,77.41925843628923,48.62456794197018,0.43211610830594466,12,-0.2874994277954066,-0.25749874114990234,-2.654999256134033,-3.169999122619629,1.8000011444091797,4,0.009514597138491121,6.882416300152589,30.47500038146973,-2.56863859738353,30.399999618530273,1.0,30.32500076293945,0.009514597138491121 7957,2003-12-08,31.17499923706055,31.25,30.78499984741211,31.04999923706055,1704400.0,0.005482989224172119,2.3818005271189664,0.24752516382452364,64.30818949229678,50.49045236420491,-0.6075894108254722,-0.7011550559051152,-1.977426639367664,-3.6178334255941316,21.43141989317556,0.4650001525878906,-0.1039601520653548,0.6784993171691944,-0.24258728990910683,1.5995859242474957,0.2179560136300438,1.139042620708345,-1.2839869204134686,93.08748145387585,60.263395700841784,0.4605433035391498,12,-0.3174991607666051,-0.4274988174438512,-2.5799994468689,-3.0949993133544957,1.8400001525878942,0,0.029671187159514112,-1.9703019658942835,31.0049991607666,6.882416300152589,30.47500038146973,-2.56863859738353,30.399999618530273,0.029671187159514112 7958,2003-12-09,31.020000457763672,31.40999984741211,30.92499923706055,31.25,2147000.0,-0.004971893603532673,-1.3095158082124816,-1.839996337890625,61.689296915500606,51.73753620624833,-0.3446033151875554,-0.5075989938062975,-1.709612443232725,-3.3748034727292406,21.16034556194823,0.48500061035155895,-0.01684364197663868,0.4825005531311035,-0.4558545185223295,1.4208556247845365,0.013323017304387008,0.95167808895782,-1.0958084027083217,68.67472094469757,32.12158037901743,0.46917753582671645,12,-0.2325000762939453,-0.27250003814697266,-2.3575005531311035,-2.872500419616699,1.4099998474121094,1,0.02740168823101974,2.3818005271189664,31.17499923706055,-1.9703019658942835,31.0049991607666,6.882416300152589,30.47500038146973,0.02740168823101974 7959,2003-12-10,30.7450008392334,31.05500030517578,30.584999084472656,31.020000457763672,1511600.0,-0.008865235798584448,1.724650180507411,1.1956528950292737,59.88290035806819,53.26949851842744,-0.07340342647934861,-0.1808326093598609,-1.3323383311747392,-3.0068097496490225,21.154236779347737,0.470001220703125,0.06950966357213417,0.1687508583068862,-0.734272367001207,1.0717740836149794,-0.2827607543471622,0.6202624709609346,-0.7882926405379429,46.58637922106573,6.107070859910067,0.4515116126540469,12,0.042499542236328125,0.0024995803833007812,-2.02000093460083,-2.570000648498535,1.569997787475586,2,0.031549822308564845,-1.3095158082124816,31.020000457763672,2.3818005271189664,31.17499923706055,-1.9703019658942835,31.0049991607666,0.031549822308564845 7960,2003-12-11,31.26000022888184,31.26000022888184,30.70000076293945,30.774999618530273,2574800.0,0.016750670860000705,1.3092732420953235,-1.763641029553554,69.37672514498978,55.183456823675066,-0.5331658824048908,-0.6977391642326118,-1.775494516765466,-3.443158606045589,20.662520662673998,0.5599994659423899,0.16148457140245398,0.662250232696536,-0.2855752393419344,1.6100757047350065,0.1883374966773026,1.1361629687157695,-1.271426209419083,83.51652267230108,36.52420520262084,0.473912736019235,12,-0.4724998474121129,-0.5124998092651403,-2.357500553131107,-2.925000190734867,1.6750011444091761,3,0.03566857846942639,1.724650180507411,30.7450008392334,-1.3095158082124816,31.020000457763672,2.3818005271189664,31.17499923706055,0.03566857846942639 7961,2003-12-12,31.170000076293945,31.47500038146973,31.04999923706055,31.32999992370605,3031200.0,-0.0028790835549880045,-1.1249976158233417,-0.32989617744217997,67.9947029851941,56.43902930513556,-0.39801532897485714,-0.6667317415739404,-1.6170842346183463,-3.272476425304852,19.577246235996615,0.4250011444091797,0.17611970857512915,0.5880001068115241,-0.30672920607844034,1.4827294197014886,0.1406354503665419,1.0353647632565064,-1.1501975524792343,65.73035273039747,14.101424224535222,0.44736465644498286,12,-0.34999942779541016,-0.4224996566772461,-2.086249828338623,-2.8350000381469727,2.0300006866455007,4,0.04539618237777532,1.3092732420953235,31.26000022888184,1.724650180507411,30.7450008392334,-1.3095158082124816,31.020000457763672,0.04539618237777532 7962,2003-12-15,31.26000022888184,31.899999618530273,31.25,31.25,2674200.0,0.0028873966110876115,-128.9969483120351,-0.06250149011756406,66.24651521125644,57.8548136407141,-0.47178655001759395,-0.7772878897360833,-1.639603007781023,-3.279494052507264,18.22425990401856,0.7299995422363281,0.23748158580935197,0.665750217437747,-0.26010781012450224,1.5916082449999962,0.20282120365662237,1.1286792312188716,-1.2095937708022113,51.3308646595278,-1.7534837562120131,0.46292901378112516,12,-0.2274999618530309,-0.5100002288818395,-1.7450003623962438,-2.805000305175785,1.9050006866455043,0,0.04942418633978374,-1.1249976158233417,31.170000076293945,1.3092732420953235,31.26000022888184,1.724650180507411,30.7450008392334,0.04942418633978374 7963,2003-12-16,32.005001068115234,32.174999237060554,31.23500061035156,31.32500076293945,3169200.0,0.02383240031281475,-1.1860417664697287,67.99847415599375,67.38839680927998,60.34500989550512,-1.0654628842125575,-1.460108923599872,-2.3043339176186883,-3.952544444494535,18.63110215286252,0.939998626708995,0.27936347500747516,1.3237509727478027,0.21852944752743753,2.428972497968168,0.7711402101376201,1.8763617353579853,-1.8806108836175817,89.30829228735423,35.255271068175574,0.5526107626101829,12,-0.8350009918212855,-1.1175012588500906,-2.4375014305114746,-3.4975013732910156,1.4949989318847656,1,0.031557515632749444,-128.9969483120351,31.26000022888184,-1.1249976158233417,31.170000076293945,1.3092732420953235,31.26000022888184,0.031557515632749444 7964,2003-12-17,32.78499984741211,32.939998626708984,31.8799991607666,32.0,4942200.0,0.02437115304688886,-1.06828856187988,1.1544110222262054,75.95821640383174,64.74577349183893,-1.6445090290223021,-2.1503079758511205,-2.999791730314186,-4.651494554505327,19.29258389347405,1.0599994659423828,0.3021163950669994,1.9767498016357408,0.5466180961239573,3.406881507147528,1.261683948879849,2.6918156543916325,-2.5375731197606832,93.08040503949239,36.768225801708624,0.7150658527558932,12,-1.0650005340576172,-1.515000343322754,-3.09375,-4.277500152587891,0.16500091552733664,2,-0.010828108704851847,-1.1860417664697287,32.005001068115234,-128.9969483120351,31.26000022888184,-1.1249976158233417,31.170000076293945,-0.010828108704851847 7965,2003-12-18,33.325000762939446,33.59000015258789,32.59999847412109,32.72499847412109,4559000.0,0.016470975081305683,-1.3294094415747195,0.764334274454158,78.3473092600239,67.91025028671572,-1.941938302426042,-2.5654827244070333,-3.449168027878578,-5.112072377356931,20.64182921735978,0.990001678466804,0.40426449611628,2.3540006637573185,0.578475045761266,4.1295262817533676,1.4662378547592922,3.241763472755345,-2.8621682833634168,89.56695692397312,31.36434668847886,0.887762808998025,12,-1.2375011444091726,-1.7300004959106374,-3.4275012016296316,-4.817501068115227,-1.3950004577636648,3,-0.030307640303302796,-1.06828856187988,32.78499984741211,-1.1860417664697287,32.005001068115234,-128.9969483120351,31.26000022888184,-0.030307640303302796 7966,2003-12-19,33.549999237060554,33.705001831054695,33.02000045776367,33.330001831054695,3737200.0,0.006751641979595213,1.584898191266572,0.366660944642596,78.34730062000857,69.47015152312814,-1.9757331320887985,-2.6324666540729567,-3.601141857540476,-5.255772612668416,22.279055991937003,0.6850013732910227,0.5710856985948496,2.3929991722107005,0.3600200927141941,4.425978251707203,1.3765096324624508,3.4094887119589536,-2.7744499901833386,93.72459443764907,33.95210916525484,1.0164895397482518,12,-1.404998779296882,-1.8974981307983398,-3.557499885559089,-5.042499542236335,-2.4949989318847727,4,-0.01833078622220019,-1.3294094415747195,33.325000762939446,-1.06828856187988,32.78499984741211,-1.1860417664697287,32.005001068115234,-0.01833078622220019 7967,2003-12-22,33.5,33.59999847412109,33.174999237060554,33.174999237060554,2743800.0,-0.0014902902592416334,-1.6153737807669553,1.477293613774655,86.79030190514055,72.25915207753258,-1.7447261196023263,-2.416117060464547,-3.4701010410403335,-5.1291298292070735,24.31658396388885,0.42499923706053266,0.7862427989165397,2.158749961853026,-0.024511413448756514,4.342011337154808,1.0671192742021347,3.250380649503917,-2.372916443021488,91.70033482832302,24.317847165393786,1.0916306876508903,12,-1.3549995422363281,-1.8474988937377859,-3.2750000953674316,-4.789999961853027,-2.2000007629394496,0,-0.008955201106285227,1.584898191266572,33.549999237060554,-1.3294094415747195,33.325000762939446,-1.06828856187988,32.78499984741211,-0.008955201106285227 7968,2003-12-23,33.52000045776367,33.610000610351555,33.299999237060554,33.450000762939446,1709600.0,0.0005970285899603578,1.4800109863281523,0.21538317076895036,86.61975898435814,75.22991414712037,-1.5341391542742464,-2.2838571465711652,-3.4123146729444187,-5.0711931658360285,26.270801450860752,0.3100013732910014,0.9177480060173018,2.0077504158020005,-0.2984392537104412,4.313940085314442,0.8546555810457761,3.1608452505582214,-2.0835667078960185,89.86295328204541,16.391277869809656,1.1530948347562213,12,-1.3174991607666016,-1.8674993515014577,-3.0975003242492676,-4.612500190734863,-2.280000686645508,1,-0.010590678323039948,-1.6153737807669553,33.5,1.584898191266572,33.549999237060554,-1.3294094415747195,33.325000762939446,-0.010590678323039948 7969,2003-12-24,32.25,33.0,32.095001220703125,32.5,4997200.0,-0.03788784130131251,-2.2321525885558584,-3.571444141689011,66.2694856518678,74.88466531455124,-0.03151835604617759,-0.9416338093724939,-2.078487045486959,-3.7279333038048748,26.000433810480107,1.4249992370605469,0.9599153127439628,0.6612499237060554,-1.6357730896946094,2.9582729371067202,-0.4872615829942788,1.809761430406386,-0.5413380803899024,9.627249722782933,-65.29721549189334,1.148511506700332,12,0.1275005340576243,-0.5974988937377859,-1.8274998664855957,-3.3424997329711914,-1.2749996185302699,2,0.03875968992248069,1.4800109863281523,33.52000045776367,-1.6153737807669553,33.5,1.584898191266572,33.549999237060554,0.03875968992248069 7970,2003-12-26,32.15999984741211,32.36999893188477,32.14500045776367,32.25,1841800.0,-0.0027907024058260177,-2.7500079473568277,0.3600006103515625,61.515466266154874,74.16475012354687,0.2230259769169578,-0.7640028521899325,-1.9417980617775754,-3.5550327293222743,26.335913305225624,0.22499847412110086,1.0285149480231226,0.4907497406005845,-1.7654796633837293,2.746979144584895,-0.6373649613915688,1.6188644425927414,-0.21177713842865842,4.03718025267027,-67.65646583764581,1.1281147019921556,12,0.3100013732910156,-0.5074987411498952,-1.737499713897705,-3.252499580383301,-1.664999008178711,4,0.02456470520135623,-2.2321525885558584,32.25,1.4800109863281523,33.52000045776367,-1.6153737807669553,33.5,0.02456470520135623 7971,2003-12-29,32.25,32.689998626708984,32.06999969482422,32.125,3758400.0,0.002798512220612892,-4.276572949808454,-1.3888865341414827,60.89160379692032,73.56975996639844,0.33786470708151484,-0.7644249002149976,-1.9513465790915312,-3.5578934004194736,26.802608768334462,0.6199989318847656,1.138238999383919,0.4989998817443855,-1.714469803084718,2.712469566573489,-0.6077349606701645,1.6057347241589355,1.4550018310546946,11.688324556232125,-54.932176658014605,1.1067348424145513,12,0.220001220703125,-0.5974988937377859,-1.8274998664855957,-3.3424997329711914,-1.5599994659423864,0,-0.00992247115734013,-2.7500079473568277,32.15999984741211,-2.2321525885558584,32.25,1.4800109863281523,33.52000045776367,-0.00992247115734013 7972,2003-12-30,32.330001831054695,32.34999847412109,32.11999893188477,32.25,2456200.0,0.0024806769319285493,2.833481688708254,0.6400146484375568,63.47737869107235,73.1352023977087,0.47562088110265677,-0.7663681626939081,-1.9489531813456935,-3.5561919120370504,27.13984828403499,0.22999954223631391,1.1762959308458392,0.5045016288757402,-1.6799744621263457,2.6889777198778297,-0.5877364166253045,1.596739674376785,1.3422999572753938,16.88324556232126,-47.433549873643244,1.092238045501044,12,0.4624986648559499,-0.6775007247924805,-1.93750190734864,-3.422501564025886,-1.325002670288093,1,-0.0394371003299544,-4.276572949808454,32.25,-2.7500079473568277,32.15999984741211,-2.2321525885558584,32.25,-0.0394371003299544 7973,2003-12-31,32.525001525878906,32.595001220703125,32.24499893188477,32.290000915527344,2081400.0,0.0060315398632888595,-1.1538299021104286,2.9374403967191745,68.61925136975935,72.31976183836731,0.40469870794095186,-0.8306883829843663,-2.0525960228446465,-3.6785422466215962,27.944788842939623,0.35000228881835227,1.240854626011366,0.5895012855529771,-1.4961639941277554,2.6751665652337095,-0.4533313542873927,1.6323339253933433,1.1152542205810647,48.92491201588226,-16.906192137578053,1.042832639840367,12,0.3624992370605469,-0.7300004959106374,-2.1825013160705566,-3.6175012588500977,-2.0050010681152344,2,-0.037663404499571396,2.833481688708254,32.330001831054695,-4.276572949808454,32.25,-2.7500079473568277,32.15999984741211,-0.037663404499571396 7974,2004-01-02,32.150001525878906,32.625,32.075000762939446,32.47499847412109,2742600.0,-0.011529592080161022,-1.315793700509124,-1.382962145315209,59.590528536846065,70.23567509134756,0.7600824504988282,-0.33503800091004976,-1.586940026372183,-3.2307392214707846,28.68611279094564,0.549999237060554,1.3133843566845655,0.12700119018554545,-1.8303128495286032,2.0843152298996905,-0.8516558296715289,1.1056582100426198,1.4588490995483525,12.90354336764516,-48.59650308030528,0.978657019857073,1,0.7374992370605469,-0.21500015258788707,-1.8075013160705566,-3.2425012588500977,-1.6000022888183558,4,-0.028304874387898304,-1.1538299021104286,32.525001525878906,2.833481688708254,32.330001831054695,-4.276572949808454,32.25,-0.028304874387898304 7975,2004-01-05,32.19499969482422,32.59000015258789,31.84499931335449,32.47499847412109,4821800.0,0.0013996319380915612,1.9215596810627393,0.8615427954364024,61.15342515450768,68.32524448406967,0.6011547792042862,-0.2577881124937029,-1.5384066367885296,-3.2221320258059265,29.673356049930373,0.745000839233402,1.3315994911804552,0.08599939346313334,-1.7310532649959711,1.9030520519222343,-0.8225269357664189,0.9945257226926856,1.3830739119909765,41.42019714552091,-18.737370794045255,0.908526329229551,1,0.5325002670288015,-0.2599983215331996,-1.8524994850158691,-3.28749942779541,0.05500030517578125,0,-0.03789406196362288,-1.315793700509124,32.150001525878906,-1.1538299021104286,32.525001525878906,2.833481688708254,32.330001831054695,-0.03789406196362288 7976,2004-01-06,31.29999923706055,32.174999237060554,31.17499923706055,32.174999237060554,6572600.0,-0.027799362206782474,1.2857142857142938,3.1250136239782935,50.37036121300318,64.27858440716552,1.277803204766652,0.6961375134539622,-0.5631818617553499,-2.2900819143815667,29.49534788689503,1.0200004577636683,1.2093126252537338,-0.8237510681152322,-2.6075550860568946,0.9600529498264336,-1.7156530770860634,0.06815094085559892,2.208751398016215,8.62068511926844,-50.478343722476026,0.8919020089708327,1,1.0925006866455043,0.6350021362304688,-0.9574990272522008,-2.392498970031742,1.080001831054684,1,-0.02571879927952203,1.9215596810627393,32.19499969482422,-1.315793700509124,32.150001525878906,-1.1538299021104286,32.525001525878906,-0.02571879927952203 7977,2004-01-07,32.09999847412109,32.325000762939446,31.34499931335449,31.34499931335449,7934800.0,0.025559081679251472,-1.596033215692333,-0.8628561837332513,50.87073731027024,60.30647088782242,0.28868796736571056,-0.03268576015886282,-1.276197633058615,-3.048562253612559,29.374368116059475,1.0250015258788956,1.0257947343640161,-0.07000179290772479,-1.7973026419246025,1.6572990561091494,-0.9336522174161601,0.7936486316007141,1.2687270770747077,63.793017266099405,8.16350059450371,0.8636504245084378,1,-0.012498855590813207,-0.16499710083006747,-1.8437485694885183,-3.192498207092278,-0.09499740600585227,2,-0.04392517156037279,1.2857142857142938,31.29999923706055,1.9215596810627393,32.19499969482422,-1.315793700509124,32.150001525878906,-0.04392517156037279 7978,2004-01-08,31.8700008392334,32.47499847412109,31.72500038146973,32.47499847412109,3325000.0,-0.007165035695347877,1.4793422301248997,-0.8013222614358885,40.67278703670938,57.462393263915935,0.29057666297836704,0.27853760623293766,-0.9625135215805685,-2.7780414906693167,29.142233952871198,0.7499980926513565,0.8047280342626983,-0.3424994468688993,-1.9906770128177627,1.305678119079964,-1.1665882298433274,0.48158933610553234,1.3671011331142822,47.93111975775357,-2.8387909497146424,0.8240887829744311,1,0.06249809265136719,0.06500053405762074,-1.5637507438659668,-2.96250057220459,1.6299991607666016,3,-0.027141564345424807,-1.596033215692333,32.09999847412109,1.2857142857142938,31.29999923706055,1.9215596810627393,32.19499969482422,-0.027141564345424807 7979,2004-01-09,31.71500015258789,32.130001068115234,31.614999771118164,31.79999923706055,2210400.0,-0.0048635294183831945,-2.6140461243993522,0.14049490373369647,32.19024550802192,54.20403540190116,0.4042142518678702,0.5374917007813593,-0.7413105529141966,-2.5901129749085925,29.433551970949434,0.5150012969970703,0.5362839308950136,-0.5460000991821303,-2.064325419371052,0.9723252210067912,-1.305162759276591,0.21316256091233043,1.3983756556425604,38.162584179395644,-7.381691918464789,0.7591626600944604,1,0.217498779296875,0.22000122070312855,-1.3337502479553223,-2.807499885559082,1.6100006103515554,4,-0.03767932174286015,1.4793422301248997,31.8700008392334,-1.596033215692333,32.09999847412109,1.2857142857142938,31.29999923706055,-0.03767932174286015 7980,2004-01-12,32.375,32.470001220703125,31.71999931335449,31.82500076293945,3169800.0,0.02081033719806724,1.0270275843226704,-6.4706489543126695,38.14329255852723,51.676445264301925,-0.24817927935211515,-0.036566971212366184,-1.3436435842301897,-3.2142902071452646,29.65874004858008,0.7550010681152344,0.26591533375245646,0.05824975967406942,-1.3853615466244946,1.5018610659726335,-0.6635558934752126,0.7800554128233514,0.622073213960256,92.30780516862488,50.674505220600366,0.7218056531492814,1,-0.47500038146972656,-0.4399986267089808,-1.9937500953674316,-3.4674997329711914,0.740001678466804,0,-0.056370679936353696,-2.6140461243993522,31.71500015258789,1.4793422301248997,31.8700008392334,-1.596033215692333,32.09999847412109,-0.056370679936353696 7981,2004-01-13,32.584999084472656,32.84999847412109,32.22499847412109,32.415000915527344,3565200.0,0.0064864582076495925,-1.2727146622277121,0.3090880086559049,41.05570579013858,49.18514827530929,-0.4533343749464791,-0.14242469741432728,-1.5047582870735212,-3.3907139757852214,29.81365073596588,0.625,0.1674194964156186,0.1974988937377944,-1.1446027583436162,1.539600545819205,-0.4735519323029109,0.8685497197784997,0.30274969087361825,82.39205731427462,45.1465827220326,0.6710508260407045,1,-0.5725002288818359,-0.4824981689453125,-2.0799989700317383,-3.6774988174438477,0.07500076293945312,1,-0.010280776243209666,1.0270275843226704,32.375,-2.6140461243993522,31.71500015258789,1.4793422301248997,31.8700008392334,-0.010280776243209666 7982,2004-01-14,32.80500030517578,32.830001831054695,32.540000915527344,32.59000015258789,2178000.0,0.0067516104613905,1.1886596899335757,1.2647204021183018,43.27375035437575,46.36898149582222,-0.6692501101816148,-0.25375373655282374,-1.679886672334792,-3.58709590996688,29.526513363029196,0.29000091552735086,0.11724757711952805,0.3402501106262221,-0.9027999524093531,1.5833001736617973,-0.2812749208915619,0.9617751421440097,-1.6300010681152308,96.35641974069354,63.04994769566511,0.6215250315177876,1,-0.7925014495849609,-0.6599998474121094,-2.072500228881836,-3.8975000381469727,-0.1100006103515625,2,-0.012955318796125548,-1.2727146622277121,32.584999084472656,1.0270275843226704,32.375,-2.6140461243993522,31.71500015258789,-0.012955318796125548 7983,2004-01-15,33.014999389648445,33.125,32.764999389648445,32.84999847412109,2508000.0,0.006401435223871266,-1.1492632489922827,0.7674455740672402,58.98942283727605,46.30219197364778,-0.8967347318281682,-0.4049696235876965,-1.838907339217748,-3.7643505312922656,29.074203869925885,0.3600006103515554,0.06990050143409832,0.4997492790222253,-0.7467172230070673,1.746215781051518,-0.123483971992421,1.1229825300368717,-1.8069001007080097,92.71519247165865,54.083076294542536,0.6232332510146462,1,-0.8649997711181712,-0.8699989318847727,-2.2124991416931223,-4.107499122619636,-0.7200012207031392,3,-0.03059210480706187,1.1886596899335757,32.80500030517578,-1.2727146622277121,32.584999084472656,1.0270275843226704,32.375,-0.03059210480706187 7984,2004-01-16,32.43000030517578,32.985000610351555,32.084999084472656,32.97499847412109,4903800.0,-0.017719191133957257,2.185832343091769,-3.3030008785311376,52.842112364206706,45.37871277472544,-0.2993173821126902,0.160288201789065,-1.220765733502276,-3.1426507730424262,27.521369211527368,0.9300003051757884,-0.014119234258082258,-0.06749982833862589,-1.3078881710356995,1.1728885143584478,-0.6876939996871627,0.5526943430099109,-1.1452249877929646,50.533853724758316,7.21483146702397,0.6201941713485377,1,-0.2800006866455078,-0.2849998474121094,-1.6624999046325684,-3.5225000381469727,0.034999847412109375,4,0.032994131506481894,-1.1492632489922827,33.014999389648445,1.1886596899335757,32.80500030517578,-1.2727146622277121,32.584999084472656,0.032994131506481894 7985,2004-01-20,32.314998626708984,32.64500045776367,32.220001220703125,32.5,2976000.0,-0.0035461510140177843,-1.2666856555751096,0.3394532015566861,50.68061421848199,45.41318533088976,-0.18495363115829377,0.20632159463940525,-1.075531180990378,-2.9888494607873852,25.41105974083917,0.4249992370605469,-0.15022384290402613,-0.13200139999389648,-1.311271440569591,1.0472686405817981,-0.7216364202817473,0.4576336202939508,-0.9566143220214798,22.115321131203462,-24.163588538800195,0.5896350202878478,1,-0.07999897003173828,-0.11249732971191406,-1.5474982261657715,-3.337498664855957,0.5349998474121023,1,0.03125490265055042,2.185832343091769,32.43000030517578,-1.1492632489922827,33.014999389648445,1.1886596899335757,32.80500030517578,0.03125490265055042 7986,2004-01-21,32.935001373291016,33.005001068115234,32.22499847412109,32.314998626708984,2805800.0,0.01918622227851774,1.0526326356472606,-3.3513413200816546,55.691436486888946,45.94881857273628,-0.6131171310134604,-0.4870910220712972,-1.6668221962171472,-3.5659735639672476,23.270525729575997,0.7800025939941477,-0.1918599820180873,0.5187512397766127,-0.5678510574346021,1.6053535369878276,-0.02454990882899466,1.0620523883822202,-1.5059524407910096,81.73091736052525,30.422769370722946,0.5433011486056076,1,-0.5650014877319336,-0.5575008392333913,-2.1675009727478027,-3.922501564025879,-0.8199996948242116,2,0.005465319498111798,-1.2666856555751096,32.314998626708984,2.185832343091769,32.43000030517578,-1.1492632489922827,33.014999389648445,0.005465319498111798 7987,2004-01-22,33.200000762939446,33.400001525878906,33.0,33.0,3210200.0,0.008046132643046766,-3.0,0.32258044668675406,56.26740434032631,47.681553828693716,-0.7886019187364681,-0.8176387385213886,-1.8817077327377625,-3.78763490739869,21.177978781795893,0.4650001525878906,-0.23838839406491275,0.7987505912780719,-0.23169110475145516,1.8291922873076025,0.2835297432633084,1.3139714392928354,-1.70311378773944,84.79084474355945,31.810550905378754,0.5152208480147653,1,-0.6925001144409109,-0.7600002288818217,-2.416250228881829,-3.925000190734856,-0.545001983642571,3,-0.016265087443315007,1.0526326356472606,32.935001373291016,-1.2666856555751096,32.314998626708984,2.185832343091769,32.43000030517578,-0.016265087443315007 7988,2004-01-23,33.165000915527344,33.424999237060554,33.009998321533196,33.299999237060554,1936000.0,-0.0010542122472229076,1.1558583106266973,-0.6749890327872574,60.05946241860216,50.77813348542485,-0.6152928720115938,-0.8544039441507607,-1.7891975604752197,-3.7123338240400194,18.975081276311684,0.41500091552735796,-0.15114379593919836,0.7815007209777818,-0.1775568959407039,1.740558337896264,0.30197191251853894,1.2610295294370246,-1.5539270672866046,80.59714239352256,21.615998939023136,0.47952880845924173,1,-0.5925016403198242,-0.7250003814697195,-2.2737507820129395,-3.4150009155273438,-0.6900024414062571,4,-0.014171602826131058,-3.0,33.200000762939446,1.0526326356472606,32.935001373291016,-1.2666856555751096,32.314998626708984,-0.014171602826131058 7989,2004-01-26,33.5,33.5,33.134998321533196,33.165000915527344,2325600.0,0.010100982216943555,1.179120453665578,-2.4815055525727026,62.23055791119016,53.45449630238741,-0.749254225782984,-1.1499111389562842,-2.054193094567374,-4.000123888175963,18.873124393057783,0.365001678466804,-0.10954214541172291,1.053999805450438,-0.023974337226526643,2.131973948127399,0.5150127341119557,1.5929868767889204,-1.7438121206536756,100.0,37.194829620025445,0.5389870713384808,1,-0.7075004577636719,-1.0599994659423757,-2.471250057220452,-3.612500190734856,-0.970001220703125,0,-0.03597020391208039,1.1558583106266973,33.165000915527344,-3.0,33.200000762939446,1.0526326356472606,32.935001373291016,-0.03597020391208039 7990,2004-01-27,32.950000762939446,33.595001220703125,32.875,33.5,3474200.0,-0.016417887673449427,-1.0571441027569333,-1.6417932542303613,66.53308849948544,56.28531660342594,-0.12193653295845763,-0.5667499875186337,-1.4668626565733192,-3.4020419901138155,18.593654516247916,0.720001220703125,0.007085928176586265,0.4645005226135197,-0.6271567882172278,1.5561578334442672,-0.08132813280185758,1.0103291780288934,-1.0194316715277552,52.919769002444475,-16.04788806326757,0.5458286554153738,1,-0.1100006103515554,-0.5100002288818217,-1.4550013542175222,-2.6800012588500906,-0.5,1,-0.014719289806422675,1.179120453665578,33.5,1.1558583106266973,33.165000915527344,-3.0,33.200000762939446,-0.014719289806422675 7991,2004-01-28,31.93000030517578,33.0,31.88999938964844,32.900001525878906,3566400.0,-0.030956007106103356,-1.1142807318384682,1.7636410295535183,48.36853935875008,56.85140427057864,0.8888539456481368,0.45117992513379335,-0.4417296642740496,-2.3441921120142304,17.52940442944446,1.110000610351559,0.16462691395496876,-0.5394999504089384,-1.6548143337393384,0.5758144329214581,-1.0971571420741384,0.018157241256261614,1.6650009155273438,2.346092232792286,-64.4970147643915,0.5576571916651982,1,0.8125,0.510000228881843,-0.08875036239624023,-1.3350000381469727,0.9799995422363281,2,0.028812970878555832,-1.0571441027569333,32.950000762939446,1.179120453665578,33.5,1.1558583106266973,33.165000915527344,0.028812970878555832 7992,2004-01-29,31.05500030517578,32.259998321533196,30.739999771118164,32.200000762939446,5809600.0,-0.027403695322175237,1.4031681699340515,1.1804113575585895,43.040133797785906,55.07926104396863,1.6645569058038916,1.2920041280956127,0.44349297782670405,-1.4319749096773862,16.878602051599483,1.519998550415032,0.2309443327066063,-1.3507498741149888,-2.632912371379767,-0.06858737685021055,-1.991831122747378,-0.7096686254825997,2.5400009155273438,11.03328806027085,-55.79779114725716,0.6410812486323889,1,1.1125001907348633,1.119999885559082,0.8437504768371618,-0.21249961853026988,1.8699989318847727,3,0.034133033742535845,-1.1142807318384682,31.93000030517578,-1.0571441027569333,32.950000762939446,1.179120453665578,33.5,0.034133033742535845 7993,2004-01-30,31.29999923706055,31.395000457763672,30.940000534057614,31.07500076293945,3114800.0,0.007889194315800374,1.192765879216857,-0.19650513901151814,46.50966411412397,54.375655682848326,1.2859312356324217,1.0018931348771112,0.23595280659593598,-1.6440216491140482,15.94203282964863,0.45499992370605824,0.27144953864807064,-1.044500827789303,-2.4165642689965203,0.3275626134179106,-1.7305325483929117,-0.35846910718569447,2.1808019256591784,19.61468236815764,-48.742506325667534,0.6860317206036072,1,0.8675012588500941,0.8750009536743129,0.5987515449523926,-0.45749855041503906,2.0550003051757777,4,0.04329072125445754,1.4031681699340515,31.05500030517578,-1.1142807318384682,31.93000030517578,-1.0571441027569333,32.950000762939446,0.04329072125445754 7994,2004-02-02,31.239999771118164,31.459999084472656,30.565000534057614,31.29999923706055,5021200.0,-0.001916915891529647,3.710529089640583,-0.26666610152250575,39.3825970562238,53.12032044259741,1.2956263418583305,1.043734831898199,0.3341308643452443,-1.5477312304567157,15.395758508828832,0.8949985504150426,0.27904992124901185,-1.0590002059936552,-2.515949937404109,0.3979495254167986,-1.7874750716988785,-0.3305253402884283,2.1311693359375,22.277197494890224,-41.272031704991626,0.7284748657052262,2,0.840001106262207,0.840001106262207,0.6875014305114782,-0.3974990844726527,0.6550006866455078,0,0.039532609220589654,1.192765879216857,31.29999923706055,1.4031681699340515,31.05500030517578,-1.1142807318384682,31.93000030517578,0.039532609220589654 7995,2004-02-03,30.97500038146973,31.149999618530273,30.84499931335449,31.149999618530273,2441400.0,-0.008482694993276807,2.4857329700272888,2.91667991226095,35.09260354872839,50.83156122724624,1.5092739459279478,1.2781816438015134,0.6406583626837339,-1.2370750979763194,15.227780935557078,0.3950004577636754,0.16498283630648558,-1.262999629974363,-2.8358332059154314,0.30983394596670166,-2.0494164179448937,-0.47658284200382894,2.227798611206051,16.83777976737418,-42.49681616526252,0.7864167879705325,2,1.105000495910641,1.105000495910641,1.040000438690189,-0.13249969482421875,-0.01000022888183949,1,0.05020172328254091,3.710529089640583,31.239999771118164,1.192765879216857,31.29999923706055,1.4031681699340515,31.05500030517578,0.05020172328254091 7996,2004-02-04,30.4950008392334,30.72500038146973,30.125,30.57500076293945,4874600.0,-0.015496353069408997,2.157903718836073,0.4571444141689263,29.5936368669732,47.86780928576256,1.7955859500856874,1.786368567551186,1.165201690317371,-0.7079184649299535,16.362876216593953,0.8500003814697301,0.10434954894058279,-1.702749252319336,-3.4119426887062616,0.006444184067589731,-2.5573459705127988,-0.8481525341258731,2.5495302459252898,17.33026370567315,-35.77961524963072,0.8545967181934625,2,1.364999771118164,1.364999771118164,1.5662503242492676,0.3474998474121129,1.8099994659423828,2,0.0641088660404574,2.4857329700272888,30.97500038146973,3.710529089640583,31.239999771118164,1.192765879216857,31.29999923706055,0.0641088660404574 7997,2004-02-05,30.690000534057614,30.98500061035156,30.0,30.399999618530273,3856200.0,0.006394480716765072,1.238635033616989,-3.6250149011755215,29.40655932126066,44.46193116383573,1.348957268486874,1.5603174932288404,1.018413639882322,-0.8531659759312049,17.219898151286543,0.985000610351559,0.06334355102692513,-1.437249660491947,-3.2749097346687,0.40041041368480634,-2.3560796975803235,-0.5184196234035703,2.1209680642883804,47.26034018759937,-0.8050444666964225,0.9188300370883757,2,1.1075000762939489,1.1075000762939489,1.3712506294250524,0.15250015258789773,1.1849994659423864,3,0.07233624225228974,2.157903718836073,30.4950008392334,2.4857329700272888,30.97500038146973,3.710529089640583,31.239999771118164,0.07233624225228974 7998,2004-02-06,31.0049991607666,31.07999992370605,30.354999542236328,30.79999923706055,3941200.0,0.010263884692977676,3.084492513015648,0.7068940569835012,36.744170696940095,41.6301103622524,0.7770565408103529,1.2408093607164687,0.7470931861997663,-1.1163949734569272,17.878129693644446,0.725000381469723,-0.05917697430865587,-1.0790009498596191,-2.981718278805637,0.8237163790863988,-2.0303596143326246,-0.12764228538661015,1.5248725777447945,68.83560212160008,20.211567436669853,0.9513586644730089,2,0.7925014495849609,0.7925014495849609,1.2175016403198242,-0.1624984741210902,1.3900012969970703,4,0.061925500024637925,1.238635033616989,30.690000534057614,2.157903718836073,30.4950008392334,2.4857329700272888,30.97500038146973,0.061925500024637925 7999,2004-02-09,30.520000457763672,31.29999923706055,30.46999931335449,31.29999923706055,5730400.0,-0.015642596875688364,1.1282082632340846,-3.804873510174164,34.37772241463567,38.05729190838019,0.8883029560818834,1.719870017135662,1.2510474075878015,-0.5891863610186334,18.62476251083782,0.8299999237060618,-0.23347047207316507,-1.5042496681213393,-3.5270208570172343,0.5185215207745593,-2.5156352625692904,-0.49286407367338825,1.7568841068965853,40.00005868768458,-11.482386269098399,1.0113855944479493,2,0.9799995422363281,1.2775001525878906,1.8212504386901855,0.3225002288818395,2.7150001525878835,0,0.09288987686602379,3.084492513015648,31.0049991607666,1.238635033616989,30.690000534057614,2.157903718836073,30.4950008392334,0.09288987686602379 8000,2004-02-10,30.54999923706055,30.79999923706055,30.23500061035156,30.79999923706055,3785200.0,0.0009829219805679301,3.519989013671932,0.32051332211745226,26.867058867058887,35.66823852041451,0.5387136278525126,1.6296916033928106,1.24622400588515,-0.577410139299019,19.057487187057042,0.5649986267089915,-0.44548493631983277,-1.3830008506774867,-3.501539294846328,0.7355375934913511,-2.4422700727619038,-0.32373162859306603,1.4991968711336803,42.30765844941284,-5.127614760053746,1.059269222084419,2,0.5799999237060476,1.247501373291012,1.861251831054684,0.29250144958496094,2.5250015258788956,1,0.04402622763641473,1.1282082632340846,30.520000457763672,3.084492513015648,31.0049991607666,1.238635033616989,30.690000534057614,0.04402622763641473 8001,2004-02-11,32.25,32.384998321533196,30.399999618530273,30.54999923706055,6068800.0,0.05564650754155043,1.0152297631980058,-6.800003051757798,42.79209528997236,35.640678686213,-1.2416995859860585,-0.10191869144173182,-0.4104236424061263,-2.233389768362045,18.49435722104293,1.9849987030029226,-0.6809997174141813,0.3337498664855971,-1.768316758005767,2.435816490976965,-0.7172834457600885,1.3847831787312828,-2.25,94.3396890339775,49.49687703964529,1.0510333122456839,2,-1.057500839233402,-0.4524993896484375,0.08125066757202148,-1.4074993133544886,0.845001220703125,2,-0.03984495650890263,3.519989013671932,30.54999923706055,1.1282082632340846,30.520000457763672,3.084492513015648,31.0049991607666,-0.03984495650890263 8002,2004-02-12,32.380001068115234,32.560001373291016,32.134998321533196,32.22499847412109,3161200.0,0.004031040871790292,-1.5373096938019595,0.09117795554758147,44.12864186949444,35.37612065903194,-1.3007739869687285,-0.2797342886835992,-0.5019206693391922,-2.3148935772162815,17.967984101556905,0.4250030517578196,-0.9134850068384139,0.48500089645385813,-1.5876229828832535,2.5576247757909663,-0.5513110432146959,1.5213128361224122,-2.332301101684571,92.25805393077763,49.792422193265494,1.0363119396685543,2,-1.1000003814697266,-0.5825004577636719,-0.21625041961669922,-1.537500381469723,0.09999847412109375,3,-0.0023162680810813185,1.0152297631980058,32.25,3.519989013671932,30.54999923706055,1.1282082632340846,30.520000457763672,-0.0023162680810813185 8003,2004-02-13,32.005001068115234,32.650001525878906,31.88500022888184,32.47499847412109,2893400.0,-0.011581222595117957,-1.1549360097140702,-3.0321905840078873,38.88475747865613,35.32080515041331,-0.9110604049317246,0.016569012590863963,-0.07537778131188944,-1.8860590169414593,16.957782442161427,0.7650012969970668,-0.9781314152259988,0.1605008125305183,-1.845364450727864,2.166366075788897,-0.842431819098671,1.1634334441597076,-1.8568090454101558,73.29191663586482,36.52995879116637,1.00293263162919,2,-0.6800003051757812,-0.20750045776367188,0.006249427795410156,-1.162500381469723,1.0049972534179616,4,-0.004061898571368849,-1.5373096938019595,32.380001068115234,1.0152297631980058,32.25,3.519989013671932,30.54999923706055,-0.004061898571368849 8004,2004-02-17,33.5,33.900001525878906,33.09999847412109,33.549999237060554,10167200.0,0.04671141640342413,1.1333306206735385,0.1063819425844478,53.585395318811,37.3755597915336,-2.2928864411876546,-1.469500121123005,-1.5028169114578205,-3.3176641533225073,17.506133227703277,1.8950004577636719,-0.8995395885109225,1.6019997596740723,-0.5231492771547224,3.727148796502867,0.5394252412596785,2.6645742780884696,-3.201699407104492,89.08590925082072,52.121927871733156,1.0625745184143973,2,-1.5499992370605469,-1.5499992370605469,-1.5662498474121094,-2.557498931884762,-0.5149993896484446,1,-0.03298506096227849,-1.1549360097140702,32.005001068115234,-1.5373096938019595,32.380001068115234,1.0152297631980058,32.25,-0.03298506096227849 8005,2004-02-18,33.325000762939446,33.674999237060554,33.25,33.5,3410400.0,-0.005223857822703071,-1.6153737807669721,3.5000381475543865,60.21979385522909,40.778466123562026,-1.955081409001572,-1.2806120275549375,-1.263316311001546,-3.071901100030896,18.084117571071996,0.424999237060554,-0.8603838443357965,1.3765004158019956,-0.8365548743971232,3.5895557060011107,0.26997277070243797,2.483028060901553,-2.738564095405266,83.57141572602622,40.484088240640546,1.1065276450995583,2,-1.374999999999993,-1.374999999999993,-1.3912506103515554,-2.2325000762939347,0.13499832153321023,2,-0.0027006796857445003,1.1333306206735385,33.5,-1.1549360097140702,32.005001068115234,-1.5373096938019595,32.380001068115234,-0.0027006796857445003 8006,2004-02-19,33.115001678466804,33.755001068115234,33.115001678466804,33.49499893188477,3014000.0,-0.006301547776892513,-2.3684421868411696,2.1714223433241626,66.72081149117082,44.92449414244094,-1.4911633106535511,-1.1135274776793764,-1.0070122512859143,-2.7893256816461616,18.167378761398677,0.6399993896484304,-0.769747036188992,1.1575013160705652,-1.0738346648548998,3.38883729699603,0.041833325607832705,2.2731693065332976,-2.2634798222650474,61.042216271424806,13.32606262685318,1.115667990462732,2,-1.0475006103515696,-1.1650009155273509,-1.1975011825561594,-2.0225009918212926,1.0,3,-0.0012079394081193628,-1.6153737807669721,33.325000762939446,1.1333306206735385,33.5,-1.1549360097140702,32.005001068115234,-0.0012079394081193628 8007,2004-02-20,32.65999984741211,33.275001525878906,32.34999847412109,33.275001525878906,3014400.0,-0.013740051577607604,2.0081317958801614,1.6184371674664204,60.675052220071635,47.58348097834444,-0.8128048917676516,-0.7389413483927179,-0.5155183467841695,-2.2535972305589596,17.460209155781147,0.9250030517578196,-0.6304842851781274,0.7294995307922356,-1.451022109626038,2.9100211712105057,-0.36076128941689944,1.8197603510013707,-1.5645996176361798,38.46149477348938,-12.280166776377797,1.0902608202091357,2,-0.592498779296875,-0.7099990844726562,-0.6024999618530273,-1.3199987411498952,2.270000457763672,4,0.013319086813329717,-2.3684421868411696,33.115001678466804,-1.6153737807669721,33.325000762939446,1.1333306206735385,33.5,0.013319086813329717 8008,2004-02-23,32.69499969482422,32.900001525878906,32.34999847412109,32.875,2478600.0,0.0010716426079493413,3.7825654293960214,0.2926826242564462,61.465728573124856,50.5932594403988,-0.6513657908369055,-0.8547830749916621,-0.5078701935441856,-2.2105996421831122,16.685815568900008,0.5500030517578196,-0.39512046882098417,0.7879994392395027,-1.3461404456236536,2.9221393241026554,-0.2790705031920737,1.855069381671079,-1.3752313613600506,22.258099447731723,-30.758763246602925,1.0670699424315766,2,-0.6274986267089844,-0.7449989318847656,-0.6162500381469727,-1.0424985885620046,2.2750015258789062,0,-0.006575933769527698,2.0081317958801614,32.65999984741211,-2.3684421868411696,33.115001678466804,-1.6153737807669721,33.325000762939446,-0.006575933769527698 8009,2004-02-24,32.294998168945305,32.825000762939446,32.22499847412109,32.575000762939446,2935800.0,-0.012234333372458606,-1.8571402621229598,1.5555673292925867,60.185171830687324,54.29527199191307,0.030058517133703333,-0.5793916949540154,-0.06012399430087356,-1.7389249873920463,15.727315948278452,0.6000022888183594,-0.16385161869541776,0.4482480049133244,-1.560911007588139,2.4574070174147877,-0.5563315013374108,1.452827511164056,-0.7688111800879582,4.575135695782127,-50.82801309220422,1.004579506250732,2,-0.14499759674071555,-0.34499740600585227,-0.14749813079833274,-0.6424970626830913,2.3600006103515696,1,0.022139656080718773,3.7825654293960214,32.69499969482422,2.0081317958801614,32.65999984741211,-2.3684421868411696,33.115001678466804,0.022139656080718773 8010,2004-02-25,32.46500015258789,32.564998626708984,32.240001678466804,32.34000015258789,3540600.0,0.005264034472250101,-1.0000000000000437,-0.4464244356343919,65.9643378362629,56.86996560816757,0.17910062646087965,-0.8301541532699588,-0.1960239846288374,-1.8546183869708486,15.209837906464681,0.3249969482421804,0.009010838218060258,0.6425000190734877,-1.3217986819744212,2.6067987201214002,-0.3396493314504667,1.6246493695974422,-0.748908000768818,15.686357618536299,-42.69315290124086,0.9821493505239556,2,0.42750072479248047,-0.5149993896484375,-0.31750011444091797,-0.8124990463256765,2.1100006103515554,2,0.016017263370387225,-1.8571402621229598,32.294998168945305,3.7825654293960214,32.69499969482422,2.0081317958801614,32.65999984741211,0.016017263370387225 8011,2004-02-26,32.84999847412109,32.97499847412109,32.34999847412109,32.485000610351555,3279800.0,0.011858873239601886,1.0325273852795593,2.91998291015625,66.98111934396785,59.40912977199795,-0.12498052048144359,-1.2044472079295332,-0.5388420716681779,-2.184434067302579,16.110426195150207,0.625,0.2698760815178929,0.981498432159416,-1.0357746782525012,2.9987715425713333,-0.02713812304654084,1.9901349873653729,-0.9591935723772274,59.523636522168374,-0.25153585356950714,1.0086365552059586,2,0.04250240325928445,-0.8999977111816335,-0.6312479972839284,-1.1974973678588725,2.240001678466804,3,0.01856927362818972,-1.0000000000000437,32.46500015258789,-1.8571402621229598,32.294998168945305,3.7825654293960214,32.69499969482422,0.01856927362818972 8012,2004-02-27,32.115001678466804,32.825000762939446,32.115001678466804,32.19499969482422,4668400.0,-0.02237433271825895,-16.750417242861985,-0.2191739303108018,58.1858630517424,61.55369705789642,0.6352794232893046,-0.40682411811575037,0.22776247874187305,-1.3996449496465502,15.602091098896024,0.7349967956542827,0.5716182382292558,0.1935015678405847,-1.789181749438896,2.1761848851200654,-0.7978400907991556,1.184843226480325,-0.06346104679214193,0.0,-56.20718176062411,0.9913416586397399,2,0.8924999237060476,-0.16500091552735086,0.25874853134154563,-0.46250057220458984,3.7449989318847585,4,0.0622761916696708,1.0325273852795593,32.84999847412109,-1.0000000000000437,32.46500015258789,-1.8571402621229598,32.294998168945305,0.0622761916696708 8013,2004-03-01,32.654998779296875,32.96500015258789,32.400001525878906,32.525001525878906,3090600.0,0.016814481476180143,-1.9736984761178147,-1.6250059606124185,65.61814044681384,62.89066873878563,0.22035328751523053,-0.8855033734435551,-0.29771764868349493,-1.8848469467116118,15.125444561434353,0.8499984741210866,0.6863144745149228,0.6657486915588393,-1.3201152022276545,2.6516125853453296,-0.32718325533440407,1.6586806384520827,-0.539997100830071,62.79059451834853,4.346053886963851,0.9929319468932452,3,0.2800025939941406,-0.7049980163574219,-0.18124818801879883,-1.0024976730346609,3.815002441406257,0,0.06966778780960325,-16.750417242861985,32.115001678466804,1.0325273852795593,32.84999847412109,-1.0000000000000437,32.46500015258789,0.06966778780960325 8014,2004-03-02,32.47499847412109,32.99499893188477,32.380001068115234,32.68000030517578,2392800.0,-0.005512182266254051,-2.1139396982983767,-1.5769704794882875,63.77952841909801,63.28619480143773,0.26783216346230887,-0.6411059556103709,-0.13013821993602193,-1.6537353819748901,14.252103305290015,0.6149978637695384,0.7832558457972354,0.42399845123290447,-1.5404582188046234,2.388455121270429,-0.5582298837858559,1.4062267862516684,-0.35999679565428266,40.908854460173686,-18.768191974472792,0.9822283350187626,3,0.460002899169929,-0.5249977111816335,0.031251430511481715,-0.8224973678588725,3.9350013732910227,1,0.07682841766937343,-1.9736984761178147,32.654998779296875,-16.750417242861985,32.115001678466804,1.0325273852795593,32.84999847412109,0.07682841766937343 8015,2004-03-03,32.529998779296875,32.580001831054695,32.209999084472656,32.47999954223633,2779200.0,0.0016936199464216983,3.9331943137600223,-0.243896538890948,52.62171321457758,61.71962832626071,0.0985668023942523,-0.6046365692474609,-0.21458489166182204,-1.6577437322923778,13.24609764128013,0.37000274658203836,0.9623198681487892,0.40124883651733256,-1.5061572897294084,2.308654962764077,-0.5524542266060379,1.354951899640703,1.3700027465820312,47.158908646384326,-7.7975581986569225,0.953703063123372,3,0.16500282287597656,-0.5799980163574219,0.08625125885009766,-0.8774976730346609,4.1399993896484375,2,0.06532431846731024,-2.1139396982983767,32.47499847412109,-1.9736984761178147,32.654998779296875,-16.750417242861985,32.115001678466804,0.06532431846731024 8016,2004-03-04,32.450000762939446,32.52000045776367,31.979999542236328,32.514999389648445,2904400.0,-0.0024592074810756426,13.39987793092925,-1.299992370489336,50.66162366413308,60.60702515337864,0.08304769465494388,-0.39069642035302365,-0.17282342913943438,-1.5376387535896399,11.40537086507174,0.5499992370605469,0.9027649030097749,0.2235008239746037,-1.525147125345299,1.9721487732945064,-0.6508231506853477,1.097824798634555,1.4162007141113335,46.3055668305286,-3.77005259291726,0.8743239746599513,3,0.037498474121100855,-0.4999999999999929,0.1899995803833079,-0.7974996566772319,4.424999237060554,3,0.06548536055589005,3.9331943137600223,32.529998779296875,-2.1139396982983767,32.47499847412109,-1.9736984761178147,32.654998779296875,0.06548536055589005 8017,2004-03-05,32.90999984741211,32.97999954223633,32.10499954223633,32.125,3031600.0,0.014175626306857314,-1.121210159569795,-12.077175890601268,58.41860524534036,60.26845589473592,-0.37745272140526254,-0.7123749798526973,-0.664890321345851,-1.9509360679231627,10.084030391859649,0.875,0.8070874701302699,0.5724999427795439,-1.0421910132561152,2.187190898815203,-0.23484553523828566,1.3798454207973734,0.880753552246091,91.6257009275539,42.64908368224199,0.8073454780178286,3,-0.4225006103515625,-0.9599990844726562,-0.31874942779541016,-1.2574987411498952,3.5149993896484375,4,0.06624127363364929,13.39987793092925,32.450000762939446,3.9331943137600223,32.529998779296875,-2.1139396982983767,32.47499847412109,0.06624127363364929 8018,2004-03-08,32.924999237060554,33.259998321533196,32.81999969482422,32.915000915527344,2358400.0,0.0004557699701608353,-3.3999694825382187,0.012736717804686794,42.618718592349765,58.31662775714286,-0.3982789647380045,-0.6072938435483266,-0.713089166417106,-1.9212270824782287,8.968019206984028,0.43999862670897727,0.6784586115184155,0.49149932861328693,-1.014251396209282,1.997250053435856,-0.2613760337980011,1.2443746910245714,0.7933240083007718,73.8281715661741,28.68893458246515,0.7528753624112847,3,-0.30500030517578836,-0.9749984741211009,-0.7537488937378001,-1.2724981307983398,3.3600006103515554,0,0.08914203314505631,-1.121210159569795,32.90999984741211,13.39987793092925,32.450000762939446,3.9331943137600223,32.529998779296875,0.08914203314505631 8019,2004-03-09,33.35499954223633,33.490001678466804,32.970001220703125,33.22499847412109,4522800.0,0.013059994385414164,1.5999675755060991,13.0022892025859,50.36143160743314,56.58297150949511,-0.7399156242363034,-0.8580034613539596,-1.1310346121994854,-2.303963866136158,8.247455161454871,0.56500244140625,0.6333251647705183,0.7797496795654268,-0.48144652388184994,2.0409458830127036,0.149151577841792,1.4103477812890652,0.2937907549999963,91.05947382515026,48.68391144353974,0.6305981017236378,3,-0.6199989318847656,-1.404998779296875,-1.1837491989135742,-1.702498435974114,2.8300018310546875,1,0.09338934855994774,-3.3999694825382187,32.924999237060554,-1.121210159569795,32.90999984741211,13.39987793092925,32.450000762939446,0.09338934855994774 8020,2004-03-10,31.895000457763672,33.39500045776367,31.84499931335449,33.360000610351555,5232800.0,-0.04377152164622,1.019545665782788,-11.269139352679867,38.7036796328844,53.44103376381917,0.7048484214367647,0.7461834449928944,0.32720397765076115,-0.8133335299202145,6.929248467848625,1.5500011444091832,0.5411871767884406,-0.7474994659423828,-1.644989896233966,0.14999096434920034,-1.1962446810881744,-0.29875425079659124,1.6870382092726501,3.039578876579264,-35.447387417511266,0.44874521514579246,3,0.7725000381469727,0.05500030517578125,0.18500041961669922,-0.24249935150145774,4.75999832153321,2,0.1415582168003835,1.5999675755060991,33.35499954223633,-3.3999694825382187,32.924999237060554,-1.121210159569795,32.90999984741211,0.1415582168003835 8021,2004-03-11,30.96500015258789,31.72500038146973,30.90500068664551,31.57500076293945,5397400.0,-0.02915818441223461,-1.2465759151360185,0.4163826258133893,35.57445194903691,50.928654752407446,1.496740679475387,1.6600925844269199,1.2416993880012228,0.15792874634821885,7.4957899978848195,0.9899997711181605,0.4592500831326305,-1.6132497787475586,-2.774325609791049,-0.45217394770406827,-2.1937876942693038,-1.0327118632258134,2.5250015258789134,2.321061621725179,-34.67501733579808,0.5805379155217448,3,1.2325010299682688,0.9850006103515625,1.1150007247924805,0.6875009536743235,5.744998931884766,3,0.18424020630533167,1.019545665782788,31.895000457763672,1.5999675755060991,33.35499954223633,-3.3999694825382187,32.924999237060554,0.18424020630533167 8022,2004-03-12,32.30500030517578,32.380001068115234,31.375,31.375,4519200.0,0.04327466965879867,-1.1612919103833563,-1.524589138754793,47.284124042605654,48.891541818606534,0.20844649702940643,0.3311644388278623,-0.10113351062508258,-1.1329178502340547,7.618186604439686,1.4150009155273438,0.3517367264299338,-0.26949958801269247,-1.4337515634991433,0.894752387473762,-0.8516255757559179,0.31262639973053297,1.0900001525878906,54.158571813308434,14.666283153187706,0.5821259877432271,3,-0.1074991226196218,-0.3549995422363281,-0.44499969482421875,-0.6524991989135671,3.6199989318847656,4,0.14146415885010932,-1.2465759151360185,30.96500015258789,1.019545665782788,31.895000457763672,1.5999675755060991,33.35499954223633,0.14146415885010932 8023,2004-03-15,31.875,32.299999237060554,31.7549991607666,32.18000030517578,3070600.0,-0.013310642349905422,1.0000069994680143,-0.32795720977546616,47.0873878869198,47.0368595372534,0.5768280382183306,0.7915069983603757,0.3146926175344902,-0.6532904842256038,8.052213391984878,0.5500011444091797,0.1856578207714179,-0.6929998397827148,-1.8719975248337732,0.48599784526834355,-1.282498682308244,-0.10350099725718565,1.3208004760742185,37.52413698963667,-6.121181540242034,0.5894988425255299,3,0.32250118255615945,0.19250106811523438,-0.0774993896484375,-0.22249889373778586,3.884998321533203,0,0.14274507410386028,-1.1612919103833563,32.30500030517578,-1.2465759151360185,30.96500015258789,1.019545665782788,31.895000457763672,0.14274507410386028 8024,2004-03-16,32.39500045776367,32.665000915527344,32.080001831054695,32.25,3178800.0,0.01631373985140927,-1.4123832970214116,-0.475410861245216,49.53703843867664,46.69411789548663,0.049491005998504534,0.19444759219125274,-0.2016425869070133,-1.11925808208672,7.09756474415974,0.7900009155273438,0.1470951531266138,-0.1177494049072294,-1.2134752743468837,0.9779764645324214,-0.665612339627053,0.43011352981259776,0.6175360351562489,59.8393537381355,12.134549943794681,0.5478629347198255,3,-0.19749927520751243,-0.3274993896484375,-0.5974998474121094,-0.7424993515014577,5.029998779296875,1,0.12008023876153939,1.0000069994680143,31.875,-1.1612919103833563,32.30500030517578,-1.2465759151360185,30.96500015258789,0.12008023876153939 8025,2004-03-17,33.235000610351555,33.299999237060554,32.47499847412109,32.514999389648445,3371000.0,0.02592993180176273,-1.0624940395582587,4.9655099839519155,52.40176252045374,46.887466657300045,-0.7598993664774767,-0.687910382509763,-1.029591688846061,-1.8995527651125954,6.274136493895338,0.9049987792968821,0.022976094560540616,0.7267507553100501,-0.35558703861192953,1.809088549232026,0.18558185834906027,1.2679196522710399,-2.329999923706044,97.28606822339268,48.96635936755766,0.5411688969609881,3,-1.037499427795396,-1.167499542236321,-1.5862503051757741,-1.4399995803832866,2.3649978637695384,2,0.08876186877579406,-1.4123832970214116,32.39500045776367,1.0000069994680143,31.875,-1.1612919103833563,32.30500030517578,0.08876186877579406 8026,2004-03-18,33.075000762939446,33.25,32.700000762939446,33.154998779296875,2421400.0,-0.004814197215999849,3.0740615154212936,-0.11110816767686536,56.45161124926284,46.66891176884699,-0.5609050401226625,-0.5597601510269499,-0.8302985822915545,-1.6825667639438855,5.583000867209666,0.549999237060554,-0.08211799710528567,0.5687509536743107,-0.5090040754616751,1.646505982810293,0.02987343910631779,1.1076284682423037,-2.1221001052856323,88.31176294569978,32.48039068527917,0.5388775145679914,3,-0.8774995803832866,-0.9250001907348562,-1.611250877380364,-1.2224998474120987,2.0550003051757884,3,0.108238788625179,-1.0624940395582587,33.235000610351555,-1.4123832970214116,32.39500045776367,1.0000069994680143,31.875,0.108238788625179 8027,2004-03-19,33.095001220703125,33.549999237060554,32.845001220703125,33.150001525878906,3558400.0,0.0006047001451952028,-1.540531995326165,0.6875208621428982,53.17920923289284,47.842299617796215,-0.6167624733557915,-0.5749799683595569,-0.8357535442461455,-1.6469619779653648,5.900104932129092,0.704998016357429,-0.0899921152213281,0.5670013427734375,-0.5409525208807224,1.6749552064275974,0.013024410946357534,1.1209782746005175,-2.095158591461175,74.65192217167808,18.887023149654254,0.5539769318270793,3,-0.8675012588500906,-0.692500114440918,-1.600001335144043,-1.2425003051757777,2.4699974060058594,4,0.10923093308448384,3.0740615154212936,33.075000762939446,-1.0624940395582587,33.235000610351555,-1.4123832970214116,32.39500045776367,0.10923093308448384 8028,2004-03-22,32.47999954223633,32.875,32.139999389648445,32.674999237060554,3118600.0,-0.018582917533844112,1.4705852182386796,3.5454293244556707,50.03399774593134,47.80591807762934,-0.07992747597518246,0.024336302733459547,-0.2056382009856179,-0.9805642629786888,5.934144465485253,0.9550018310546804,-0.09306057631970077,-0.037250328063962,-1.1425506891506814,1.0680500330227574,-0.5899005086073217,0.5153998524793977,-1.3781506486816326,27.210776668543257,-29.176143348395062,0.5526501805433598,3,-0.2524995803832937,-0.0774984359741211,-0.941248893737793,-0.6274986267089808,2.029998779296868,0,0.1060652630350074,-1.540531995326165,33.095001220703125,3.0740615154212936,33.075000762939446,-1.0624940395582587,33.235000610351555,0.1060652630350074 8029,2004-03-23,33.009998321533196,33.40999984741211,32.625,32.625,3654800.0,0.01631769663690008,-3.0779390636611343,-1.9743534567079006,53.0651319529939,49.40163500208595,-0.7420451843411158,-0.47363339189976017,-0.7090561724336553,-1.464185580924255,6.319004442580637,0.9300003051757812,-0.17167468158103105,0.45699844360350994,-0.6641725772553286,1.578169464462345,-0.10358706682590935,1.0175839540329292,-1.8102234142382656,61.70205858401568,3.976513488823052,0.5605855104294183,3,-0.7824983596801616,-0.607497215270989,-1.4487476348876882,-1.1574974060058487,0.835002899169929,1,0.08330809269402839,1.4705852182386796,32.47999954223633,-1.540531995326165,33.095001220703125,3.0740615154212936,33.075000762939446,0.08330809269402839 8030,2004-03-24,32.985000610351555,33.205001831054695,32.700000762939446,32.970001220703125,3972000.0,-0.0007572769600940887,1.2197759817565912,0.038959623482766506,53.440514501005566,51.3867530634158,-0.6103564668040775,-0.42971269014693547,-0.678497113320752,-1.4011870329867513,6.7246627310621045,0.5050010681152486,-0.16359383840676855,0.4060007095336857,-0.7305894663792856,1.542590885446657,-0.16229437842279992,0.9742957974901714,-1.6912167298659995,59.92917107430984,0.727718905312031,0.5682950879564861,3,-0.522500991821282,-0.6549997329711843,-1.0349998474121023,-1.0349998474121023,1.0349998474121165,2,0.13460659525698482,-3.0779390636611343,33.009998321533196,1.4705852182386796,32.47999954223633,-1.540531995326165,33.095001220703125,0.13460659525698482 8031,2004-03-25,33.459999084472656,33.49499893188477,32.985000610351555,33.125,5000400.0,0.014400438542724547,1.5185178208122794,22.33418107834222,53.53016329750585,52.08075742507138,-0.7758045358070902,-0.9029636999525579,-1.149069986710245,-1.841184141309924,6.774517925161766,0.5099983215332173,-0.21759238709564954,0.850499153137207,-0.3477751437757419,2.048773450050156,0.2513620046807361,1.449636301593678,-2.0759665897241,93.61700976400228,36.92590916899327,0.5991371484564736,3,-0.807499885559082,-1.1299982070922852,-1.5099983215332031,-1.5099983215332031,1.0,3,0.06395694704730337,1.2197759817565912,32.985000610351555,-3.0779390636611343,33.009998321533196,1.4705852182386796,32.47999954223633,0.06395694704730337 8032,2004-03-26,34.115001678466804,34.330001831054695,33.299999237060554,33.459999084472656,3097800.0,0.01957569073270249,-1.1128208739744665,1.9552369673643428,57.05813996635102,53.18861876723041,-1.281859062994421,-1.476130796745494,-1.7990369282982428,-2.4607734798376377,7.414391698846639,1.0300025939941406,-0.06520929325518665,1.4055017471313533,0.05663492298629791,2.7543685712764123,0.7310683350588221,2.0799351592038846,-2.644330514025768,90.18265237869625,34.186228099303406,0.6744334120725292,3,-0.9099998474121094,-1.4975004196166992,-2.1062507629394602,-2.165000915527351,0.539997100830071,4,0.029752289013929456,1.5185178208122794,33.459999084472656,1.2197759817565912,32.985000610351555,-3.0779390636611343,33.009998321533196,0.029752289013929456 8033,2004-03-29,34.93000030517578,34.94499969482422,34.400001525878906,34.424999237060554,4079200.0,0.023889743122111673,1.0373769135881694,0.7709909437698186,58.93364156726743,54.23268578151828,-1.8080711809252037,-2.2260857305227546,-2.60619565702504,-3.233902958437991,8.096294259339967,0.8299980163574148,0.2273699471689028,2.106750297546384,0.43272470152813725,3.7807758935646305,1.269737499537257,2.943763095555507,-3.2877693007379243,99.35347449907428,45.81803996586069,0.8370127980091242,3,-1.3875007629394531,-2.005000114440918,-2.9212493896484375,-2.979999542236328,-0.4550018310546946,0,0.018179167362878834,-1.1128208739744665,34.115001678466804,1.5185178208122794,33.459999084472656,1.2197759817565912,32.985000610351555,0.018179167362878834 8034,2004-03-30,34.970001220703125,35.525001525878906,34.53499984741211,35.525001525878906,3173400.0,0.0011451736380723165,2.567571654409238,-1.0990081808087295,70.79107892218688,56.27594315948863,-1.6141399340764053,-2.181426216492234,-2.618871064395634,-3.237364739394195,8.92835366503081,0.9900016784667969,0.3616437497212317,2.022001075744626,0.10327190412797194,3.9407302473612766,1.0626364899363026,2.981365661552953,-3.0635487210343584,80.35397680394627,19.587166150236065,0.9593645858083258,3,-1.1375007629394531,-1.755000114440918,-2.9612503051757812,-3.020000457763672,-0.970001220703125,1,-0.013154214558551258,1.0373769135881694,34.93000030517578,-1.1128208739744665,34.115001678466804,1.5185178208122794,33.459999084472656,-0.013154214558551258 8035,2004-03-31,34.654998779296875,34.955001831054695,34.415000915527344,34.950000762939446,2927200.0,-0.009007790403500526,2.5409417797509914,0.5315348133892236,77.21236884169969,58.582694003092726,-1.2030406198367558,-1.790880832724639,-2.2759326629028465,-2.888401630273357,9.99171666397068,0.5550003051757812,0.5396111617783603,1.6007486343383803,-0.4512370898090836,3.6527343584858443,0.5747557722646519,2.6267414964121087,-2.3866913770070965,65.7479357088577,-2.3122373006411436,1.0259928620737313,3,-0.8224983215332031,-1.439997673034668,-2.6049981117248535,-2.704998016357422,-1.2199974060058594,2,-0.023373180987605435,2.567571654409238,34.970001220703125,1.0373769135881694,34.93000030517578,-1.1128208739744665,34.115001678466804,-0.023373180987605435 8036,2004-04-01,34.575000762939446,34.900001525878906,34.40999984741211,34.700000762939446,2902000.0,-0.0023084120379545103,-1.153844864012945,0.42372596433606335,70.56159664417231,60.514070382123776,-0.9922356561689654,-1.6269342473227724,-2.188339891043654,-2.779193812650675,11.374249962829355,0.4900016784667969,0.6724363472792731,1.4145006179809485,-0.7239862835906337,3.5529875195525307,0.3452571671951574,2.4837440687667396,-1.9810239482907548,57.30338041836425,-11.998259512769089,1.0692434507857917,4,-0.7425003051757741,-1.359999656677239,-2.153749942779534,-2.624999999999993,-2.2250022888183594,3,-0.016052069209805286,2.5409417797509914,34.654998779296875,2.567571654409238,34.970001220703125,1.0373769135881694,34.93000030517578,-0.016052069209805286 8037,2004-04-02,35.09000015258789,35.15999984741211,34.400001525878906,34.900001525878906,5117800.0,0.014895137477493936,3.6060781208457118,-1.519989013671875,78.67975392648414,63.69693217996297,-1.3348588871565354,-2.0767137414381267,-2.6981466292961898,-3.25291024141994,12.348618271108107,0.7599983215332031,0.7383769615013023,1.820499992370607,-0.48029846847364865,4.121298453214862,0.6701007619484756,2.970899222792738,-2.2029208668161786,61.333211263020836,-11.492854306304231,1.1503992304221278,4,-1.0149993896484375,-1.8749990463256836,-2.6687493324279785,-3.1399993896484375,-2.6399993896484446,4,-0.017953863362088707,-1.153844864012945,34.575000762939446,2.5409417797509914,34.654998779296875,2.567571654409238,34.970001220703125,-0.017953863362088707 8038,2004-04-05,35.86000061035156,35.86000061035156,34.99499893188477,35.049999237060554,2966200.0,0.021943586617707123,1.1358029924129862,4.263195936314135,79.5900975533161,66.64415057999877,-1.7600761114354668,-2.7569051331417,-3.4527715795280187,-3.9733780238204943,13.204257606314517,0.8650016784667898,0.8097028254785741,2.4437503814697266,-0.12350288923726538,5.0110036521767185,1.160123746116227,3.727377016823226,-2.709129100569129,100.0,24.476535076280072,1.2836266353534969,4,-1.5799999237060547,-2.4774999618530273,-3.38124942779541,-3.9099998474121094,-3.5400009155273438,0,-0.03360295065658325,3.6060781208457118,35.09000015258789,-1.153844864012945,34.575000762939446,2.5409417797509914,34.654998779296875,-0.03360295065658325 8039,2004-04-06,36.47000122070313,36.52999877929688,35.67499923706055,35.755001068115234,5991400.0,0.017010613496071247,1.047914696489984,0.8827147411897291,78.75556098090276,69.45693352220957,-2.0424460203567634,-3.290265755690477,-4.050791086355908,-4.526123502162903,13.977859901196647,0.8549995422363352,0.9410430417770357,2.898000907897959,-0.009076884821496378,5.805078700617415,1.4444620115382278,4.3515398042576905,-2.9940342188524056,97.18320957937985,23.404109624937576,1.4535388963597278,4,-1.7125015258789134,-2.7525014877319336,-4.027500152587898,-4.520000457763679,-3.1200027465820455,1,-0.054702568681284536,1.1358029924129862,35.86000061035156,3.6060781208457118,35.09000015258789,-1.153844864012945,34.575000762939446,-0.054702568681284536 8040,2004-04-07,36.40999984741211,36.724998474121094,35.915000915527344,36.400001525878906,5605800.0,-0.001645225425903285,1.5312598720875479,0.013983663495755678,80.1809788545001,72.4181352507645,-1.6153920970254774,-3.03001936351032,-3.961527974331858,-4.422366394159713,15.713151023052657,0.80999755859375,1.1655001188645358,2.6122495651245146,-0.44390498496225916,5.668404115211288,1.0841722900811277,4.140326840167901,-2.5064683967189225,86.45165418616403,13.911410597644135,1.5280772750433866,4,-1.397500991821289,-2.5950002670288086,-3.967498779296875,-4.459999084472656,-2.979999542236328,2,-0.06619060306267488,1.047914696489984,36.47000122070313,1.1358029924129862,35.86000061035156,3.6060781208457118,35.09000015258789,-0.06619060306267488 8041,2004-04-08,36.66999816894531,36.95000076293945,36.474998474121094,36.525001525878906,3817800.0,0.007140849289283491,-2.877526235480958,14.502098435711561,81.00604793351228,75.0790139137824,-1.5334229564574855,-2.9942141135548184,-4.155757345977776,-4.647111379940924,16.593174045801067,0.5400009155273438,1.3517114891615378,2.5869979858398438,-0.42047927551150366,5.594475247191191,1.0832593551641665,4.090736616515521,-2.315031994503663,89.01950283260057,16.054597014068435,1.5037386306756746,4,-0.9949970245361328,-2.742497444152832,-4.34749698638916,-4.719997406005859,-3.6699981689453125,3,-0.08821916981697353,1.5312598720875479,36.40999984741211,1.047914696489984,36.47000122070313,1.1358029924129862,35.86000061035156,-0.08821916981697353 8042,2004-04-12,36.875,37.15499877929688,36.66999816894531,36.66999816894531,3675000.0,0.005590451085113468,-3.7316710085598013,1.4138384635622205,91.03642234793013,78.64598955607826,-1.4591971461291422,-2.9927271811073552,-4.263043893722461,-4.807805321378879,18.371887107118127,0.4850006103515696,1.5660091325148073,2.563499832153319,-0.5670996419487082,5.694099306255342,0.9982000951023053,4.128799569204332,-2.0529275996287453,87.03709263533754,7.942369029802407,1.5652997370510124,4,-1.0974998474121094,-2.8450002670288015,-4.65625,-4.924999237060547,-4.494998931884766,0,-0.12271190578654678,-2.877526235480958,36.66999816894531,1.5312598720875479,36.40999984741211,1.047914696489984,36.47000122070313,-0.12271190578654678 8043,2004-04-13,36.42499923706055,36.974998474121094,36.31999969482422,36.974998474121094,3154800.0,-0.012203410520391977,1.3818170468653548,-2.6828991440267957,82.36966756098076,79.93249940483312,-0.8658864741089332,-2.3024204822260046,-3.7264404744258286,-4.303688217318005,20.04358569835057,0.654998779296875,1.757370018479321,1.8859991073608384,-1.159215349324171,4.931213564045848,0.36339187901833014,3.4086063357033467,-1.1363415609041638,50.67569134965553,-29.354244491872485,1.5226072283425052,4,-0.6474990844726562,-2.3949995040893484,-4.206249237060547,-4.474998474121094,-4.32500076293946,1,-0.10912830631103343,-3.7316710085598013,36.875,-2.877526235480958,36.66999816894531,1.5312598720875479,36.40999984741211,-0.10912830631103343 8044,2004-04-14,36.28499984741211,36.85499954223633,36.01499938964844,36.125,3140800.0,-0.0038434973941192663,-3.4210410078803393,-0.2909092170149606,80.61221962168686,80.31026060260949,-0.5808172880785278,-1.956352849051342,-3.497745416341189,-4.1095178565570905,22.07032506128431,0.8400001525878906,1.8759079709650734,1.551499748229979,-1.412974051625234,4.515973548085192,0.0692628483023725,3.0337366481575856,-0.6230739506276279,29.83867494416364,-50.55549057974744,1.4822368999276057,4,-0.5074996948242188,-2.255000114440911,-4.0,-4.334999084472656,-4.725000381469723,2,-0.10927380926723851,1.3818170468653548,36.42499923706055,-3.7316710085598013,36.875,-2.877526235480958,36.66999816894531,-0.10927380926723851 8045,2004-04-15,36.185001373291016,36.61999893188477,35.95000076293945,36.33000183105469,3101000.0,-0.0027559177219681485,-1.1788498874202402,-0.9062537252938512,77.16849997679981,81.04436097290143,-0.2692821531706713,-1.7117798595345164,-3.2998415228307962,-3.952585673874978,23.646557882478856,0.6699981689453196,1.9189955483421244,1.3040012359619126,-1.6400285239091303,4.248030995832959,-0.16801364397360885,2.776016115897434,0.9699974060058665,19.50215744437011,-56.77311458624223,1.4720148799355228,4,-0.407501220703125,-2.155001640319817,-3.842500686645508,-4.2350006103515625,-4.735000610351566,3,-0.07834745865900428,-3.4210410078803393,36.28499984741211,1.3818170468653548,36.42499923706055,-3.7316710085598013,36.875,-0.07834745865900428 8046,2004-04-16,36.65499877929688,36.66999816894531,36.02000045776367,36.45000076293945,3261400.0,0.012988735336978197,4.531970845575702,-1.4137749598800837,76.29397664582915,80.77927460838421,-0.46176294808255847,-2.0024898070611385,-3.6489793134978825,-4.358506245039443,25.32210566628773,0.6499977111816406,1.8845665583227884,1.594998741149908,-1.321897463626378,4.511894945926194,0.13655063876176143,3.0534468435380546,0.475900039672851,58.506155760202596,-15.348572652784547,1.458448102388144,4,-0.5799999237060547,-2.6249990463256836,-4.346248149871833,-4.704998016357429,-4.724998474121101,4,-0.08798250120097162,-1.1788498874202402,36.185001373291016,-3.4210410078803393,36.28499984741211,1.3818170468653548,36.42499923706055,-0.08798250120097162 8047,2004-04-19,36.709999084472656,36.75500106811523,36.290000915527344,36.29999923706055,1891000.0,0.0015004858002296562,-1.1628090595363443,2.0000186084593365,71.8673085106182,79.92118693697333,-0.29368423897800966,-1.8685805104182975,-3.5862754163057744,-4.348219873114189,26.79341743831004,0.4650001525878835,1.8446024460181079,1.4692491531372056,-1.3822403007742494,4.320738607048661,0.043504426181478095,2.894993880092933,0.39728177337646997,74.14634327886057,3.3717496786015886,1.4257447269557284,4,-0.2950000762939453,-2.4449996948242188,-4.6362481117248535,-4.759998321533203,-4.494998931884766,0,-0.10106235840365052,4.531970845575702,36.65499877929688,-1.1788498874202402,36.185001373291016,-3.4210410078803393,36.28499984741211,-0.10106235840365052 8048,2004-04-20,35.92499923706055,37.224998474121094,35.92499923706055,36.75,2282000.0,-0.021383815499579906,-2.151510387526645,-2.012197731649904,59.91690850190491,77.8280033281958,0.5604417082312168,-0.8561521765638958,-2.7004212285378912,-3.506385916127229,29.336597582109885,1.2999992370605469,1.890148912627339,0.5119993209838896,-2.0375214083424282,3.0615200503102074,-0.7627610436792693,1.7867596856470485,0.02500152587890625,0.0,-66.6892958092302,1.274760364663158,4,0.6450004577636719,-1.4350004196166992,-3.851248264312744,-3.9749984741210938,-3.3999977111816406,1,-0.09867775210105667,-1.1628090595363443,36.709999084472656,4.531970845575702,36.65499877929688,-1.1788498874202402,36.185001373291016,-0.09867775210105667 8049,2004-04-21,35.7599983215332,35.89500045776367,35.275001525878906,35.75,3617400.0,-0.00459292746086204,3.4285227721693166,-0.012119166408500524,61.84351799532416,75.79050767717625,0.6863101464594692,-0.5002107779937859,-2.4187685497682523,-3.2948329873470215,31.067038375585497,0.6499977111816406,1.8433675704080557,0.20949840545654297,-2.077450008985629,2.496446819898715,-0.9339758017645394,1.3529726126776254,1.4650001525878906,24.87166947063657,-40.204340156764324,1.1434742072210853,4,0.4900016784667969,-1.1074981689453125,-3.6274971961975098,-3.80999755859375,-2.934997558593757,2,-0.10234899382554541,-2.151510387526645,35.92499923706055,-1.1628090595363443,36.709999084472656,4.531970845575702,36.65499877929688,-0.10234899382554541 8050,2004-04-22,37.42499923706055,37.46500015258789,35.79999923706055,36.125,5127600.0,0.04656043047196534,1.4130429374251918,130.0217474246471,72.79998779296872,74.87872321711585,-0.9158872662614073,-1.9136360896712503,-3.9463322375663807,-4.900412968789475,33.296970338297434,1.7050018310546875,1.767783023974573,1.6524993896484403,-0.4395614736833835,3.744560252980264,0.6064689579825284,2.6985298213143523,-2.1499977111816406,98.17347303146691,30.78767038211386,1.046030431665912,4,-1.0549983978271484,-2.622499465942383,-5.2924981117248535,-5.474998474121094,-4.57500076293946,3,-0.1567134239326924,3.4285227721693166,35.7599983215332,-2.151510387526645,35.92499923706055,-1.1628090595363443,36.709999084472656,-0.1567134239326924 8051,2004-04-23,35.599998474121094,37.0,35.334999084472656,37.0,6176000.0,-0.0487642164367027,1.3785701440319127,-1.0769248826979902,53.373004159331195,70.6938989739382,0.8284978023157521,0.0842266862629657,-2.057071747766159,-3.0270381823060006,35.11034712358905,2.0900001525878906,1.6142914168988725,-0.2795013427734361,-2.0708566480489736,1.5118539625021015,-1.1751789954112013,0.6161763098643291,-0.3249969482421875,14.840052604534094,-51.109124770524716,0.8956776526377682,4,0.7700023651123047,-0.7974987030029297,-3.4674973487854004,-3.6499977111816406,-2.2349967956542898,4,-0.11657297441173842,1.4130429374251918,37.42499923706055,3.4285227721693166,35.7599983215332,-2.151510387526645,35.92499923706055,-0.11657297441173842 8052,2004-04-26,35.130001068115234,35.724998474121094,34.900001525878906,35.724998474121094,3847000.0,-0.013202174891875806,1.7731110754928674,0.4249976839363273,44.97245378093861,66.53865299837796,1.1453857830536975,0.6684351905294648,-1.5311420936333349,-2.514501276655963,36.02393720834504,0.8249969482421875,1.43871737471585,-0.8002487182617202,-2.4314777800505922,0.8309803435271519,-1.6158632491561562,0.015365812632715858,2.3349990844726562,8.966848552719442,-50.4991735319009,0.8156145308944361,4,1.052499771118164,-0.3275012969970703,-2.9562501907348633,-3.1800003051757812,-1.4550018310546804,0,-0.09109025521333802,1.3785701440319127,35.599998474121094,1.4130429374251918,37.42499923706055,3.4285227721693166,35.7599983215332,-0.09109025521333802 8053,2004-04-27,35.564998626708984,36.025001525878906,35.29999923706055,35.5,3119400.0,0.012382509119493346,-2.118288391018647,-0.10924186568360314,43.613244896190054,62.427655806656084,0.6432083823313661,0.29876725559175554,-1.8919102722597358,-2.895774904774605,36.558827488622875,0.8950004577636719,1.2280676587224093,-0.39700107574462606,-1.969934134760905,1.1759319832716528,-1.1834676052527655,0.3894654537635134,1.8487015533447249,25.925826778445536,-27.58079775285862,0.78646652950814,4,0.6175022125244141,-0.7624988555908203,-3.249998092651367,-3.6149978637695312,-2.2849998474121094,1,-0.09419369052372961,1.7731110754928674,35.130001068115234,1.3785701440319127,35.599998474121094,1.4130429374251918,37.42499923706055,-0.09419369052372961 8054,2004-04-28,34.509998321533196,35.45500183105469,34.240001678466804,35.45000076293945,3064800.0,-0.02966400522741741,1.5578827327556288,-14.4618815658197,38.24255637777235,58.1025509623197,1.58681704626877,1.3887397169796927,-0.8216049914324302,-1.7938375463592493,36.241396064657074,1.3249969482421804,0.9090392640861467,-1.4290012359619197,-3.0747760064916108,0.21677353456777126,-2.2518886212267617,-0.6061138506970778,2.8534278854370143,8.37199289342221,-39.274989763387346,0.8228873852648448,4,1.3425025939941477,0.5350017547607493,-2.194997787475579,-2.559997558593743,-0.9299964904785014,2,-0.05751946949286613,-2.118288391018647,35.564998626708984,1.7731110754928674,35.130001068115234,1.3785701440319127,35.599998474121094,-0.05751946949286613 8055,2004-04-29,33.845001220703125,35.224998474121094,33.759998321533196,34.700000762939446,3800200.0,-0.01926969380392962,-1.8585219892891045,0.9095716187260423,33.35298005206157,53.33132911856775,2.106499267476927,2.09748138775889,-0.14307307232272848,-1.0864913520909028,35.89619991030696,1.4650001525878977,0.6486532727994643,-2.0534984588623075,-3.863941589355342,-0.24305532836927313,-2.9587200241088283,-1.1482768936157868,3.3934880051269474,2.623544911561684,-38.14640452573225,0.9052215652465182,4,1.7674980163574219,1.2374992370605469,-1.5300006866455078,-1.8950004577636719,0.604999542236321,3,-0.030137403485739567,1.5578827327556288,34.509998321533196,-2.118288391018647,35.564998626708984,1.7731110754928674,35.130001068115234,-0.030137403485739567 8056,2004-04-30,34.02000045776367,34.540000915527344,33.56999969482422,34.0,3974800.0,0.005170608088307604,-1.204545553065409,-0.023392360785783637,33.11648262404549,49.02568179783744,1.69686123412896,1.980302143617763,-0.29545499213053006,-1.226156516657781,35.47087367377822,0.970001220703125,0.39243961660185533,-1.8507492065429716,-3.7608775702991153,0.05937915721317211,-2.8058133884210434,-0.8956850246648997,3.009779313808586,18.329956305821955,-15.902297726066319,0.9550641818780707,4,1.4974994659423828,1.2049999237060547,-1.6237502098083496,-2.0699996948242188,-0.17499923706054688,4,-0.0343915922369008,-1.8585219892891045,33.845001220703125,1.5578827327556288,34.509998321533196,-2.118288391018647,35.564998626708984,-0.0343915922369008 8057,2004-05-03,34.459999084472656,34.59999847412109,33.99499893188477,34.25,3227800.0,0.012933527947927237,1.4693966523939412,10.49971390425329,38.36587989084846,46.631123063275616,1.0103891282373993,1.5712439157941986,-0.6925888458860996,-1.63061819834207,34.83770377066898,0.6049995422363139,0.17400854958543732,-1.3792505264282227,-3.3629528900208214,0.6044518371643761,-2.371101708224522,-0.38739934463192327,2.2929982809597576,36.25249392445817,3.930848095456483,0.991851181796301,5,1.0575008392333984,0.9225006103515625,-1.9687490463256836,-2.509998321533203,-0.9749984741211009,0,-0.03177589771031797,-1.204545553065409,34.02000045776367,-1.8585219892891045,33.845001220703125,1.5578827327556288,34.509998321533196,-0.03177589771031797 8058,2004-05-04,34.654998779296875,34.81999969482422,34.044998168945305,34.459999084472656,2747800.0,0.005658726059342367,1.9523781843547274,0.9285740236148955,40.411745513573386,44.249815009747756,0.688721124993684,1.3505849829615926,-0.842702397823814,-1.7861113677835903,33.73600581239923,0.7750015258789134,-0.08052649204616102,-1.1240007400512724,-3.177035696418777,0.9290342163162322,-2.150518218235028,-0.09748326186751655,1.84335877248688,57.55956789748695,23.894264707717376,1.0265174781837534,5,0.8625011444091797,0.8625011444091797,-1.7437472343444753,-2.4899978637695312,-1.0349998474121023,1,-0.028278735442396785,1.4693966523939412,34.459999084472656,-1.204545553065409,34.02000045776367,-1.8585219892891045,33.845001220703125,-0.028278735442396785 8059,2004-05-05,34.47499847412109,34.674999237060554,34.174999237060554,34.65999984741211,1949000.0,-0.005194064680888788,3.65115948971776,-0.94872647599675,40.03493697517284,40.609253807770436,0.7456928965884586,1.447684934180515,-0.6060868963725525,-1.5628591923623816,32.1474594145331,0.5,-0.3164955154727309,-1.2042509078979577,-3.3091303570802424,0.9006285412843269,-2.2566906324891036,-0.15181118330681187,1.789090449105906,54.68274603086753,18.43169805356272,1.052439724591143,5,0.8100013732910227,1.042501449584968,-1.241248607635491,-2.0024986267089773,-0.7999992370605327,2,-0.034662791811905236,1.9523781843547274,34.654998779296875,1.4693966523939412,34.459999084472656,-1.204545553065409,34.02000045776367,-0.034662791811905236 8060,2004-05-06,34.0,34.424999237060554,33.5,34.34999847412109,3038400.0,-0.013778056421892115,2.6999969482421107,1.8918696001813435,34.53697482874942,38.516361659928016,0.7641182850208423,1.8265215538350361,-0.08430597757744351,-1.0551549112676923,30.157133547426398,0.9749984741210866,-0.47114727918391,-1.5587493896484403,-3.7611612439173427,0.6436624646204621,-2.6599553167828915,-0.45754346251398914,2.048561784954771,37.87879663612981,4.25933973716463,1.1012059271344508,5,0.7625007629394531,1.4825000762939453,-0.47624921798706055,-1.2374992370605469,0.325000762939446,3,-0.012352887321920747,3.65115948971776,34.47499847412109,1.9523781843547274,34.654998779296875,1.4693966523939412,34.459999084472656,-0.012352887321920747 8061,2004-05-07,33.435001373291016,34.209999084472656,33.18000030517578,33.889999389648445,3003400.0,-0.016617606667911344,-1.1347121584067612,1.3000000000000467,31.995594323791195,37.07448838691164,1.1060263982092238,2.252207754361322,0.5094627675526766,-0.4589668354030465,28.041807914255422,1.029998779296875,-0.6509983057676649,-1.9619981765747099,-4.292239047759416,0.3682426946099966,-3.1271186121670596,-0.7968777409823602,2.3587042331682753,15.548851403529993,-12.409514265757073,1.1651204355923528,5,1.1674995422363281,1.8874988555908203,0.08874940872192383,-0.6725006103515625,0.5900001525878906,4,0.030357390398052964,2.6999969482421107,34.0,3.65115948971776,34.47499847412109,1.9523781843547274,34.654998779296875,0.030357390398052964 8062,2004-05-10,32.34999847412109,32.674999237060554,31.3700008392334,32.35499954223633,7397000.0,-0.03245110975340548,3.046503788080343,0.010991406413765182,30.973903715262153,35.67011714458632,1.9614867564327767,3.1419148170273345,1.6349159028839608,0.6497958696213502,26.22760968279629,2.065000534057617,-1.1188883430159677,-2.820750999450688,-5.410957463231021,-0.23054453567035438,-4.115854231340855,-1.5256477675605211,3.1300624961841805,28.405737970016265,-2.961562378248569,1.2951032318901656,5,1.0625028610229563,2.067502021789558,1.1737523078918528,0.4125022888183665,1.9099998474121094,0,0.04621337919932178,-1.1347121584067612,33.435001373291016,2.6999969482421107,34.0,3.65115948971776,34.47499847412109,0.04621337919932178 8063,2004-05-11,32.450000762939446,32.775001525878906,32.134998321533196,32.685001373291016,4233600.0,0.00309126100572632,2.0843459876827257,46.990083905350374,32.26152403178996,35.00555799503272,1.534526109951777,2.876316898620807,1.559951497873378,0.5624805701318039,24.857088399529296,0.6400032043457102,-1.3349305619030218,-2.521998786926275,-5.309484191278983,0.26548661742643276,-3.915741489102629,-1.1282560847499212,2.454651789015763,32.67777450107343,0.4686278605358183,1.3937427021763555,5,0.8474988937378001,1.9674997329711985,1.195000171661384,0.3125000000000071,2.1349983215332102,1,0.03189521796850503,3.046503788080343,32.34999847412109,-1.1347121584067612,33.435001373291016,2.6999969482421107,34.0,0.03189521796850503 8064,2004-05-12,32.31999969482422,32.650001525878906,31.59499931335449,32.52000045776367,4341200.0,-0.004006196149730079,3.5869372320399533,0.8510648659177719,17.254629636426543,33.21685239329549,1.4764737349027186,2.8396287731366954,1.7197988885881657,0.692087122015856,24.03518578600203,1.0550022125244176,-1.4608405540559772,-2.453749847412112,-5.4071039733192094,0.49960427849498146,-3.930426910365661,-0.9770727844585636,2.0898016173499343,31.096541859612753,6.932715590666167,1.4766770629535468,5,0.7750005722045898,2.097500801086426,1.5112509727478027,0.6100006103515625,1.8400001525878906,2,0.04022274905122414,2.0843459876827257,32.450000762939446,3.046503788080343,32.34999847412109,-1.1347121584067612,33.435001373291016,0.04022274905122414 8065,2004-05-13,33.34999847412109,33.450000762939446,31.934999465942386,32.205001831054695,5600800.0,0.03186877441282321,1.2527879881106425,-5.724961376337452,33.928553912085235,33.30708253641102,0.41222445891444437,1.672076978560959,0.7304573787145117,-0.3409430609933324,22.95752236033978,1.5150012969970597,-1.6007498275908603,-1.282000923156744,-4.222265899336094,1.6582640530226058,-2.752133411246419,0.18813156493293093,0.6342307718413593,69.71826965762375,42.54196123716912,1.470132488089675,5,-0.25499820709227805,1.0675020217895579,0.8875012397766184,-0.08499908447264914,1.1800003051757884,3,0.009745150758902144,3.5869372320399533,32.31999969482422,2.0843459876827257,32.450000762939446,3.046503788080343,32.34999847412109,0.009745150758902144 8066,2004-05-14,33.43000030517578,33.845001220703125,32.634998321533196,33.25,4400400.0,0.0023988556136449457,1.396040277074865,0.1572059676032989,37.140683910337835,33.17094964968762,0.26790265346555486,1.4103897286747014,0.6954596799098809,-0.4271344485234039,21.63771934820605,1.210002899169929,-1.6103290379512671,-1.0407491683959975,-3.8653309512467473,1.7838326144547523,-2.453040059821369,0.3715417230293738,-2.059999465942383,83.23228882571307,51.53214148282166,1.412290891425374,5,-0.33500003814697266,0.9875001907348633,0.9837489128112793,-0.06750106811523438,1.220001220703125,4,0.02677237360434903,1.2527879881106425,33.34999847412109,3.5869372320399533,32.31999969482422,2.0843459876827257,32.450000762939446,0.02677237360434903 8067,2004-05-17,33.0,33.044998168945305,32.560001373291016,32.924999237060554,2351400.0,-0.012862707186670486,4.878852333942574,0.41667019878773653,30.58290079880517,32.078855792491154,0.5241417797288932,1.6318615509394618,1.1515659497458444,-0.005088622966056278,20.197338616359637,0.8699989318847656,-1.5259739055428128,-1.2852495193481417,-3.974698933234734,1.4041998945384506,-2.629974226291438,0.059475187595154466,-1.5804991531372075,62.444422027230196,28.774020289614022,1.3447247069432955,5,0.022500038146972656,1.4175004959106445,1.80125093460083,0.47500038146972656,1.6199989318847727,0,0.031060652299360836,1.396040277074865,33.43000030517578,1.2527879881106425,33.34999847412109,3.5869372320399533,32.31999969482422,0.031060652299360836 8068,2004-05-18,32.380001068115234,33.375,32.299999237060554,33.25,7546600.0,-0.018787846420750487,-1.0873748652822834,-11.599867758507788,32.73907710265932,31.2682046955452,0.8800408967180502,2.0792659196284973,1.7905211038322335,0.6029504600256956,18.17817192808328,1.075000762939446,-1.4691505714507755,-1.7279985427856417,-4.429664622705765,0.9736675371344816,-3.0788315827457,-0.3771655028255836,-0.9119902137756348,34.888937302536704,-1.8996875141307754,1.350833039960061,5,0.5174989700317383,2.03749942779541,2.5237488746643066,1.1974983215332031,2.5,1,0.058060444453450266,4.878852333942574,33.0,1.396040277074865,33.43000030517578,1.2527879881106425,33.34999847412109,0.058060444453450266 8069,2004-05-19,32.09999847412109,32.85499954223633,32.09999847412109,32.540000915527344,6391800.0,-0.008647392982017776,-2.4318039950061636,0.5057505535702622,34.91787690635826,31.31052714861285,0.8802930967453193,2.1829315534683147,2.072754785748863,0.8895218711409569,17.200754544754133,0.7550010681152415,-1.5147765224149552,-1.8250011444091854,-4.551226103900632,0.9012238150822611,-3.1881136241549086,-0.4618886646634621,-0.584447812454215,8.638683591124204,-31.13022600424791,1.3631124797457237,5,0.6900014877319407,2.317502021789558,2.8037514686584544,1.4775009155273509,1.690002441406257,2,0.07741435291204035,-1.0873748652822834,32.380001068115234,4.878852333942574,33.0,1.396040277074865,33.43000030517578,0.07741435291204035 8070,2004-05-20,31.559999465942386,32.125,31.559999465942386,32.10499954223633,5011200.0,-0.016822399808337885,-1.0733961650048962,1.238629664308475,30.00000310137817,31.088794790566965,1.159738404555572,2.3831983571493716,2.6558233816855044,1.4344533623017988,15.170483942175494,0.5650005340576136,-1.6238085837977607,-2.071750164031979,-4.452672333568284,0.3091720055043261,-3.2622112488001314,-0.8812890792638264,2.2850017547607386,0.0,-40.72595526194123,1.1904610847681518,5,1.0475015640258754,2.857501029968258,3.3437504768371547,2.017499923706051,3.0399990081787003,3,0.08238277647233438,-2.4318039950061636,32.09999847412109,-1.0873748652822834,32.380001068115234,4.878852333942574,33.0,0.08238277647233438 8071,2004-05-21,31.45000076293945,31.649999618530273,31.0,31.625,5477600.0,-0.0034853835508343867,4.777813570241769,0.32109947259193755,24.14092348390453,30.329574764860553,1.0712020241019609,2.283420609157705,2.8384827559665418,1.5473579409151377,13.848538001358193,0.6499996185302734,-1.7354240696658323,-1.974248981475835,-4.356271777282725,0.40777381433105475,-3.16526037937928,-0.7832375835723902,2.3493004226684597,18.94740054481893,-21.421392652709724,1.191011397903445,5,0.9724998474121129,2.7824993133544957,3.4537491798400914,2.127498626708988,3.619998931884769,4,0.09793316189635459,-1.0733961650048962,31.559999465942386,-2.4318039950061636,32.09999847412109,-1.0873748652822834,32.380001068115234,0.09793316189635459 8072,2004-05-24,31.93000030517578,32.174999237060554,31.70499992370605,31.72500038146973,3677400.0,0.01526230621914526,-2.8367159461584333,-1.171433242506768,27.68225245096511,29.820766811435576,0.5871003246518498,1.6352322283310627,2.395020808073525,1.0718075480995566,12.829849531293014,0.7249984741211044,-1.7565270789373955,-1.3342494010925279,-3.663145611882669,0.9946468096976098,-2.498697506487595,-0.16980129569746083,1.7573288330078114,39.157907586348685,0.9238251389704288,1.1644481053950695,5,0.49250030517578125,2.302499771118164,3.1224989891052317,1.6474990844726562,2.0,0,0.08518638254639233,4.777813570241769,31.45000076293945,-1.0733961650048962,31.559999465942386,-2.4318039950061636,32.09999847412109,0.08518638254639233 8073,2004-05-25,32.21500015258789,32.22499847412109,31.6200008392334,31.709999084472656,4143000.0,0.008925770268968902,1.3047629427793268,2.463420761265034,31.803564682431258,31.43731514988054,0.2964331510410858,1.14510060774154,2.164485920087742,0.7898456898330011,11.554961994627092,0.6049976348876882,-1.6982353369871674,-0.8817496299743652,-2.9848402356839756,1.2213409757352451,-1.9332949328291704,0.16979567288043995,1.3648358200683575,65.49867668016377,28.133017976593877,1.0515453028548047,5,0.20750045776367188,2.0174999237060547,3.1249990463256836,1.3624992370605469,1.134998321533196,1,0.07465462573042037,-2.8367159461584333,31.93000030517578,4.777813570241769,31.45000076293945,-1.0733961650048962,31.559999465942386,0.07465462573042037 8074,2004-05-26,32.525001525878906,32.740001678466804,32.205001831054695,32.25,3425200.0,0.009622889083429342,-1.931523170502403,0.5445563252079194,37.79985889735478,31.867460148243826,0.020751642348230348,0.7154445936214202,1.8969109650139444,0.49070347158681216,11.301051287292987,0.5349998474121094,-1.531115582129729,-0.47249841690063477,-2.4799485920622573,1.5349517582609913,-1.476223504481446,0.5312266706801765,0.9516410078710891,87.64368131085114,48.26331655056916,1.0037250875808124,5,-0.10250091552734375,1.707498550415039,3.004997730255127,1.0874977111816406,0.9449996948242188,2,0.0724058241892025,1.3047629427793268,32.21500015258789,-2.8367159461584333,31.93000030517578,4.777813570241769,31.45000076293945,0.0724058241892025 8075,2004-05-27,32.825000762939446,33.325000762939446,32.53499984741211,32.549999237060554,3878000.0,0.009223650207113465,-4.180328688996126,0.9999999999999484,44.72318396192164,32.70996015397536,-0.404039164891941,0.3532212367196479,1.6166190457101877,0.2026996223303783,11.335570110630226,0.7999992370605398,-1.3731207946428725,-0.12149915695191282,-2.0897361175263995,1.8467378036225703,-1.1056176372391562,0.8626193233353305,0.5525760694605495,78.49463071281485,34.60849677632062,0.9841184802872421,5,-0.637500762939446,1.4074993133544993,2.6262493133544993,0.9049987792968821,-0.04999923706053977,3,0.02939832841306189,-1.931523170502403,32.525001525878906,1.3047629427793268,32.21500015258789,-2.8367159461584333,31.93000030517578,0.02939832841306189 8076,2004-05-28,32.84999847412109,32.919998168945305,32.59999847412109,32.825000762939446,1927600.0,0.0007615448773992117,2.878852333942154,0.09090026355944429,55.2966087996638,35.455927709626316,-0.5810677467042851,0.24883345802321344,1.6171835125307936,0.2042550443857607,11.56883956260682,0.31999969482421875,-1.0831465684314026,-0.03800134658813903,-1.9403410900980091,1.8643383969217346,-0.9891712183430741,0.913168525166796,0.4750022888183594,72.14062697516856,25.210052915114588,0.9511698717549367,5,-0.6624984741210866,1.1500015258789134,2.7362518310546946,1.00000190734864,-0.43000030517578125,4,0.05327245300722416,-4.180328688996126,32.825000762939446,-1.931523170502403,32.525001525878906,1.3047629427793268,32.21500015258789,0.05327245300722416 8077,2004-06-01,33.365001678466804,33.450000762939446,32.72499847412109,32.799999237060554,4891000.0,0.01567741942975842,-1.0279671777798312,22.602166946436746,58.90945019352071,38.36374694194425,-1.1609353331718637,-0.37145506238790205,1.1336091319737065,-0.2937044423565638,11.909786019137565,0.7250022888183594,-1.028493276068069,0.5317517280578699,-1.2385385541052258,2.3020420102209656,-0.35339341302368155,1.4168968691394177,-2.365001678466804,95.35524109200479,44.69588594844221,0.8851451410815482,6,-1.1400012969970774,0.14749908447264914,2.2212486267089773,0.4849987030029226,-0.81500244140625,1,0.05110139159554694,2.878852333942154,32.84999847412109,-4.180328688996126,32.825000762939446,-1.931523170502403,32.525001525878906,0.05110139159554694 8078,2004-06-02,33.674999237060554,33.740001678466804,33.154998779296875,33.490001678466804,2776200.0,0.009291099745210474,2.714275334237596,0.327427892405747,62.74694160246038,41.45586524151115,-1.4169240766004378,-0.7996337958904007,0.8791169657330542,-0.5810102250372537,12.149376472950122,0.585002899169929,-1.0088402563892487,0.890749263763432,-0.7137122531003541,2.495210780627218,0.08851850533154249,1.692980022195325,-2.6259992218017665,95.76531284248405,40.87033450065647,0.8022307584318922,6,-1.3049983978271555,-0.16249847412110086,1.8175010681152273,0.25750064849852805,-1.224998474121108,2,0.007572414963400886,-1.0279671777798312,33.365001678466804,2.878852333942154,32.84999847412109,-4.180328688996126,32.825000762939446,0.007572414963400886 8079,2004-06-03,33.279998779296875,33.860000610351555,33.220001220703125,33.575000762939446,2172400.0,-0.011729783718271491,-2.084355955105721,-1.594626360936946,49.25214006132867,43.594991570394534,-0.9352941943772777,-0.5257030853352376,1.3090912181408498,-0.16290960934607313,12.441443884376156,0.6399993896484304,-0.9138155944288044,0.5554987907409696,-0.8619596299090375,1.9729572113909768,-0.15323041958403394,1.2642280010659732,-2.123358697509765,56.22630210657569,3.07391856887196,0.7087292103250029,6,-0.8499984741210938,-0.05249786376953125,2.2125015258789062,0.9050016403198242,-0.5849990844726562,3,0.0021033562918204574,2.714275334237596,33.674999237060554,-1.0279671777798312,33.365001678466804,2.878852333942154,32.84999847412109,0.0021033562918204574 8080,2004-06-04,33.580001831054695,33.799999237060554,33.15999984741211,33.525001525878906,1982600.0,0.009014515107027332,1.5858816276201764,-0.1864404587951096,51.53062733844769,46.638291998677104,-1.0265828445602452,-0.9051944563971759,1.0490749808231925,-0.4483717984204745,13.294477140614502,0.6399993896484446,-0.7873086993567853,0.8765017509460549,-0.4721668305597504,2.2251703324518637,0.20216746019315224,1.5508360416989575,-2.261160117553718,77.77791233477355,27.25600259332819,0.6743342907529039,6,-0.8400011062622141,-0.46750259399414773,1.86874866485595,0.6049985885620046,-0.94000244140625,4,-0.003275777378005995,-2.084355955105721,33.279998779296875,2.714275334237596,33.674999237060554,-1.0279671777798312,33.365001678466804,-0.003275777378005995 8081,2004-06-07,34.450000762939446,34.5,33.68000030517578,33.700000762939446,2020000.0,0.02590824551653781,-1.0759461886873,13.636287973364864,63.57678578189494,50.62657347989153,-1.5938945641482078,-1.786866905185306,0.21468380513879737,-1.3019763311785226,14.088686094370667,0.9199981689453054,-0.6320332826713511,1.6957507133483816,0.16683866237392664,3.2246627643228365,0.9312946878611541,2.460206738835609,-2.9786895156274333,97.18314399556382,46.17952563638404,0.7644560254872284,6,-1.3900003433227468,-1.5400009155273366,0.8974990844726634,-0.2650003433227468,-1.479999542236321,0,-0.048621166907562685,1.5858816276201764,33.580001831054695,-2.084355955105721,33.279998779296875,2.714275334237596,33.674999237060554,-0.048621166907562685 8082,2004-06-08,33.845001220703125,34.544998168945305,33.845001220703125,34.424999237060554,3858400.0,-0.017561669922723677,-1.4137908354873048,-0.7733306884765719,63.75586800647887,54.17682940478572,-0.769618925140044,-1.1216293419114578,0.8278791888883745,-0.6874467856713551,13.401309746020349,0.6999969482421804,-0.3898889131978507,1.0160010337829561,-0.5746317038452133,2.606633771411129,0.2206846649688714,1.8113174025970409,-2.131394873176074,49.64048520775041,-3.2610181522496475,0.7953163688140865,6,-0.470001220703125,-0.9350013732910156,1.5262489318847656,0.3399991989135742,-0.895000457763679,1,-0.042103796731026266,-1.0759461886873,34.450000762939446,1.5858816276201764,33.580001831054695,-2.084355955105721,33.279998779296875,-0.042103796731026266 8083,2004-06-09,33.485000610351555,34.19499969482422,33.485000610351555,33.93000030517578,3061600.0,-0.010636743902120327,-2.191009309582113,0.7672434771742233,62.81223357103735,56.955982146306006,-0.23526416238586023,-0.7168676176492212,1.1657875212818922,-0.32326589417372276,12.630271276222002,0.7099990844726634,-0.09253926257716216,0.6042504310607839,-1.0017363396474082,2.2102372017689724,-0.19874295429330857,1.4072438164148764,-1.488255080682677,23.465787494938585,-33.58741901344224,0.8029933853540944,6,0.05499839782715554,-0.575000762939446,1.9649991989135813,0.6999998092651438,-0.9150009155273366,2,-0.02792299107803975,-1.4137908354873048,33.845001220703125,-1.0759461886873,34.450000762939446,1.5858816276201764,33.580001831054695,-0.02792299107803975 8084,2004-06-10,33.61999893188477,33.985000610351555,33.39500045776367,33.575000762939446,3227400.0,0.004031605765940638,-1.9135897822318992,-0.10111955012261506,70.60000251770106,59.83118420805927,-0.22194215685568253,-0.7899824408254332,1.0085205728092248,-0.4439157194828667,11.39023837701758,0.5900001525878835,0.17600710618647497,0.6742487907409753,-0.941379936352142,2.289877517834096,-0.1335655728055869,1.4820631542875375,-1.3684281382882517,33.21297053728148,-29.774146830683748,0.8078143635465604,6,-0.04750061035157671,-0.7824993133544993,1.897500991821282,0.5650014877319265,-1.1299972534179688,3,-0.03480066050316599,-2.191009309582113,33.485000610351555,-1.4137908354873048,33.845001220703125,-1.0759461886873,34.450000762939446,-0.03480066050316599 8085,2004-06-14,33.674999237060554,33.825000762939446,33.400001525878906,33.705001831054695,2664400.0,0.0016359401226400117,2.148137159327198,-0.6667514411662866,72.49745815404125,61.742389691878984,-0.16057675758782608,-0.8636667363364907,0.9415866420498915,-0.48226578667210873,10.986301314352573,0.42499923706053977,0.4145443043662027,0.7129990577697853,-0.9261164371799495,2.35211455271952,-0.10655868970508209,1.5325568052446528,-1.1940857059291545,24.34776839765887,-42.38380428799152,0.8195577474748671,6,-0.04000091552735796,-0.9025001525878977,1.726250648498528,0.5100011825561452,-1.8899993896484446,0,-0.02910169456389511,-1.9135897822318992,33.61999893188477,-2.191009309582113,33.485000610351555,-1.4137908354873048,33.845001220703125,-0.02910169456389511 8086,2004-06-15,34.325000762939446,34.435001373291016,34.02000045776367,34.39500045776367,3680000.0,0.019302198681671934,4.533289252835563,2.3331214240307516,73.41153149417494,63.35373205861834,-0.6474301837444756,-1.5211703435661406,0.28953748933955836,-1.1215679869596613,11.189608371838201,0.7600021362304616,0.613869799194525,1.3182505607604895,-0.4205038821006184,3.0570050036215974,0.44887333932993556,2.1876277821910435,-1.6376787680266531,80.86975270761104,10.210344054754955,0.8693772214305532,6,-0.47500228881835227,-1.5525016784667898,0.7974996566772532,-0.1400003433227468,-3.225000381469716,1,-0.04908962376805803,2.148137159327198,33.674999237060554,-1.9135897822318992,33.61999893188477,-2.191009309582113,33.485000610351555,-0.04908962376805803 8087,2004-06-16,34.025001525878906,34.400001525878906,33.915000915527344,34.400001525878906,2031200.0,-0.00873996301216251,1.586669921875,5.357166212533516,67.64133524786976,63.89755357477494,-0.27263495270167226,-1.2020742438809435,0.5673583549042576,-0.816736568235342,11.289732801879094,0.4850006103515625,0.7437102894643601,0.967001247406003,-0.8303521927087374,2.764354687520747,0.06832452734862926,1.8656779674633768,-1.1519119135628628,60.57697245350842,-10.291772639441405,0.8986767200573713,6,-0.1725025177001953,-1.25250244140625,0.9374990463256836,0.15999889373779297,-3.09000205993652,2,-0.031006620363363213,4.533289252835563,34.325000762939446,2.148137159327198,33.674999237060554,-1.9135897822318992,33.61999893188477,-0.031006620363363213 8088,2004-06-17,34.259998321533196,34.34999847412109,33.775001525878906,33.775001525878906,2698000.0,0.006906591774156201,-1.371137101912051,-1.2933247884114394,67.16120672805903,65.8874498710783,-0.4648018304691348,-1.3586642364681225,0.2876333870715726,-1.044926782291725,11.674840474098438,0.5749969482421804,0.8193487223417932,1.1079981803893943,-0.7360918949834314,2.9520882557622237,0.1859531427029779,2.030043218075811,-1.2197178535542292,83.17279829805896,13.83004788601103,0.9220450376864139,6,-0.4074993133544851,-1.4874992370605398,-0.34499740600585227,-0.0749979019164968,-3.5699977874755824,3,-0.038236941703829186,1.586669921875,34.025001525878906,4.533289252835563,34.325000762939446,2.148137159327198,33.674999237060554,-0.038236941703829186 8089,2004-06-18,34.584999084472656,34.685001373291016,33.97499847412109,34.025001525878906,4779600.0,0.009486304111556043,-1.1515119988902514,1.1546417700312426,67.32282488955775,67.64213848786832,-0.6539956998529988,-1.5683601073500952,-0.09890636034978684,-1.366510978494567,12.024411236411972,0.710002899169929,0.8465136115055358,1.3087489128112821,-0.5714073540095228,3.1889051796320906,0.36867077940087967,2.2488270462216846,-1.3942468463970528,92.21771979041428,23.03985791596689,0.9400781334104036,6,-0.5449981689453125,-1.7424983978271484,-0.7274990081787109,-0.39999866485595703,-3.934999465942383,4,-0.05826223631600713,-1.371137101912051,34.259998321533196,1.586669921875,34.025001525878906,4.533289252835563,34.325000762939446,-0.05826223631600713 8090,2004-06-21,34.15999984741211,34.700000762939446,34.15999984741211,34.575000762939446,2097400.0,-0.012288542671997749,-1.602408309587244,-0.7410762942779164,61.952568272993176,67.46166987576812,-0.15429772564539235,-0.9893105696482394,0.2602808829504397,-0.9317499192520415,11.93089363618327,0.5400009155273366,0.8162722540053977,0.7537496566772433,-0.9806507673575808,2.4881500807120673,-0.11345055534016524,1.6209498686946517,-0.7899377131106533,41.621474495119564,-26.05877293854207,0.8672002120174116,6,-0.11249923706054688,-1.3099994659423828,-0.4037494659423828,0.025000572204589844,-2.75,0,-0.048887534438084024,-1.1515119988902514,34.584999084472656,-1.371137101912051,34.259998321533196,1.586669921875,34.025001525878906,-0.048887534438084024 8091,2004-06-22,34.529998779296875,34.650001525878906,34.15999984741211,34.165000915527344,2682000.0,0.01083135051339279,-1.61334228515625,-0.879510984465499,60.91844548982253,67.14640070725076,-0.571896613677545,-1.1770823460056619,-0.1809693288999199,-1.2734499002631594,11.384445140112101,0.4900016784667969,0.9180257312528681,0.9697486877441435,-0.5692371453868361,2.508734520875123,0.20025577117865367,1.7392416043096333,-0.9737452369860975,81.62139201511096,16.721340522158826,0.7694929165654901,6,-0.4824981689453125,-1.6799983978271484,-0.7737483978271484,-0.3449983596801758,-3.009998321533203,1,-0.07949606223358985,-1.602408309587244,34.15999984741211,-1.1515119988902514,34.584999084472656,-1.371137101912051,34.259998321533196,-0.07949606223358985 8092,2004-06-23,34.650001525878906,34.735000610351555,34.174999237060554,34.424999237060554,2494800.0,0.003475318587441656,1.8354467053608807,0.6164482347776816,59.475240058988724,66.77562365035647,-0.6321822593270454,-1.1413803743683673,-0.37890679294579854,-1.3501973341837896,11.437553146907431,0.5600013732910014,0.9953795559372765,0.9537513732910128,-0.45376163420968396,2.3612643807917095,0.2499948695406644,1.6575078770413612,-0.9336233726801169,91.14592025685721,28.904646521212968,0.7037565037503476,6,-0.5850009918212891,-1.782501220703125,-0.8937511444091797,-0.46500110626220703,-3.245000839233395,2,-0.10245313096906505,-1.61334228515625,34.529998779296875,-1.602408309587244,34.15999984741211,-1.1515119988902514,34.584999084472656,-0.10245313096906505 8093,2004-06-24,34.61999893188477,34.935001373291016,34.55500030517578,34.64500045776367,2251400.0,-0.0008658756904159626,-3.903278204370939,-0.11111676245695105,64.01673039122986,66.04414896963743,-0.4741062459099865,-0.9717871251514154,-0.41428730513532486,-1.2805866890535853,11.502077896812535,0.3800010681152344,0.928162191705411,0.8034988403320398,-0.4763202589882596,2.083317939652339,0.16358929067188654,1.443408389992193,-0.7406411855415413,67.18734478004063,4.012330565056615,0.63990954966015,6,-0.4524974822998118,-1.652498245239265,-0.8999986648559641,-0.4349985122680735,-3.224998474121101,3,-0.10644135123148513,1.8354467053608807,34.650001525878906,-1.61334228515625,34.529998779296875,-1.602408309587244,34.15999984741211,-0.10644135123148513 8094,2004-06-25,34.880001068115234,35.0,34.650001525878906,34.74499893188477,2326000.0,0.007510171699947721,-1.1538569885910137,-5.399755874276502,63.71306726499987,65.06810553752173,-0.5996396120056318,-1.1028564771706897,-0.7334860687449165,-1.4981087452558128,12.166799013340428,0.38000106811522727,0.9109577630122629,0.9457509994506808,-0.26524815679171354,2.156750155693075,0.3402514213294836,1.551250577571878,-0.8106274689214032,85.71441546586982,23.379185615623314,0.6054995781211984,6,-0.49250030517578125,-1.8800010681152344,-1.2225008010864258,-0.6950006484985352,-3.635000228881836,4,-0.12012615842170415,-3.903278204370939,34.61999893188477,1.8354467053608807,34.650001525878906,-1.61334228515625,34.529998779296875,-0.12012615842170415 8095,2004-06-28,33.790000915527344,34.924999237060554,33.72999954223633,34.865001678466804,2675800.0,-0.03125000341769746,1.0000063844525693,-7.962842610907508,43.346779620607094,61.72757755156976,0.5681344652750155,0.06655835834604318,0.28665479615644784,-0.3673042595238698,12.934379212634294,1.1949996948242259,0.9025378558369468,-0.19249916076660156,-1.2888834167067174,0.9038850951735142,-0.740691288736663,0.3556929672034599,1.2099990844726562,4.724515879047107,-51.004939069542544,0.5481921279700591,6,0.5749988555908203,-0.7900009155273438,-0.1862506866455078,0.39499950408935547,-2.7600002288818324,0,-0.09292693731636337,-1.1538569885910137,34.880001068115234,-3.903278204370939,34.61999893188477,1.8354467053608807,34.650001525878906,-0.09292693731636337 8096,2004-06-29,34.59999847412109,34.72499847412109,33.654998779296875,33.875,2348200.0,0.023971516325752118,1.1948746038577582,-0.6744167065878777,57.30878140939187,60.5795160139611,-0.22210961061272627,-0.6383393882335824,-0.6003818941937382,-1.1237089109586051,13.705088973706111,1.0699996948242116,0.8652923696019243,0.5299983978271428,-0.4599933051251739,1.5199901007794594,0.035002546350987984,1.0249942493032975,0.40000152587891336,70.26013659156347,13.192037185894563,0.4949958514761572,6,-0.27249908447264914,-1.5999984741210866,-1.0874977111816335,-0.4149980545043874,-4.674999237060536,1,-0.09219649616733139,1.0000063844525693,33.790000915527344,-1.1538569885910137,34.880001068115234,-3.903278204370939,34.61999893188477,-0.09219649616733139 8097,2004-06-30,35.06999969482422,35.24499893188477,34.110000610351555,34.700000762939446,3017800.0,0.013583850908394313,2.15278447412617,0.5103444284256201,65.02368365863725,60.342013450692015,-0.5903732175957899,-1.0266963606056265,-1.1453222669130838,-1.539953693682591,14.31331488715557,1.1349983215332173,0.8293212964567189,0.9147497177124038,-0.11256385107565592,1.9420632865004634,0.4010929333183739,1.4284065021064336,-1.4150009155273438,88.99375973167525,26.531960147557903,0.5136567843940286,6,-0.6200008392333984,-1.6374998092651367,-1.7424993515014648,-0.8849992752075195,-6.270000457763668,2,-0.10122609831629026,1.1948746038577582,34.59999847412109,1.0000063844525693,33.790000915527344,-1.1538569885910137,34.880001068115234,-0.10122609831629026 8098,2004-07-01,33.93000030517578,34.99499893188477,33.779998779296875,34.99499893188477,5375800.0,-0.03250639861900784,1.2816933695819417,-2.878382976091022,52.46816278059725,58.69149543858529,0.5564051844536095,0.1405949704756324,-0.06974724162183321,-0.3573107908363298,14.50830528134483,1.2900009155273438,0.7063889150012201,-0.23799972534179403,-1.2463718282437455,0.7703723775601574,-0.7421857767927662,0.26618632610917814,-0.27500152587890625,17.295691791683883,-46.847288531497895,0.5041860514509747,7,0.5199985504150391,-0.4975004196166992,-0.6024999618530273,0.25500011444091797,-4.739999771118168,3,-0.07441790733332532,2.15278447412617,35.06999969482422,1.1948746038577582,34.59999847412109,1.0000063844525693,33.790000915527344,-0.07441790733332532 8099,2004-07-02,33.34999847412109,33.93000030517578,33.0,33.93000030517578,3721800.0,-0.017094070905923853,2.2068874799400175,0.5446033605198055,47.61204580324683,57.09810405305791,1.0535960379130813,0.7653497703660364,0.4430815487881219,0.27013884285286593,14.60638820625999,0.9300003051757812,0.6238451962891247,-0.8215015411376996,-1.8173035972777498,0.17430051500235066,-1.3194025692077247,-0.32360051306767446,1.895000457763686,15.590139894955227,-51.37305715605868,0.49790102807002395,7,0.7725009918212962,0.375001907348647,-0.02249813079833274,0.8825016021728587,-3.024997711181637,4,-0.058620632857733224,1.2816933695819417,33.93000030517578,2.15278447412617,35.06999969482422,1.1948746038577582,34.59999847412109,-0.058620632857733224 8100,2004-07-06,33.470001220703125,33.59000015258789,33.240001678466804,33.34999847412109,2549600.0,0.0035982834204673075,-1.0588367291985004,-0.2069006340270019,43.18726044177506,55.12797238105264,0.9224270467143683,0.6710906819435607,0.2022390732334145,0.1982844135155517,14.781640028160986,0.34999847412108664,0.5270897178532223,-0.6959987640380874,-1.7066607348528393,0.3146632067766646,-1.2013297494454633,-0.19066777863071138,1.7300977325439533,20.935476361609616,-42.43994328124694,0.5053309854073743,7,0.6524982452392578,0.4199981689453125,-0.1425008773803711,0.7624988555908203,-2.9350013732910156,1,-0.06647745145863437,2.2068874799400175,33.34999847412109,1.2816933695819417,33.93000030517578,2.15278447412617,35.06999969482422,-0.06647745145863437 8101,2004-07-07,32.775001525878906,33.450000762939446,32.700000762939446,33.34999847412109,4379200.0,-0.02076485418214813,-1.0689698717206284,-4.791531565897044,40.62969330318181,53.03402274151854,1.500046241310116,1.3008655938060372,0.8246658590709899,0.9107356824802793,14.530682334521645,0.770000457763679,0.37946194967496183,-1.307248497009276,-2.482946976057761,-0.1315500179607909,-1.8950977365335149,-0.719399257485037,2.3810954483032276,2.9469869116071434,-58.271558512290895,0.5878492395242416,7,1.1974983215332031,1.1474971771240234,0.4349985122680664,1.457498550415039,-2.820001602172855,2,-0.053241823279719935,-1.0588367291985004,33.470001220703125,2.2068874799400175,33.34999847412109,1.2816933695819417,33.93000030517578,-0.053241823279719935 8102,2004-07-08,32.419998168945305,32.779998779296875,32.18000030517578,32.775001525878906,5058200.0,-0.010831528311395888,2.2876821136681924,0.6174004192872318,36.450686279081424,49.97112895127982,1.682377720629482,1.6270575867701282,1.1166265801148327,1.2792277117911581,14.417428960830717,0.5999984741210938,0.27331264801879485,-1.5910017013549904,-2.980513572230791,-0.2014898304791899,-2.285757636792887,-0.8962457659170937,2.6378549567871232,8.525683156375289,-47.853826848106706,0.6947559354378998,7,1.292501449584968,1.292501449584968,0.6737518310546946,1.81250190734864,-2.7299976348876918,3,-0.07695863888958154,-1.0689698717206284,32.775001525878906,-1.0588367291985004,33.470001220703125,2.2068874799400175,33.34999847412109,-0.07695863888958154 8103,2004-07-09,32.549999237060554,32.779998779296875,32.49499893188477,32.525001525878906,3400600.0,0.004009903622998134,-5.705650047122077,-0.07041542197676529,34.57167597057695,46.73319658523285,1.3721660663626452,1.5003402061066922,0.9097702803225189,1.169595886359268,14.762242961423178,0.3600006103515696,0.1416901365861989,-1.414250564575191,-2.9349959937821026,0.10649486463172053,-2.174623279178647,-0.6538778499717353,2.335182719438478,21.142796107701297,-29.435094718973442,0.7603727146034542,7,1.1625003814697195,1.1625003814697195,0.31875133514403586,1.6825008392333913,-2.0399990081787145,4,-0.11520737597223518,2.2876821136681924,32.419998168945305,-1.0689698717206284,32.775001525878906,-1.0588367291985004,33.470001220703125,-0.11520737597223518 8104,2004-07-12,32.450000762939446,32.654998779296875,32.200000762939446,32.549999237060554,3136800.0,-0.003072149814592029,1.9354941917700794,-4.000305203722917,36.363669549282534,45.957295466196776,1.2194587863217947,1.5896956130692672,0.9641779599702289,1.2657180392046001,15.346723538087115,0.454998016357429,-0.002420519658507203,-1.455749130249032,-3.1158799647415947,0.20438170424353075,-2.2858145474953133,-0.6256837130027506,2.2728702944801924,19.148970707991154,-31.216750256439752,0.8300654172462821,7,1.2624988555908274,1.2624988555908274,0.49125003814697976,1.7824993133544993,-2.3749999999999964,0,-0.10046225430616995,-5.705650047122077,32.549999237060554,2.2876821136681924,32.419998168945305,-1.0689698717206284,32.775001525878906,-0.10046225430616995 8105,2004-07-13,32.69499969482422,32.97499847412109,32.56999969482422,32.625,4620400.0,0.007550043948368224,-3.4999788072732647,-0.7000076295108488,35.06919828813862,43.48623067494642,0.8971435713941602,1.3360111322413175,0.696933283253486,1.0210223285461666,15.782617035731446,0.5249977111816406,-0.1754751840660589,-1.16175022125244,-2.906264242776885,0.582763800272005,-2.034007232014659,-0.28949321049022103,1.8752991174607914,40.551118426783596,-5.618859716911523,0.872257010762221,7,1.0174999237060547,1.0174999237060547,0.13375091552734375,1.5375003814697266,-2.369998931884769,1,-0.07248811604240368,1.9354941917700794,32.450000762939446,-5.705650047122077,32.549999237060554,2.2876821136681924,32.419998168945305,-0.07248811604240368 8106,2004-07-14,32.639999389648445,32.904998779296875,32.34999847412109,32.580001831054695,3753600.0,-0.0016822237555940145,-1.1345990199242042,0.8571117166212534,33.4704028891269,39.98031058944526,0.7206655641589776,1.3263030925422328,0.7229484645809308,1.0793621958319548,15.699884631555406,0.5550003051757884,-0.384052714225561,-1.132500457763662,-2.943291216708431,0.6782903011811108,-2.03789583723605,-0.2271050782912738,1.7868815122100088,57.86165332719283,16.662845246636337,0.9053953794723861,7,0.9475002288818288,1.0725002288818288,0.28625059127806907,1.5925006866455007,-2.3050003051757884,2,-0.06449140874996218,-3.4999788072732647,32.69499969482422,1.9354941917700794,32.450000762939446,-5.705650047122077,32.549999237060554,-0.06449140874996218 8107,2004-07-15,32.970001220703125,33.165000915527344,32.650001525878906,32.72499847412109,3355200.0,0.01011035040519448,-1.607614007301103,4.083545269583028,37.06900108282248,38.26929262302584,0.0686742230093671,0.9625618053786837,0.3530139083110697,0.7619178572355452,15.615414494769505,0.5250015258788991,-0.3932123658884734,-0.7497486114501939,-2.590782116178282,1.0912848932778978,-1.670265363814238,0.17076814091385017,1.322066845354371,79.79278093363233,40.151272679441824,0.9205167523640453,7,0.08499908447265625,0.7424983978271484,0.014998912811279297,1.2624988555908203,-2.200000762939453,3,-0.09144680574363584,-1.1345990199242042,32.639999389648445,-3.4999788072732647,32.69499969482422,1.9354941917700794,32.450000762939446,-0.09144680574363584 8108,2004-07-16,32.950000762939446,33.47499847412109,32.80500030517578,33.450000762939446,2838800.0,-0.0006066259333687984,1.4363772558919965,-2.0407934481362098,34.28340310369386,36.788332323075515,-0.07259104036839403,0.9269117462139747,0.3257395227279787,0.7939281441460295,15.560822484853936,0.6699981689453054,-0.5610050735212866,-0.704249191284184,-2.557525735273316,1.1490273527049446,-1.6308874632787465,0.22238908071037855,1.2153432374651487,58.82363500911041,23.976900718566156,0.9266382719945646,7,-0.06500053405761008,0.7624988555908274,0.19249916076660867,1.2824993133544993,-2.0300006866455007,4,-0.09893778917748985,-1.607614007301103,32.970001220703125,-1.1345990199242042,32.639999389648445,-3.4999788072732647,32.69499969482422,-0.09893778917748985 8109,2004-07-19,32.56999969482422,32.950000762939446,32.509998321533196,32.875,2321000.0,-0.011532657338892527,-1.0705848562093156,0.6100006103515625,38.76611935559117,36.29709442461064,0.20688813030631792,1.2102649013134652,0.6588782326609106,1.190238163745434,15.273417245903342,0.44000244140625,-0.8457070141995118,-0.9835002899169893,-2.8428043368465197,0.875803757012541,-1.913152313381751,-0.05384826645222773,1.4762236838666496,19.555664062500632,-18.312272105595667,0.9296520234647646,7,0.25749969482421875,1.1424999237060547,0.6549997329711914,1.6625003814697266,-1.4200000762939453,0,-0.06324837228259905,1.4363772558919965,32.950000762939446,-1.607614007301103,32.970001220703125,-1.1345990199242042,32.639999389648445,-0.06324837228259905 8110,2004-07-20,32.490001678466804,32.740001678466804,32.21500015258789,32.68000030517578,2516600.0,-0.002456187200091553,2.387091613855794,0.6229456937738967,27.553265659101754,34.84415801971285,0.1489140524077328,1.221355488095611,0.7054310699182835,1.2835310717651893,15.07260615965253,0.5250015258789134,-0.9879928030499556,-0.9799983978271385,-2.8742860256134364,0.9142892299591594,-1.9271422117202874,-0.032854583933989545,1.4442483158131623,21.82554700106941,-11.45155829722249,0.9471438138931481,7,0.3374977111816335,1.2224979400634695,0.7149972915649343,1.7424983978271413,-0.990001678466804,1,-0.07433058758897904,-1.0705848562093156,32.56999969482422,1.4363772558919965,32.950000762939446,-1.607614007301103,32.970001220703125,-0.07433058758897904 8111,2004-07-21,31.78499984741211,32.825000762939446,31.774999618530273,32.650001525878906,3398000.0,-0.021699039539352927,-1.3728782144673501,4.5526733190115545,16.717387489825853,32.65156926535112,0.7808283157883125,1.8025840698435758,1.3863203530078323,1.991715890135744,15.025025539666782,1.0500011444091726,-1.0763265058021574,-1.5477502822875948,-3.5150312936482777,0.4195307290730881,-2.5313907879679363,-0.5641097766072534,2.0439951655216078,0.5882491537537232,-24.581867754762683,0.9836405056803422,7,0.8399991989135742,1.7249994277954102,1.4187488555908203,2.447500228881836,-0.43499946594237926,2,-0.04593358790251911,2.387091613855794,32.490001678466804,-1.0705848562093156,32.56999969482422,1.4363772558919965,32.950000762939446,-0.04593358790251911 8112,2004-07-22,31.10000038146973,31.26499938964844,30.70000076293945,31.024999618530273,6626600.0,-0.021551029392191445,1.790125084771292,-0.08670591607682711,18.415243431262468,30.856410094316182,1.4068393211478174,2.3273124174426876,2.0737286066939298,2.687683222379224,15.210569531499718,1.0849990844726598,-1.1688960747951498,-2.055249691009518,-4.158045776180831,0.04754639416179174,-3.106647733595171,-1.0038516484238649,2.5646749999117127,14.414412556756831,-11.266312832080098,1.0513980425856555,7,0.9874992370605362,1.8724994659423793,2.211248397827145,3.132499694824215,0.23499870300292613,3,-0.02459811214191765,-1.3728782144673501,31.78499984741211,2.387091613855794,32.490001678466804,-1.0705848562093156,32.56999969482422,-0.02459811214191765 8113,2004-07-23,30.934999465942386,31.290000915527344,30.7450008392334,31.13500022888184,4277000.0,-0.0053054956110436535,1.137246248896764,-2.6666497126289364,20.29527480545353,29.0710329005574,1.473628692805267,2.3210909376957964,2.2360467829991073,2.8541816658596026,15.161916138440246,0.5450000762939453,-1.1989840048844798,-2.036000633239741,-4.241657547754809,0.1696562812753264,-3.1388290904972713,-0.9331721759822074,2.4332084535948546,10.444386800130541,-15.830605956049073,1.1028284572575329,7,1.15250015258788,2.037500381469723,2.3774995803832972,3.297500610351559,0.3850002288818324,4,-0.005333732375213618,1.790125084771292,31.10000038146973,-1.3728782144673501,31.78499984741211,2.387091613855794,32.490001678466804,-0.005333732375213618 8114,2004-07-26,30.690000534057614,31.45499992370605,30.604999542236328,31.024999618530273,3369600.0,-0.007919797514608029,-2.3663310243762274,1.6749890327872157,16.825801893599404,27.043988856719707,1.612263683838048,2.3569318036096796,2.479651718573354,3.1021427637029326,14.937648478643506,0.850000381469723,-1.1770440956423087,-2.0714995384216373,-4.309414480107261,0.1664154032639864,-3.1904570092644526,-0.9525420675788254,2.4113866698198514,3.828871400096079,-22.16640753929307,1.1189574708428118,7,1.3499984741210973,2.2349987030029332,2.62249851226807,3.5424995422363317,0.9449996948242259,0,0.007494282770738048,1.137246248896764,30.934999465942386,1.790125084771292,31.10000038146973,-1.3728782144673501,31.78499984741211,0.007494282770738048 8115,2004-07-27,30.649999618530273,30.71500015258789,30.29999923706055,30.69499969482422,5159000.0,-0.001303385950839231,8.76461348591936,0.1343289530620132,19.94344329032522,25.540993345741747,1.4881724493468553,2.2657988413396453,2.484560063093639,3.1440251162577795,16.315811889037857,0.4150009155273402,-1.1579407544319622,-1.954500389099124,-4.32523824382362,0.41623746562537534,-3.139869316461372,-0.7691314617368761,2.1518210659502586,13.8613928697685,-14.427667290378865,1.1853689273622496,7,1.2374992370605469,2.12249946594239,2.7912511825561523,3.582500457763672,1.010000228881836,1,0.016313213906133717,-2.3663310243762274,30.690000534057614,1.137246248896764,30.934999465942386,1.790125084771292,31.10000038146973,0.016313213906133717 8116,2004-07-28,31.40999984741211,32.5,30.739999771118164,30.75,4347200.0,0.024796092604919995,-4.17646893828047,-14.666638409697791,37.18277035923985,25.553634376454788,0.5982620099461116,1.322356213602383,1.6949959067534337,2.3916221296034337,17.008683473989255,1.8500003814697266,-1.1370607584871664,-1.0350002288818345,-3.2655490084770804,1.1955485507134078,-2.150274618679454,0.08027416091578843,-1.110000610351559,50.45455570062952,18.853197215665517,1.1152743897976214,7,0.47749900817871094,1.362499237060554,2.038750648498535,2.822500228881836,0.5400009155273402,2,0.0028653343847535595,8.76461348591936,30.649999618530273,-2.3663310243762274,30.690000534057614,1.137246248896764,30.934999465942386,0.0028653343847535595 8117,2004-07-29,31.520000457763672,31.649999618530273,31.22500038146973,31.48500061035156,2287000.0,0.0035020888534205152,1.8813686442869464,0.05303008409676,36.86226711625569,25.840174822294994,0.2916149516299633,0.9831697411840565,1.5699623574165287,2.282590664571913,17.06922475111471,0.4249992370605433,-1.1281959385230707,-0.7474996566772489,-2.637516581918703,1.1425172685642089,-1.692508119297976,0.1975088059434782,-1.2200012207031214,55.45458170992005,21.599582571926994,0.9450084626207285,7,0.10499954223632812,1.2524986267089915,1.9287500381469727,2.7124996185302734,0.12999916076660156,3,-0.005393403357393356,-4.17646893828047,31.40999984741211,8.76461348591936,30.649999618530273,-2.3663310243762274,30.690000534057614,-0.005393403357393356 8118,2004-07-30,31.40500068664551,31.60000038146973,31.11000061035156,31.545000076293945,2547000.0,-0.003648469842894131,2.919998168945258,-3.9999999999994924,36.72173818208267,25.613021358571828,0.18373024866068022,0.9479032002928314,1.6882704121726384,2.397661204420668,17.67050081756195,0.48999977111817117,-1.1124326349621114,-0.7362494468688929,-2.49118211129289,1.0186832175551075,-1.613715779080895,0.1412168853431055,-1.0610014343261724,50.22732119913241,13.912628141509124,0.8774663322119995,7,0.15749931335448863,1.367498397827152,2.061249732971188,2.827499389648434,0.7349987030029332,4,-0.0022289954033537507,1.8813686442869464,31.520000457763672,-4.17646893828047,31.40999984741211,8.76461348591936,30.649999618530273,-0.0022289954033537507 8119,2004-08-02,31.395000457763672,31.520000457763672,31.065000534057614,31.28000068664551,2378200.0,-0.00031842791476488497,1.4931518302720128,-0.8214305177111672,32.432464476964356,26.155154560556557,0.010648706397560659,0.8473756272619539,1.7105576323338028,2.4008088908247274,18.30497071779958,0.45499992370605824,-1.1518585798995602,-0.6484997749328585,-2.3364578240864518,1.0394582742207383,-1.4924787995096551,0.19547924964393815,-1.0078811904907212,49.77276549850265,13.41587604634337,0.8439790245767982,8,0.16749954223632812,1.3774986267089915,2.1725006103515625,2.8374996185302734,0.7150001525878835,0,-0.0023889396988655553,2.919998168945258,31.40500068664551,1.8813686442869464,31.520000457763672,-4.17646893828047,31.40999984741211,-0.0023889396988655553 8120,2004-08-03,31.2450008392334,31.540000915527344,31.1200008392334,31.295000076293945,1952800.0,-0.004777818644470799,-1.8000076294139338,-0.4347768397658237,31.62059130259955,27.81106609530919,-0.038584851187309255,0.8665663127854586,1.8887630100332018,2.566326180564751,18.964477275690584,0.4200000762939453,-1.1870832311077706,-0.6872493743896477,-2.2693117300897896,0.8948129813104941,-1.4782805522397169,0.10378180346042143,-0.8156239573059061,28.6932387750922,-4.739234157377101,0.79103117785007,8,0.154998779296875,1.527498245239265,2.448749542236328,2.987499237060547,0.8099994659423828,1,0.012481977249900744,1.4931518302720128,31.395000457763672,2.919998168945258,31.40500068664551,1.8813686442869464,31.520000457763672,0.012481977249900744 8121,2004-08-04,31.03000068664551,31.364999771118164,30.809999465942386,31.15500068664551,1609400.0,-0.006881105674925059,1.0367052104040229,2.5000381475547417,23.64131293922769,28.391740485083105,0.06487872335033273,0.995154476080959,2.13359827239395,2.8106007806112636,19.145593114189698,0.5550003051757777,-1.254386513503995,-0.8149994850158642,-2.393836445397067,0.7638374753653387,-1.6044179652064692,-0.02558100482526271,-0.5592113423565692,26.190616754692414,-1.3206822263698434,0.7894184801906017,8,0.3699989318847621,1.742498397827152,2.6524991989135707,3.202499389648434,0.6949996948242188,2,0.020302905150683115,-1.8000076294139338,31.2450008392334,1.4931518302720128,31.395000457763672,2.919998168945258,31.40500068664551,0.020302905150683115 8122,2004-08-05,29.92499923706055,31.10000038146973,29.915000915527344,31.0,3798400.0,-0.03561074525082186,-1.1643877135103375,8.600006103515597,18.258137548364218,28.16539190096207,1.101514270796045,2.006528710471308,3.240735566326986,3.917352366380147,19.106158452825753,1.1849994659423864,-1.2997522027846031,-1.7952509880065897,-3.5654712602917478,-0.025030715721431562,-2.6803611241491687,-0.9101408518640106,2.5750007629394496,0.5933723858846933,-22.00879145341341,0.8851101361425797,8,1.2825012207031214,2.6550006866455043,3.7387504577636683,4.307500839233395,1.7849998474121058,3,0.06766922564766653,1.0367052104040229,31.03000068664551,-1.8000076294139338,31.2450008392334,1.4931518302720128,31.395000457763672,0.06766922564766653 8123,2004-08-06,28.79999923706055,29.29999923706055,28.61000061035156,29.04999923706055,8121600.0,-0.03759398592086671,-1.1904813805630976,0.23255797448590415,15.78948279371427,28.050245334308165,2.1141402285636772,2.9894542913678848,4.345655046274299,5.044444328997837,19.425113313041926,1.3149986267089915,-1.2578542090394293,-2.7327509880065897,-4.885899796954153,-0.5796021790590231,-3.809325392480371,-1.6561765835328082,3.648300781249997,6.484594092818449,-15.821212403031657,1.076574404473783,8,1.7550010681152308,3.0025005340576136,5.141250133514401,5.432500839233395,3.409999847412106,4,0.09895834920031077,-1.1643877135103375,29.92499923706055,1.0367052104040229,31.03000068664551,-1.8000076294139338,31.2450008392334,0.09895834920031077 8124,2004-08-09,29.190000534057614,29.45000076293945,29.084999084472656,29.35000038146973,4357400.0,0.013541712060019861,1.0277836646463137,0.6399993896484659,21.64950109115304,28.239807312177923,1.6639722649572235,2.469301856668139,3.9296972617333346,4.650521146507476,19.383552270363914,0.6500015258788991,-1.1891372597161727,-2.1797496795654325,-4.525495392435349,0.16599603330448076,-3.3526225360003927,-1.0068768231304759,3.1047675079345716,19.795217177332606,-2.4651195564961874,1.1728728564349573,8,1.3649997711181676,2.0799999237060582,4.7512488365173375,5.042499542236332,3.015001296997081,0,0.1010619664822856,-1.1904813805630976,28.79999923706055,-1.1643877135103375,29.92499923706055,1.0367052104040229,31.03000068664551,0.1010619664822856 8125,2004-08-10,30.32500076293945,30.32500076293945,29.45000076293945,29.5,4795200.0,0.03888318630065002,1.1212101595698134,-5.156259685763762,38.32001445311613,28.366167767053064,0.5341995995189421,1.2096635654176353,2.7717228288526705,3.504746779973946,19.457915221844445,1.135000228881836,-1.1071436144589129,-0.926249504089359,-3.2291700521303106,1.376671043951589,-2.0777097781098313,0.22521076993111677,1.8223765817871076,62.2504782219489,35.71005997280023,1.1514602740204742,8,-0.1950006484985316,0.774999618530277,3.598749160766605,3.9074993133544957,2.169998168945323,1,0.058862318301853955,1.0277836646463137,29.190000534057614,-1.1904813805630976,28.79999923706055,-1.1643877135103375,29.92499923706055,0.058862318301853955 8126,2004-08-11,30.53499984741211,30.72500038146973,29.90500068664551,30.32500076293945,3673200.0,0.006924949025205018,1.7796592635696171,0.2545441094192934,45.10822339250236,29.282385131080478,0.2090085011934093,0.8789411266179101,2.5399101955313412,3.287640052466969,19.135183972286963,0.8199996948242188,-0.975877131762541,-0.6110004425048814,-2.8378317468087886,1.6158308617990258,-1.7244160946568314,0.5024152096470722,1.4708824279394506,77.30921341394746,47.201092536498386,1.1134156521519527,8,-0.42999935150146484,0.5074996948242116,3.471249580383301,3.697500228881836,1.970001220703125,2,0.0497789574376728,1.1212101595698134,30.32500076293945,1.0277836646463137,29.190000534057614,-1.1904813805630976,28.79999923706055,0.0497789574376728 8127,2004-08-12,29.95499992370605,30.45499992370605,29.76000022888184,30.45000076293945,3671000.0,-0.018994593961172535,1.7524786131097108,-2.3571571298818856,42.08401328179688,29.878193475493163,0.6075586108093454,1.2874938079308293,3.0743045398104947,3.8567681533976277,19.2585723291438,0.7749996185302699,-0.8923028231736332,-1.0402503013610875,-3.1524297549832987,1.0719291522611272,-2.0963400281721967,0.01583942545001804,1.915047085045508,63.593355031117085,29.717412598500815,1.056089726811107,8,0.12000083923340199,1.0874996185302699,3.9924993515014684,4.277500152587894,2.094999313354503,3,0.05908864838163197,1.7796592635696171,30.53499984741211,1.1212101595698134,30.32500076293945,1.0277836646463137,29.190000534057614,0.05908864838163197 8128,2004-08-13,29.690000534057614,30.125,29.6299991607666,30.01000022888184,2657600.0,-0.00884658288510698,-1.2499913302815924,0.6464629339210927,41.94847396823543,30.935527863412172,0.6746483346880723,1.3657630515143033,3.279685068882923,4.119064212120161,19.907976884923524,0.49500083923339844,-0.9446165210590429,-1.1422496795654347,-3.118020374037844,0.833521014906971,-2.1301350268016392,-0.15436433232923008,2.049644618757945,36.89030311700033,-0.7539066917742261,0.9878853472362036,8,0.3850002288818395,1.3524990081787074,4.02249908447266,4.309999465942386,2.3449993133544957,4,0.06803632583629926,1.7524786131097108,29.95499992370605,1.7796592635696171,30.53499984741211,1.1212101595698134,30.32500076293945,0.06803632583629926 8129,2004-08-16,30.51000022888184,30.604999542236328,29.85000038146973,29.97500038146973,3492800.0,0.02761871606851596,1.0827606890673283,-1.6718761175881183,48.998573991192934,32.866414828811436,-0.31747661897258794,0.40424630138995354,2.4210997634161693,3.2926394305112545,20.035882448074695,0.9149990081787145,-0.9932973967565886,-0.21925001144408895,-2.020671884337677,1.5821718614495026,-1.1199609478908847,0.6814609250027068,1.1044591422351608,83.13723788908062,40.729664136049664,0.9007109364467957,8,-0.5225000381469762,0.5324993133544815,3.202499389648434,3.0025005340576136,1.0,0,0.055719398323095914,-1.2499913302815924,29.690000534057614,1.7524786131097108,29.95499992370605,1.7796592635696171,30.53499984741211,0.055719398323095914 8130,2004-08-17,30.07500076293945,31.82999992370605,29.774999618530273,31.25,12403600.0,-0.014257602841005634,-1.3154913110942006,-2.1962608825857304,39.98500449292864,34.682380557000435,-0.07363896808277559,0.6841184329784227,2.8019918604996015,3.7190182224176986,19.78001652144914,2.0550003051757777,-1.052343700100181,-0.5334994316101103,-2.1524990519284977,1.0855001887082807,-1.3429992417693057,0.2760003785490852,-1.4650001525878906,20.227338538659215,-20.288151428486064,0.8094998101591947,8,0.14499950408935547,0.9674987792968714,3.637498855590824,3.4375000000000036,1.0900001525878942,1,0.07082297636181556,1.0827606890673283,30.51000022888184,-1.2499913302815924,29.690000534057614,1.7524786131097108,29.95499992370605,0.07082297636181556 8131,2004-08-18,30.32500076293945,30.54999923706055,29.854999542236328,30.084999084472656,6094200.0,0.008312551742577723,1.0144958784601756,-0.2042568802573831,41.219694039430664,37.23366461156337,-0.48518206292194677,0.33637695843222204,2.4716269798258885,3.4541793961210594,19.04019706079749,0.6949996948242223,-1.0986949968304103,-0.21049947738647745,-1.7350459699893754,1.314047015216424,-0.9727727236879282,0.5517737689149733,-1.6506001663207996,31.590970961494,-6.744223033341285,0.7622732463014502,8,-0.10500049591064453,0.7174987792968714,3.387498855590824,2.902500152587894,1.0249996185302805,2,0.07155805818139682,-1.3154913110942006,30.07500076293945,1.0827606890673283,30.51000022888184,-1.2499913302815924,29.690000534057614,0.07155805818139682 8132,2004-08-19,30.334999084472656,30.604999542236328,29.94499969482422,30.35000038146973,4117000.0,0.0003297055657596193,1.514286959902053,-0.06250496701900961,42.014912052708866,40.1476011958961,-0.4815454115116822,0.2805099874691308,2.399226936748846,3.418791217515988,17.324516359109428,0.6599998474121094,-1.1369583652758273,-0.1622510910034194,-1.6654006611386194,1.3408984791317806,-0.9138258760710194,0.5893236940641806,-1.5974865013122574,32.0454399644887,-4.587796679215089,0.7515747850676007,8,0.12250041961669922,0.7075004577636648,3.315000534057617,2.7875003814697266,0.5150012969970739,3,0.0715345986198932,1.0144958784601756,30.32500076293945,-1.3154913110942006,30.07500076293945,1.0827606890673283,30.51000022888184,0.0715345986198932 8133,2004-08-20,30.770000457763672,30.95499992370605,30.29999923706055,30.40500068664551,2698800.0,0.014339917139264857,-1.278252677739192,-24.33121424029915,45.61403508771931,42.810327195514574,-0.6791328552816864,-0.17653767930590192,1.917197678830206,2.9476585317927544,15.67664235103713,0.6550006866455007,-1.1218052203154514,0.2810002326965346,-1.213821392640888,1.7758218580339573,-0.4664105799721767,1.028411045365246,-1.970638127792359,48.418525132447094,12.891854341524613,0.747410812668712,8,-0.13000011444092152,0.27249908447264914,2.6137495040893555,2.352499008178711,0.8500003814697266,4,0.04159891973527485,1.514286959902053,30.334999084472656,1.0144958784601756,30.32500076293945,-1.3154913110942006,30.07500076293945,0.04159891973527485 8134,2004-08-23,30.920000076293945,31.22500038146973,30.790000915527344,30.98500061035156,2693200.0,0.004874865658067495,-1.67692921657582,-0.17808376662398281,47.71929289165297,43.85469146646311,-0.6234917288367718,-0.32509037502619265,1.7165915060009524,2.7613943285071727,14.309607979062344,0.45499992370605824,-0.9509033253034112,0.41949987411499023,-1.0853379589428016,1.924337707172782,-0.3329190424139057,1.1719187906438862,-2.0600249944479394,55.717775558467984,18.528354642766494,0.7524189165288954,8,-0.1900005340576172,-0.1399993896484446,2.3787498474121094,2.2024993896484375,1.1550006866455007,0,0.036060794578490984,-1.278252677739192,30.770000457763672,1.514286959902053,30.334999084472656,1.0144958784601756,30.32500076293945,0.036060794578490984 8135,2004-08-24,31.149999618530273,31.45000076293945,30.97500038146973,31.25,2271800.0,0.007438536276481722,-1.1111181753832737,1.538454766865309,50.84032872648936,44.49159205912834,-0.8092607433928443,-0.5435801832310077,1.435841531220433,2.501129163236243,12.678668092263894,0.5300006866455043,-0.6272429414283422,0.6244994163513198,-0.9071697597892694,2.156168592491909,-0.1413351717189748,1.3903340044216144,-2.230624039847065,81.19116521572772,40.850275001723844,0.765834588070295,8,-0.4200000762939453,-0.43249893188477273,2.119999885559082,1.9724998474121094,1.1250019073486328,1,0.011557002078979473,-1.67692921657582,30.920000076293945,-1.278252677739192,30.770000457763672,1.514286959902053,30.334999084472656,0.011557002078979473 8136,2004-08-25,31.5,31.65500068664551,31.040000915527344,31.04999923706055,3128200.0,0.011235967439997108,-1.617034746402411,-4.49999046329318,62.33360357846771,46.741546536536205,-1.1264374773926455,-0.9343994091820633,1.0171566903329676,2.1238684715176603,13.517553231703507,0.6149997711181676,-0.33005224386482723,0.9699997901916504,-0.5730972283889457,2.5130968087722465,0.19845128090135233,1.7415482994819484,-2.5224119344163363,90.93563761735467,43.68462986133008,0.771548509290299,8,-0.7700004577636719,-0.7824993133544993,1.7699995040893555,1.6224994659423828,0.9449996948242188,2,-0.010634891570560523,-1.1111181753832737,31.149999618530273,-1.67692921657582,30.920000076293945,-1.278252677739192,30.770000457763672,-0.010634891570560523 8137,2004-08-26,31.35000038146973,31.53499984741211,30.95000076293945,31.51499938964844,2280600.0,-0.00476189265175464,4.707310265261353,-0.36666384096978205,73.56748720295496,50.25477022928282,-0.8467969890716169,-0.8409022805504947,1.1049840677428726,2.237235715434725,14.35829415891984,0.5849990844726598,-0.2205003192736541,0.8285001754760764,-0.6933622383099625,2.350362589262115,0.06756896858305694,1.5894313823690958,-2.3153640787236185,77.49077646601756,24.046934913768666,0.7609312068930187,8,-0.547500610351566,-0.7950000762939489,1.7174987792968714,1.7724990844726527,1.4050006866455043,3,0.0,-1.617034746402411,31.5,-1.1111181753832737,31.149999618530273,-1.67692921657582,30.920000076293945,0.0 8138,2004-08-27,31.334999084472656,31.45000076293945,31.17499923706055,31.399999618530273,1437600.0,-0.00047851026521650297,2.3332948016969906,0.3939449986706278,71.30088806340197,52.73280512619493,-0.6413592989867922,-0.8763448795742406,1.0487811421509576,2.2028507950807494,15.121032119089978,0.27500152587889914,-0.17709757655909186,0.8169989585876465,-0.6966075428455412,2.330605460020834,0.06019570787105266,1.5738022093042403,-2.244455509307347,63.00558533568217,5.086257710078982,0.7568032507165929,8,-0.5324993133544922,-0.779998779296875,1.1950006484985352,1.6375007629394531,0.4850006103515625,4,-0.01547785917259703,4.707310265261353,31.35000038146973,-1.617034746402411,31.5,-1.1111181753832737,31.149999618530273,-0.01547785917259703 8139,2004-08-30,31.31999969482422,31.47500038146973,31.22500038146973,31.25,1653400.0,-0.0004786784773155306,-3.166703754331556,-1.0769095337304497,62.70753089030127,55.25753028145856,-0.5580648672994037,-0.914119856274219,0.9804565892172263,2.158135397560173,15.884441241150208,0.25,-0.0578873349125999,0.8057496070861809,-0.6990542455873481,2.3105534597597064,0.0533476807494182,1.5581515334229437,-2.1746669926880955,52.48212367736854,-4.687368830208392,0.7524019263367628,8,-0.5649995803833008,-0.7649993896484375,1.2100000381469727,1.6525001525878906,1.029998779296868,0,0.009578580693880179,2.3332948016969906,31.334999084472656,4.707310265261353,31.35000038146973,-1.617034746402411,31.5,0.009578580693880179 8140,2004-08-31,31.63500022888184,31.69499969482422,31.239999771118164,31.5,2286800.0,0.010057488414014104,2.5686385973835577,1.9285831062670806,63.68160171794285,57.75329780129325,-0.702370024879265,-1.2631677975183706,0.5977755789821408,1.7856036036095482,16.797406048201317,0.4549999237060547,0.10319840859396123,1.1012501716613805,-0.4527290165902862,2.655229359913047,0.32426057753554716,1.8782397657872139,-2.435974182314318,91.94636886383356,35.782582495597524,0.7769895941258326,8,-0.8150005340576207,-1.0799999237060582,0.8474988937377894,1.2899990081787074,0.34499931335448863,1,0.01390866226882137,-3.166703754331556,31.31999969482422,2.3332948016969906,31.334999084472656,4.707310265261353,31.35000038146973,0.01390866226882137 8141,2004-09-01,31.65999984741211,31.899999618530273,31.375,31.63500022888184,2060800.0,0.0007902518839701944,1.0792098653522935,0.18518204552194567,74.60318596190687,61.37421712453747,-0.5789701842023547,-1.3054822250798068,0.49206256084850963,1.6984825961677075,17.474833367649147,0.5249996185302734,0.16132296557536208,1.094749832153319,-0.5257031723319514,2.715202836638589,0.28452332991068374,1.904976334395954,-2.4083543233018183,74.73683576503856,18.706784578890286,0.8102265022426357,9,-0.5600004196166992,-1.1049995422363281,0.6699991226196289,1.112499237060554,-0.1550006866455078,2,0.01942519524418329,2.5686385973835577,31.63500022888184,-3.166703754331556,31.31999969482422,2.3332948016969906,31.334999084472656,0.01942519524418329 8142,2004-09-02,31.95000076293945,32.014999389648445,31.489999771118164,31.72500038146973,1713000.0,0.009159852082281095,1.9577640352243186,9.000152590219962,82.37822889824636,65.45912754792937,-0.6881586952890544,-1.513599599601278,0.11918530716458875,1.3441426695707257,17.317117031086,0.5249996185302805,0.34409343148322336,1.2835006713867152,-0.4194660729817592,2.986467415755193,0.432017299202478,2.1349840435709524,-2.5924210750523606,92.26206965454166,32.41427280497417,0.8514833721842383,9,-0.5475006103515554,-1.6375007629394496,0.3799982070922887,0.8224983215332138,-0.3950004577636683,3,0.015492923945684023,1.0792098653522935,31.65999984741211,2.5686385973835577,31.63500022888184,-3.166703754331556,31.31999969482422,0.015492923945684023 8143,2004-09-03,31.649999618530273,32.040000915527344,31.63500022888184,31.95000076293945,2252800.0,-0.009389706956037469,-1.4545501835101315,-1.333336159030247,69.19190102855491,67.84497289647402,-0.27960590244935446,-1.042590139460291,0.3320825646059973,1.5845923576501022,16.127306218896862,0.40500068664550426,0.5067362182838231,0.8409995079040513,-0.6705542761587964,2.352553291966899,0.08522261587262747,1.5967763999354752,-2.132974748537503,52.1471114803588,-4.558314811482376,0.755776892031424,9,-0.154998779296875,-1.3249988555908203,0.5487499237060547,1.12249946594239,-0.5550003051757848,4,0.03491315838556952,1.9577640352243186,31.95000076293945,1.0792098653522935,31.65999984741211,2.5686385973835577,31.63500022888184,0.03491315838556952 8144,2004-09-07,32.139999389648445,32.189998626708984,31.65500068664551,31.95000076293945,2524000.0,0.015481825498389279,2.6896778521724016,-0.6333263397484011,84.13219148887887,71.54406875896174,-0.6463166297581253,-1.3705189195605705,-0.24950507514079945,1.0395212678960704,15.141987351200866,0.5399990081787109,0.6871545042343996,1.1834993362426829,-0.23577032690501198,2.6027689993903813,0.47386450466883545,1.8931341678165303,-2.421136436012908,94.73691607455207,32.03682459513036,0.7096348315738485,9,-0.5699996948242259,-1.7399997711181712,0.02750015258788352,0.6324996948242188,-2.3549995422363352,1,-0.00995643126637058,-1.4545501835101315,31.649999618530273,1.9577640352243186,31.95000076293945,1.0792098653522935,31.65999984741211,-0.00995643126637058 8145,2004-09-08,32.110000610351555,32.36999893188477,31.97500038146973,32.049999237060554,2164600.0,-0.000933378340590485,-2.76190735694839,0.31579898407845064,81.81817563653053,73.70902120985761,-0.5205638208723151,-1.2647818130392494,-0.27819175743891833,1.0153118827235232,15.312281236119347,0.3949985504150426,0.8202513566887006,1.0642505645751896,-0.4111984302610736,2.539699559411453,0.326526067157058,1.8019750619933212,-2.144024089408674,73.86948737314556,6.935459842249443,0.7377244974181323,9,-0.450000762939446,-1.6200008392333913,0.05749893188477273,0.662498474121108,-2.355001449584954,2,0.007474240398867016,2.6896778521724016,32.139999389648445,-1.4545501835101315,31.649999618530273,1.9577640352243186,31.95000076293945,0.007474240398867016 8146,2004-09-09,32.05500030517578,32.345001220703125,31.920000076293945,32.345001220703125,3471200.0,-0.0017128715082628254,1.9310331219910026,-4.833237968085575,80.17543577861917,74.44323771826475,-0.42304528179285583,-1.1489768177636677,-0.30983862668351136,1.0077293488654107,15.92115617932378,0.4250011444091797,0.932851106730844,0.9332502365112312,-0.5873252431303655,2.453825716152828,0.17296249669043462,1.6935379763320277,-1.800541094919872,64.20466737325279,-6.847481222240049,0.760287739820798,9,-0.2825012207031179,-1.5650005340576172,0.031249046325683594,0.7174987792968821,-2.0149993896484375,3,-0.0023397523701580436,-2.76190735694839,32.110000610351555,2.6896778521724016,32.139999389648445,-1.4545501835101315,31.649999618530273,-0.0023397523701580436 8147,2004-09-10,31.72500038146973,32.0,31.54999923706055,31.940000534057614,2804000.0,-0.010294803324421342,1.6865790612402711,0.741377495987979,67.3952574086054,74.00927875662069,-0.03828349486274618,-0.7162988955618452,-0.08725884464795186,1.271713948685072,16.179612163399078,0.5050010681152308,1.0007489015431688,0.5147502899169965,-0.9237190323125866,1.953219612146583,-0.20448437119779683,1.2339849510317897,-1.216676404618358,21.34161091934229,-50.40178016596366,0.7192346611147933,9,0.07249927520752308,-1.235000610351566,0.36124897003173473,1.0474987030029332,-2.3400001525878906,4,-0.00693463256289284,1.9310331219910026,32.05500030517578,-2.76190735694839,32.110000610351555,2.6896778521724016,32.139999389648445,-0.00693463256289284 8148,2004-09-13,31.709999084472656,31.97500038146973,31.57500076293945,31.80500030517578,2303800.0,-0.00047285411557740353,-1.1917915595409758,0.441865829208155,65.13406601758409,74.27889377076322,0.039678166980070984,-0.5715064815964475,-0.14531556594688766,1.2324766986896734,16.333633214666172,0.39999961853028054,0.9547739081085211,0.3987490653991692,-0.8630993773233442,1.6605975081216826,-0.23217515596208926,1.0296732867604277,-0.9782741130172745,19.512183775434682,-52.016983842904395,0.6309242213612571,9,0.09500026702881215,-1.2199993133544922,0.18375110626220703,0.8700008392333984,-2.5999984741210973,0,-0.004888009579690378,1.6865790612402711,31.72500038146973,1.9310331219910026,32.05500030517578,-2.76190735694839,32.110000610351555,-0.004888009579690378 8149,2004-09-14,32.209999084472656,32.28499984741211,31.71500015258789,31.75,2881400.0,0.01576789701784742,-1.1509471987101976,-4.842033408287826,68.40274949319543,74.80346574579129,-0.35849891793679944,-0.9882866764142761,-0.6953717853653458,0.6832295810211662,17.215839790850797,0.5750007629394531,0.871553960983185,0.8137491226196296,-0.44987065194858644,2.0773688971878457,0.1819392353355198,1.4455590099037359,-1.2816812377657492,80.48781622456401,9.7602668878951,0.6318098872841074,9,-0.3374996185302699,-1.4825000762939418,-1.0312490463256836,-0.2824993133544922,-3.0199985504150426,1,-0.03461657258027273,-1.1917915595409758,31.709999084472656,1.6865790612402711,31.72500038146973,1.9310331219910026,32.05500030517578,-0.03461657258027273 8150,2004-09-15,32.205001831054695,32.290000915527344,31.940000534057614,32.209999084472656,2778800.0,-0.0001551460279416439,3.2424053266750326,-0.010863616008476419,63.905362396262184,73.61481868294187,-0.2951859403192998,-0.8596056393738749,-0.7453895097722665,0.6118653742794109,18.299328477859824,0.3500003814697301,0.8154024796575179,0.7022518157959041,-0.44629654512510797,1.8508001767169127,0.12797763533539808,1.2765259962564102,-1.1036822541264435,82.3900578201107,13.631336089197433,0.5742741804605047,9,-0.2750024795532262,-1.2950019836425852,-1.292501449584968,-0.27750205993653054,-3.180002212524421,2,-0.075143668562348,-1.1509471987101976,32.209999084472656,-1.1917915595409758,31.709999084472656,1.6865790612402711,31.72500038146973,-0.075143668562348 8151,2004-09-16,32.49499893188477,32.584999084472656,32.19499969482422,32.205001831054695,3532200.0,0.009004722382919939,-1.5161139481940642,-58.03129771000618,71.40186342799737,72.39522251958088,-0.5076692342665723,-1.031586376944631,-1.0657607411186198,0.2755579542586233,19.57051315892623,0.3899993896484375,0.8425363330741646,0.883749008178718,-0.20475995376234835,1.9722579701197844,0.3394945272081813,1.4280034891492512,-1.2414378323617399,91.30433180131203,22.67319270804707,0.5442544809705335,9,-0.42749977111817117,-1.3874998092651438,-1.8799986839294505,-0.5674991607666087,-3.0949993133544993,3,-0.08432066044567943,3.2424053266750326,32.205001831054695,-1.1509471987101976,32.209999084472656,-1.1917915595409758,31.709999084472656,-0.08432066044567943 8152,2004-09-17,32.505001068115234,32.825000762939446,32.36999893188477,32.825000762939446,3144400.0,0.000307805402653738,1.843764156116672,-1.103458254955843,71.91016453214925,72.69725179775804,-0.48127680316362387,-0.9177346101925679,-1.095202460730441,0.2263380277454985,20.95587328512827,0.4550018310546733,0.8447280981768053,0.7852510452270494,-0.19482149066123355,1.7653235811153323,0.2952147772829079,1.2752873131711908,-1.065038650699254,74.400024414063,4.848379146392304,0.4900362679441411,9,-0.3175010681152344,-1.2775011062622106,-1.9312510490417516,-0.5775012969970703,-2.920001983642578,4,-0.07583448920436597,-1.5161139481940642,32.49499893188477,3.2424053266750326,32.205001831054695,-1.1509471987101976,32.209999084472656,-0.07583448920436597 8153,2004-09-20,32.049999237060554,32.505001068115234,32.03499984741211,32.5,3447200.0,-0.013997902356662317,1.0434706892119383,1.4062537252938603,61.7363247422935,70.20882215924854,0.0407133823353405,-0.38148037859605566,-0.6695191403617144,0.6321324376021309,21.822411298086276,0.470001220703125,0.7987466293225367,0.26624927520752806,-0.6148619606602423,1.147360511075302,-0.1743063427263607,0.7068048931414133,-0.38843068436082007,30.180081105231434,-39.815151655897296,0.4405556179338865,9,0.13750076293944602,-0.8224992752075302,-1.491249084472667,-0.12249946594238992,-2.699998855590824,0,-0.08315129708636881,1.843764156116672,32.505001068115234,-1.5161139481940642,32.49499893188477,3.2424053266750326,32.205001831054695,-0.08315129708636881 8154,2004-09-21,32.03499984741211,32.294998168945305,31.98500061035156,32.14500045776367,2891800.0,-0.0004679996881591375,-1.9523705722069506,0.24444538634341081,57.1174322874137,67.46429512045779,0.04386515448421591,-0.2937244090866855,-0.6813932968772143,0.6141829686495868,22.443809521372895,0.30999755859374645,0.6948618782607312,0.19549989700317383,-0.5915796098587549,0.982579403865099,-0.19803985642779054,0.5890396504341382,-0.18728214107402152,10.734382913609428,-54.15087560073439,0.39353975343096304,9,0.15250015258789062,-0.7349996566772496,-1.4762496948242223,-0.10750007629394531,-1.8250007629394531,1,-0.09130636026198835,1.0434706892119383,32.049999237060554,1.843764156116672,32.505001068115234,-1.5161139481940642,32.49499893188477,-0.09130636026198835 8155,2004-09-22,31.51000022888184,32.0,31.375,31.92499923706055,2351200.0,-0.016388313439392177,1.21238728930572,3.7726973227909557,47.73414436960393,63.85970718612276,0.5306028172578259,0.2736590475065128,-0.1978200964889716,1.113464485697559,22.476421538474433,0.6599998474121094,0.6685306069089236,-0.34749975204467276,-1.082959014207841,0.3879595101184954,-0.7152293831262533,0.020229879036911314,1.3150005340576065,9.310355713756081,-52.08448013872984,0.3677296310815833,9,0.5900001525878871,-0.21000003814697976,-0.9950003623962473,0.4174995422363246,-1.6599998474121094,2,-0.07362740964685022,-1.9523705722069506,32.03499984741211,1.0434706892119383,32.049999237060554,1.843764156116672,32.505001068115234,-0.07362740964685022 8156,2004-09-23,31.165000915527344,31.665000915527344,31.165000915527344,31.57500076293945,2670600.0,-0.010948883238606655,-1.4390252979651839,0.987953800688477,38.3358046692378,60.6308791039708,0.8225825693690894,0.6242814898741464,0.10266284905742395,1.427684209302896,22.194207745235218,0.5,0.5361565230784286,-0.6757491111755378,-1.4591847364245112,0.10768651407343555,-1.0674669238000263,-0.2840312985510529,1.6309998321533143,0.0,-55.115471795429634,0.39171781262448585,9,0.8299999237060511,0.17499923706054332,-0.5337510108947825,0.7624988555908203,-1.2750015258789027,3,-0.06866681322415291,1.21238728930572,31.51000022888184,-1.9523705722069506,32.03499984741211,1.0434706892119383,32.049999237060554,-0.06866681322415291 8157,2004-09-24,31.35000038146973,31.5,31.22500038146973,31.25,2370200.0,0.005936129007145796,-2.6666709052300894,-0.24390346021084267,45.384621704831346,58.43649640255383,0.6468148089297827,0.46302137035327107,-0.13625967879736933,1.205642912496149,22.0213168549833,0.33499908447265625,0.4202934356955659,-0.49074964523315145,-1.2741852704821248,0.2926859800158219,-0.8824674578576399,-0.09903183260866655,1.3807603729247937,13.805928722105296,-39.96305548406757,0.39171781262448585,9,0.6450004577636648,0.03499984741210227,-0.7187504768371689,0.577499389648434,-0.36499977111817117,4,-0.06220098051711853,-1.4390252979651839,31.165000915527344,1.21238728930572,31.51000022888184,-1.9523705722069506,32.03499984741211,-0.06220098051711853 8158,2004-09-27,30.85000038146973,31.32500076293945,30.85000038146973,31.32500076293945,2642600.0,-0.01594896312331595,1.0,-4.749985694939584,30.214717375672535,54.193381722829066,1.1309237467318063,0.9748020910965529,0.30354021206025905,1.6622039609128372,21.847630300459418,0.5,0.29279408890987924,-0.9664997100830028,-1.8406252829826037,-0.09237413718339837,-1.4035624965328033,-0.5294369236332024,1.8181299793701093,0.0,-46.579745085453595,0.43706278644980157,9,0.9875001907348597,0.7124996185302699,-0.10000085830689187,1.077499389648434,0.22500038146971946,0,-0.041004903771635126,-2.6666709052300894,31.35000038146973,-1.4390252979651839,31.165000915527344,1.21238728930572,31.51000022888184,-0.041004903771635126 8159,2004-09-28,31.6200008392334,31.95000076293945,30.645000457763672,31.0,4236600.0,0.024959495891162975,1.0390618829991312,-1.305263876452113,43.874999940395384,51.96778589439941,0.2999765236891925,0.24077395283244485,-0.5067036336416493,0.8556751574908219,21.75378104598698,1.3050003051757777,0.2511035178841823,-0.21149930953979634,-1.0596617796466319,0.6366631605670356,-0.6355805445932106,0.21258192551362143,0.9390417228442374,71.95577201897495,27.637141028740686,0.42408123505341644,9,0.11499977111816051,0.11499977111816051,-0.7787508964538645,0.3074989318847656,-0.23500061035155895,1,-0.0717900188967453,1.0,30.85000038146973,-2.6666709052300894,31.35000038146973,-1.4390252979651839,31.165000915527344,-0.0717900188967453 8160,2004-09-29,32.075000762939446,32.330001831054695,31.29999923706055,31.520000457763672,5185600.0,0.014389624023712688,-1.0703512578881955,0.8951605708502034,50.22727804735941,49.61505418543965,-0.1960165679902559,-0.18927637923897933,-0.9949105681613517,0.3740062187854747,21.60348012335747,1.0300025939941442,0.23169674375945704,0.2215005874633711,-0.6280260041278325,1.0710271790545747,-0.20326270833223248,0.6462638832589747,0.33091843079306926,84.86641778711437,41.284338772100284,0.4247632957956018,9,-0.3400001525878871,-0.3400001525878871,-1.3200006484985316,-0.14750099182128196,0.0,2,-0.05814502366658325,1.0390618829991312,31.6200008392334,1.0,30.85000038146973,-2.6666709052300894,31.35000038146973,-0.05814502366658325 8161,2004-09-30,32.275001525878906,32.450000762939446,31.915000915527344,32.09999847412109,3257200.0,0.006235409452290508,1.038088733233574,0.3153206405938721,56.4402966173808,47.89617997268759,-0.4810983917630871,-0.35925981933650064,-1.203751178798619,0.15725010351939517,21.285758852487437,0.5349998474121023,0.16150880161236358,0.39075126647949077,-0.47367588790200443,1.255178420860986,-0.04146231071125328,0.8229648436702384,-1.6300010681152344,90.30475304858754,42.095552193428205,0.4322135771907476,9,-0.7000007629394531,-0.5400009155273473,-1.5512514114379918,-0.3475017547607422,0.2649993896484375,3,-0.07513558574008894,-1.0703512578881955,32.075000762939446,1.0390618829991312,31.6200008392334,1.0,30.85000038146973,-0.07513558574008894 8162,2004-10-01,32.44499969482422,32.650001525878906,32.150001525878906,32.275001525878906,2752400.0,0.005267177719852523,-1.380962761126249,0.9714011683668626,58.305100233968375,47.514932805095924,-0.7381244975006815,-0.5167674282082935,-1.358713101640081,-0.011360587684166035,20.921992423518006,0.5,0.11445414258787778,0.5359994888305657,-0.3639687624617949,1.4359677401229227,0.08601536318438718,0.9859836144767442,-1.7638992309570298,89.77547521970172,36.36918550080152,0.4499841256461788,10,-0.7974987030029297,-0.7099990844726598,-1.7212495803833043,-0.5174999237060547,-0.06999969482421875,4,-0.0787486617108325,1.038088733233574,32.275001525878906,-1.0703512578881955,32.075000762939446,1.0390618829991312,31.6200008392334,-0.0787486617108325 8163,2004-10-04,32.755001068115234,32.97499847412109,32.525001525878906,32.625,3289200.0,0.009554673330463004,-1.7272706254984715,0.7647204021183017,56.43450290448659,47.43905176254847,-1.0477909682003705,-0.7797167572988819,-1.6444466844669243,-0.31975450584097587,20.653059890072395,0.5299987792968679,0.02162653776489165,0.7907507896423347,-0.17550223350946226,1.7570038127941352,0.30762427806643444,1.273877301218235,-1.995144561767578,90.55804320598591,38.901174560518804,0.4831265115758995,10,-0.9450016021728551,-0.9450016021728551,-2.0762510299682617,-0.8275012969970703,1.1699981689453196,0,-0.054037563732112104,-1.380962761126249,32.44499969482422,1.038088733233574,32.275001525878906,-1.0703512578881955,32.075000762939446,-0.054037563732112104 8164,2004-10-05,31.81999969482422,32.775001525878906,31.5,32.755001068115234,5440000.0,-0.028545301260917255,1.6153816057685912,-7.192259162534112,46.272971268281296,47.276699195734835,-0.16371052424494792,0.13711162586713144,-0.6876437128554151,0.6135094008024709,19.602781989263875,1.2750015258789062,-0.10387858807477102,-0.1282505989074707,-1.0928463733268927,0.8363451755119513,-0.6105484861171817,0.3540472883022403,-0.927234670410158,31.044817589064667,-16.033637090531368,0.4822978872097102,10,-0.01000022888183949,-0.01000022888183949,-1.141249656677246,0.10750007629394531,2.0349998474121094,1,-0.02341291448868077,-1.7272706254984715,32.755001068115234,-1.380962761126249,32.44499969482422,1.038088733233574,32.275001525878906,-0.02341291448868077 8165,2004-10-06,32.34999847412109,32.64500045776367,31.94499969482422,31.94499969482422,4735200.0,0.016656152871776353,-2.456804310149951,-0.4331531384508604,48.658645807822495,48.42368154446647,-0.6280735960811015,-0.394195848941461,-1.1879432136229404,0.0683912891066214,18.299909452249054,0.8250007629394531,-0.1616664676753068,0.3897482872009199,-0.5891847813052635,1.3686813557071034,-0.09971824705217358,0.8792148214540134,-1.3322994427246044,57.62707480952336,15.476049760932504,0.4894665342530921,10,-0.5399990081787074,-0.5399990081787074,-1.694998264312737,-0.4224987030029226,2.1000022888183594,2,-0.029829931708071467,1.6153816057685912,31.81999969482422,-1.7272706254984715,32.755001068115234,-1.380962761126249,32.44499969482422,-0.029829931708071467 8166,2004-10-07,31.979999542236328,32.55500030517578,31.97500038146973,32.34999847412109,3177400.0,-0.011437370922312229,-2.052653241512276,-0.9135803631979489,45.44664716858779,48.430573262661625,-0.145623277248621,-0.03173073429331197,-0.8164329157511574,0.419688467270376,17.037814113015568,0.5799999237060511,-0.20999969016734,0.023499393463133345,-0.954479561355619,1.0014783482818856,-0.4654900839462428,0.5124888708725095,-0.8448625442763706,32.542375511428745,-5.300955516232349,0.48898947740937654,10,-0.17000007629394887,-0.17000007629394887,-1.2924995422363281,-0.05249977111816406,2.479999542236328,3,0.00297064484249443,-2.456804310149951,32.34999847412109,1.6153816057685912,31.81999969482422,-1.7272706254984715,32.755001068115234,0.00297064484249443 8167,2004-10-08,31.5049991607666,32.134998321533196,31.47500038146973,31.649999618530273,3240200.0,-0.014853045286707611,-5.439066599676332,0.39189426041055264,45.289539582031615,50.10555350781264,0.39523952063533585,0.44896109589577904,-0.34895574413220487,0.8799010058992565,16.493767208784284,0.6599979400634659,-0.197336880333701,-0.44050092697143484,-1.4342651099887789,0.5532632560459092,-0.9373830184801051,0.05638116453723896,-0.2594704742369771,1.9999211628227078,-35.29206232222169,0.4968820915086727,10,0.3050003051757777,0.3050003051757777,-0.6774992942810059,0.4225006103515625,2.710000991821289,4,0.032851984838318415,-2.052653241512276,31.979999542236328,-2.456804310149951,32.34999847412109,1.6153816057685912,31.81999969482422,0.032851984838318415 8168,2004-10-11,31.55500030517578,31.864999771118164,31.43000030517578,31.82500076293945,2391600.0,0.0015870860416160593,1.4857220708446865,1.8620662439819806,45.87629237624189,50.32791933401781,0.509319813395706,0.4076530246436576,-0.40234683946766125,0.8251522589166171,15.94267055264878,0.4349994659423828,-0.11400050033241982,-0.3827498435974128,-1.386613177862813,0.6211134906679874,-0.8846815107301111,0.1191818235352855,-0.2057034313906705,9.29367186259161,-30.062316503964922,0.5019316671326995,10,0.5824985504150391,0.254999160766598,-0.6975002288818359,0.3724994659423828,2.450000762939453,0,0.025986363076970775,-5.439066599676332,31.5049991607666,-2.052653241512276,31.979999542236328,-2.456804310149951,32.34999847412109,0.025986363076970775 8169,2004-10-12,31.09499931335449,31.29999923706055,30.690000534057614,31.29999923706055,5908400.0,-0.014577752729282745,4.951209073400248,0.7592576894276915,46.39443233271836,49.90204758794658,0.9912591623585634,0.8219814497645537,0.04917144285760955,1.2821534092997275,15.300684309216367,0.8649997711181676,-0.08054880523615537,-0.7870008468627958,-1.8493439210026459,0.27534222727705426,-1.3181723839327226,-0.255829309792869,1.879999160766598,20.716050900356358,-21.51351369324452,0.5311715370699253,10,0.7375001907348597,0.7150001525878906,-0.18499851226806285,0.8325004577636754,3.2800006866455114,1,0.09101141618262254,1.4857220708446865,31.55500030517578,-5.439066599676332,31.5049991607666,-2.052653241512276,31.979999542236328,0.09101141618262254 8170,2004-10-13,29.78499984741211,30.524999618530273,29.375,30.42499923706055,11494600.0,-0.042128943395080554,1.738093832453077,3.1219494040695412,39.73213677503733,48.04558538324174,2.1705138133454795,2.046299431614621,1.3401266718292817,2.5901272403074245,15.065038156111111,1.7199993133544886,0.024800285031140845,-1.9760002136230455,-3.3798281073007317,-0.5721723199453592,-2.6779141604618886,-1.2740862667842023,3.144298667907705,12.893075725332226,-33.24572225819065,0.7019139468388432,10,1.389999389648434,1.389999389648434,1.1999998092651367,2.1424999237060547,5.659999847412109,2,0.13664595318699813,4.951209073400248,31.09499931335449,1.4857220708446865,31.55500030517578,-5.439066599676332,31.5049991607666,0.13664595318699813 8171,2004-10-14,29.7549991607666,29.92499923706055,29.56999969482422,29.72500038146973,5114200.0,-0.0010072414570824195,-1.0882316642170546,-0.0468731373530686,37.85224198361853,45.77304557764732,2.017636241813296,1.9610449692951626,1.3572730179481702,2.619663640493151,14.446639533885369,0.3549995422363317,0.023853444532726087,-1.8690009117126465,-3.489324850653901,-0.24867697277138845,-2.6791628811832737,-1.0588389422420192,3.0321274139404224,13.768093907952439,-34.954445033210526,0.8101619694706284,10,1.4200000762939418,1.4200000762939418,1.3200006484985352,2.1725006103515625,4.875001907348633,3,0.15778866525270918,1.738093832453077,29.78499984741211,4.951209073400248,31.09499931335449,1.4857220708446865,31.55500030517578,0.15778866525270918 8172,2004-10-15,30.040000915527344,30.20499992370605,29.774999618530273,29.82500076293945,3929600.0,0.00957828139133432,-1.7301395078472939,7.166963377417041,43.62205566390552,44.349440328693866,1.5149189502366944,1.5619867690692786,1.098086588841852,2.3281859329675854,13.346802769740995,0.4500007629394496,-0.041873800401678096,-1.4607491493225098,-3.171394777274827,0.2498964786298039,-2.3160719632986684,-0.6054263353463512,2.610640596191402,26.706866532309647,-27.014710979934392,0.8553228139761568,10,1.0349998474121094,1.1349983215331996,1.09124851226807,1.8874988555908203,4.314998626708984,4,0.14713708502787237,-1.0882316642170546,29.7549991607666,1.738093832453077,29.78499984741211,4.951209073400248,31.09499931335449,0.14713708502787237 8173,2004-10-18,29.38500022888184,29.96999931335449,29.11000061035156,29.96999931335449,5747200.0,-0.02180428317853156,1.9401711073725203,-2.7209240432212987,32.07699258903041,42.77210936433266,1.8345341742070218,2.115561411054781,1.8080913532645617,2.9682854897080695,13.113599058027066,0.9300003051757848,-0.18324343344454164,-1.9824998855590792,-3.913933873455033,-0.05106589766312197,-2.9482168795070542,-1.0167828916111006,3.1346156223681554,12.557068081067005,-37.252822294400346,0.9657169939479784,10,1.4925003051757777,1.6574993133544815,1.7587494850158691,2.5424995422363246,5.719999313354489,0,0.16436957243780292,-1.7301395078472939,30.040000915527344,-1.0882316642170546,29.7549991607666,1.738093832453077,29.78499984741211,0.16436957243780292 8174,2004-10-19,29.11000061035156,29.54999923706055,28.96500015258789,29.54999923706055,3982200.0,-0.009358503195109336,1.6590950469469055,0.7521355817259626,25.516117793739383,40.20071736276787,1.8826779313312052,2.276931206423992,2.123460763867204,3.22168375172183,13.01391345811258,0.5849990844726598,-0.37324037733334237,-2.111249542236333,-4.260547788847379,0.03804870437470953,-3.1858986655418526,-1.0366004189308136,3.2050383264445266,9.294904320757235,-34.5901199317877,1.0746491233055213,10,1.649999618530277,1.8599987030029297,2.0374989509582555,2.817499160766605,7.239997863769535,1,0.16815528530160884,1.9401711073725203,29.38500022888184,-1.7301395078472939,30.040000915527344,-1.0882316642170546,29.7549991607666,0.16815528530160884 8175,2004-10-20,29.190000534057614,29.59000015258789,28.95000076293945,29.47500038146973,4021200.0,0.0027481938175435427,1.4854374685194651,0.647728947573764,24.010115530308425,37.81888051407016,1.460925180135721,2.123061483753979,2.0490025281710693,3.1155382334803825,14.06660941307213,0.639999389648441,-0.5952742347822593,-1.9152496337890668,-4.242028410201481,0.4115291426233476,-3.0786390219952757,-0.7518602455828578,2.857035300001815,19.12350052661095,-18.109424540978456,1.163389388206208,10,1.3524990081787074,1.7724990844726527,2.109998703002937,2.6124992370605504,7.379999160766605,2,0.17762930356553963,1.6590950469469055,29.11000061035156,1.9401711073725203,29.38500022888184,-1.7301395078472939,30.040000915527344,0.17762930356553963 8176,2004-10-21,29.024999618530273,29.32999992370605,28.36000061035156,29.19499969482422,4327200.0,-0.0056526520215313125,3.4090824363748995,0.5964918151276103,21.163603708036305,35.13822097251512,1.2993152692239356,2.2340599999387045,2.2109721303397833,3.2527695047861442,15.704868536850505,0.9699993133544922,-0.7139261790574345,-1.9732504844665542,-4.478441491860295,0.5319405229271865,-3.225845988163428,-0.7206549807696838,2.712332708417158,36.04332009043647,5.231264662936255,1.252595503696871,10,1.0875005722045898,1.6424999237060476,2.3949999809265137,2.2450008392333984,7.030000686645508,3,0.22118863602655336,1.4854374685194651,29.190000534057614,1.6590950469469055,29.11000061035156,1.9401711073725203,29.38500022888184,0.22118863602655336 8177,2004-10-22,29.399999618530273,29.71999931335449,29.21999931335449,29.21999931335449,4646000.0,0.012919896810630549,-4.555546136565711,-1.058824849375645,22.018358256108783,32.48733940361144,0.6641638506686327,1.7976466657015315,1.8559338424076657,2.843675411601396,17.19583899782659,0.6949996948242152,-0.8971193781036888,-1.5007504463195787,-4.098379552605749,1.0968786599665954,-2.7995649994626675,-0.2019358931764934,1.932052902425653,64.59626372610947,39.633892031407704,1.2988145531430868,10,0.43000030517578125,1.2674999237060476,2.187499523162842,1.7000007629394531,6.465002059936523,4,0.17789120807636305,3.4090824363748995,29.024999618530273,1.4854374685194651,29.190000534057614,1.6590950469469055,29.11000061035156,0.17789120807636305 8178,2004-10-25,29.584999084472656,29.61000061035156,29.07500076293945,29.274999618530273,3520400.0,0.0062924989232238104,1.9722005880951075,1.7222163353536726,28.69399961889407,30.520624657630975,0.19034968286417353,1.594782618862439,1.7020003951658182,2.620361708254215,18.7859605952296,0.5349998474121094,-1.0453561151283814,-1.2525009155273423,-3.916098772151045,1.4110969410963605,-2.5842998438391973,0.0792980127845091,1.390407207210746,90.07350311557308,63.1590635989141,1.3317989283118523,10,-0.14249897003173828,1.0825004577636648,2.1225008964538574,1.4575004577636648,6.310001373291016,0,0.16123037368174709,-4.555546136565711,29.399999618530273,3.4090824363748995,29.024999618530273,1.4854374685194651,29.190000534057614,0.16123037368174709 8179,2004-10-26,29.35000038146973,29.625,29.125,29.54999923706055,5033800.0,-0.00794317087291252,1.857139743107725,-0.6451587101378831,19.697005310132838,28.294498939308255,0.1696275591494043,1.740220967755075,1.9395398399539836,2.8215977252076776,20.121664389146268,0.5,-1.1805180793284151,-1.3739995956420863,-4.090141665076278,1.342142473792105,-2.7320706303591784,-0.01592856092499062,1.3115572284538501,72.79417023944312,47.70894524357823,1.358071034717095,10,-0.06750011444092507,1.317499160766591,2.3574995994567836,1.692499160766591,6.14999961853027,1,0.1960817405781039,1.9722005880951075,29.584999084472656,-4.555546136565711,29.399999618530273,3.4090824363748995,29.024999618530273,0.1960817405781039 8180,2004-10-27,30.209999084472656,30.274999618530273,29.10000038146973,29.32500076293945,5893800.0,0.02930148864822124,1.3152708248770957,-4.425016927815996,33.7316207407241,27.836652134542206,-0.6970470554271238,0.7729675191020746,1.1061510018553946,1.9277042278572267,20.622187028638393,1.1749992370605433,-1.3195152745899819,-0.4207508087158196,-3.0688032808746684,2.2273016634430327,-1.7447770447952458,0.9032754273636066,0.17537168550228088,96.60571447922383,69.47036532711559,1.3240262360794257,10,-0.8924989700317383,0.45750045776366477,1.5337510108947754,0.8325004577636648,5.280002593994141,2,0.20324394490975917,1.857139743107725,29.35000038146973,1.9722005880951075,29.584999084472656,-4.555546136565711,29.399999618530273,0.20324394490975917 8181,2004-10-28,29.85000038146973,30.10000038146973,29.684999465942386,30.10000038146973,4378200.0,-0.01191654134104092,2.32000732421875,-0.28248641146221604,34.460107585193114,26.818657903574156,-0.36001464207856415,0.9928817374427901,1.4810655108764017,2.237479252636515,20.99107099127803,0.5249996185302699,-1.4524400554915076,-0.6594994544982882,-3.210859828211472,1.8918609192148956,-1.9351796413548819,0.6161807323583055,0.4249992370605433,64.58336313568455,32.852952879615806,1.275680186856592,10,-0.5325002670288121,0.8174991607665909,1.8499999046325648,1.192499160766591,5.280000686645504,3,0.2251256022604986,1.3152708248770957,30.209999084472656,1.857139743107725,29.35000038146973,1.9722005880951075,29.584999084472656,0.2251256022604986 8182,2004-10-29,29.88999938964844,30.11000061035156,29.76000022888184,30.0,3384600.0,0.0013400002568690894,1.1212026633374974,0.4400024414062358,34.33677003075444,27.069744285987937,-0.4733017360620124,0.7922744329906664,1.4564323071932002,2.15663939548244,21.112070476009535,0.35000038146971946,-1.4340155933568504,-0.49175043106078675,-2.8860884283507637,1.9025875662291902,-1.6889194297057735,0.7054185675842,-1.529998779296882,67.91661699608238,31.970534194998336,1.1971689986449876,10,-0.5724992752075231,0.77750015258788,1.7775011062622,1.15250015258788,4.985000610351559,4,0.2062563078426296,2.32000732421875,29.85000038146973,1.3152708248770957,30.209999084472656,1.857139743107725,29.35000038146973,0.2062563078426296 8183,2004-11-01,30.98500061035156,31.32999992370605,30.73500061035156,30.774999618530273,6593800.0,0.036634367449413174,-3.10345757450185,-1.9090893327785008,49.07564097344681,29.68746908373321,-1.4723034668087713,-0.46602304699087327,0.37581417049156585,1.0324982634041682,20.266172826911426,1.44000053405761,-1.3714591117168098,0.6917508125305147,-1.4508498485394021,2.8343514736004316,-0.3795495180044419,1.7630511430654714,-2.59,84.5291755975647,44.729260327802436,1.071300330534958,11,-1.140000343322754,-0.3175010681152379,0.7049999237060547,0.05749893188476207,3.5799980163574254,0,0.1574955937385043,1.1212026633374974,29.88999938964844,2.32000732421875,29.85000038146973,1.3152708248770957,30.209999084472656,0.1574955937385043 8184,2004-11-02,31.07500076293945,31.75,30.94499969482422,31.125,7380600.0,0.0029046361405531407,-4.193527348797145,-0.23809048055878063,63.63637463395437,34.09038676191609,-1.4016545717286597,-0.6479174450610543,0.29670378370886397,0.9114301735250372,21.273526977992812,0.8050003051757812,-1.3742920786219628,0.8190009117126422,-1.2359505779911792,2.87395240141646,-0.20847483313926674,1.8464766565645512,-2.5626001800537104,74.52832701029159,30.030879120282194,1.0274757448519096,11,-1.0200004577636683,-0.40750122070312855,0.6249995231628453,-0.03250122070312855,4.29999923706055,1,0.1551085945771764,-3.10345757450185,30.98500061035156,1.1212026633374974,29.88999938964844,2.32000732421875,29.85000038146973,0.1551085945771764 8185,2004-11-03,31.38500022888184,31.82500076293945,31.165000915527344,31.79999923706055,4407400.0,0.009975847412113437,1.8386964457844395,8.300106813152688,66.26748117967847,39.101928703209666,-1.5282627591423292,-1.0897932275197455,-0.005993879264398316,0.5709717961747778,22.36562361392182,0.75,-1.226408013609003,1.1772502899169943,-0.7090812798831401,3.0635818597171287,0.23408450501692712,2.1204160748170615,-2.6783436809692454,79.43923984181521,29.771896256991816,0.9431657849000671,11,-0.9349994659423899,-0.7175006866455185,0.35000038146971946,-0.34250068664551847,3.8949985504150355,2,0.13111358104536053,-4.193527348797145,31.07500076293945,-3.10345757450185,30.98500061035156,1.1212026633374974,29.88999938964844,0.13111358104536053 8186,2004-11-04,32.075000762939446,32.09999847412109,31.13500022888184,31.51000022888184,4031800.0,0.02198504154932701,2.138226309178632,-1.3614503237904136,68.79040569661764,44.2988228632662,-1.9446200637530033,-1.8680895049204977,-0.6918074811852897,-0.15616322576416053,23.62758014373175,0.9649982452392472,-0.9802342774094157,1.8625007629394474,-0.04300251248251641,3.7680040383614113,0.9097491252284655,2.8152524006504294,-3.118876677824705,98.93172094327426,44.444946352705465,0.9527516377109813,11,-1.4875011444091797,-1.407501220703125,-0.3400001525878871,-1.2950000762939453,3.7000007629394602,3,0.10646923879338321,1.8386964457844395,31.38500022888184,-4.193527348797145,31.07500076293945,-3.10345757450185,30.98500061035156,0.10646923879338321 8187,2004-11-05,32.540000915527344,33.10499954223633,32.375,32.485000610351555,5158200.0,0.014497276431094441,-4.309058121792204,0.09734558086308041,80.191413968664,50.02075779101841,-2.1426978954731197,-2.373252086381971,-1.1422953578990338,-0.6511807772512483,25.137747156222634,1.029998779296882,-0.6999935351871791,2.275750827789306,0.1761206358074432,4.375381019771172,1.2259357317983728,3.325565923780239,-3.269489391511968,76.16038475343689,15.69356538049874,1.049815095990933,11,-1.4375009536743164,-1.8075008392333984,-0.8850002288818359,-1.822500228881843,3.2849998474121094,4,0.07959434787083852,2.138226309178632,32.075000762939446,1.8386964457844395,31.38500022888184,-4.193527348797145,31.07500076293945,0.07959434787083852 8188,2004-11-08,32.375,32.825000762939446,32.220001220703125,32.540000915527344,2894000.0,-0.005070710230023701,-1.547374676753532,-2.9999999999996123,81.91594089193117,56.933972855662674,-1.7213322119854624,-2.2595155614432514,-0.9639166692319634,-0.5212137042452198,26.586927878332737,0.604999542236321,-0.3657242616622014,2.0697499275207534,-0.16376192005360224,4.303261775095109,0.9529940037335756,3.186505851307931,-2.6443499137981092,66.20372250901134,-0.7055965670151778,1.1167559237871783,11,-1.2725000381469727,-1.6424999237060547,-0.6837491989135742,-1.6574993133544993,4.084999084472656,0,0.07722007722007729,-4.309058121792204,32.540000915527344,2.138226309178632,32.075000762939446,1.8386964457844395,31.38500022888184,0.07722007722007729 8189,2004-11-09,33.924999237060554,34.075000762939446,32.165000915527344,32.375,9626600.0,0.04787642431075079,1.0648621452593763,-9.39388264669168,85.95292887483775,62.736340426119746,-2.8542785768760623,-3.7804533649465846,-2.4817676367537516,-2.10277861988439,27.508798950921342,1.9099998474121023,0.002565638709477014,3.4782491683960046,0.7339088777892258,6.222589459002787,2.106079023092615,4.850419313699394,-3.7894272161345306,94.89790820983733,21.037520277273188,1.3721701453033905,11,-2.044999122619636,-2.7074985504150533,-2.1149997711181747,-3.132499694824233,2.2900009155273366,1,0.01886512613239133,-1.547374676753532,32.375,-4.309058121792204,32.540000915527344,2.138226309178632,32.075000762939446,0.01886512613239133 8190,2004-11-10,33.85499954223633,34.130001068115234,33.44499969482422,33.93000030517578,5792600.0,-0.0020633661429166894,1.884202410877055,-0.04838761281049783,87.21111658727213,68.59756364857297,-2.472915003396597,-3.5731003114772903,-2.3899252096474797,-2.0582860834276175,27.212554984921265,0.6850013732910156,0.31558159130448615,3.204749488830565,0.088605667794603,6.3208933098665305,1.646677578312584,4.762821399348546,-3.167907497428427,90.81798167544768,11.671094068079057,1.5580719105179823,11,-1.909998893737793,-2.6099987030029297,-2.045000076293949,-3.062500000000007,2.654998779296875,2,0.044897370501138845,1.0648621452593763,33.924999237060554,-1.547374676753532,32.375,-4.309058121792204,32.540000915527344,0.044897370501138845 8191,2004-11-11,34.450000762939446,34.700000762939446,34.095001220703125,34.360000610351555,6238600.0,0.017574988295622873,1.050845375488936,-1.1999898275774377,87.63042674314255,74.51908106106053,-2.6225781523360787,-4.003595520693757,-2.9565253178065305,-2.681501341108529,27.039581642948217,0.8450012207031179,0.7409023877226133,3.565000629425043,0.050859189616048184,7.0791420692340346,1.8079299095205457,5.322071349329541,-3.2120432744023724,90.1380664675299,8.772620009228476,1.7570707199044964,11,-1.7325000762939453,-2.9200000762939453,-2.6400012969970668,-3.657501220703125,2.5249977111816477,3,0.02409283012992902,1.884202410877055,33.85499954223633,1.0648621452593763,33.924999237060554,-1.547374676753532,32.375,0.02409283012992902 8192,2004-11-12,34.459999084472656,34.46500015258789,33.90999984741211,34.455001831054695,3684800.0,0.00029022703372372227,73.0030518819939,0.055524943839195415,87.29918102165068,78.76614106641652,-2.1413335177306507,-3.863567443795315,-2.94676980264315,-2.721858096045203,27.229950762819442,0.5550003051757812,1.0592789243980896,3.353999042510985,-0.4779560009141406,7.18595408593611,1.4380215207984222,5.269976564223548,-2.598873806543157,90.53247759711704,9.844358873704437,1.915977521712562,11,-1.6374988555908203,-2.9299983978271555,-2.649999618530277,-3.6674995422363352,2.3899993896484375,4,0.038160257583952584,1.050845375488936,34.450000762939446,1.884202410877055,33.85499954223633,1.0648621452593763,33.924999237060554,0.038160257583952584 8193,2004-11-15,34.21500015258789,34.65999984741211,34.009998321533196,34.459999084472656,3009000.0,-0.0071096615900712035,1.0155071769486212,-49.02671755732162,87.16579488107546,81.38052109387442,-1.5533245710075718,-3.413158172115299,-2.6747852485120163,-2.508471403332287,26.903195597388763,0.6500015258789134,1.42339267846733,2.8675001144409187,-1.1136667015236128,6.84866693040545,0.8769167064586512,4.858083522423186,-1.8428772873566004,80.86782487002212,-0.7850004203478562,1.9905834079822664,11,-1.297499656677246,-2.68499946594239,-2.4050006866455114,-3.4225006103515696,2.674999237060547,0,0.04705540269389097,73.0030518819939,34.459999084472656,1.050845375488936,34.450000762939446,1.884202410877055,33.85499954223633,0.04705540269389097 8194,2004-11-16,34.005001068115234,34.330001831054695,33.830001831054695,34.174999237060554,4373800.0,-0.0061376321360844255,1.0833187634108896,0.6938731023744937,82.1883303199688,83.14950433168445,-0.9878833973257457,-2.969903489262464,-2.455480938389293,-2.3357781189360978,26.342958386746197,0.5,1.8156553269474145,2.412751007080079,-1.5910335273027272,6.416535541462885,0.41085873988867405,4.414643274271484,-1.213860181296475,44.62158539291374,-33.68821108954213,2.0018922671914035,11,-1.0875005722045898,-2.4750003814697337,-2.031251907348633,-3.2125015258789134,2.729999542236328,1,0.07219520480060648,1.0155071769486212,34.21500015258789,73.0030518819939,34.459999084472656,1.050845375488936,34.450000762939446,0.07219520480060648 8195,2004-11-17,34.375,34.509998321533196,33.985000610351555,34.130001068115234,2909200.0,0.01088072107816207,1.0388435812538062,-1.441185710438859,88.31500436542419,85.31890418377408,-0.9936396054291023,-3.0899623446736726,-2.810716272833684,-2.7239058664652056,25.871686079267693,0.5249977111816406,2.069978451228259,2.5234999656677246,-1.4967792547800087,6.543779186115454,0.5133603554438579,4.533639575891591,-1.240264335479516,62.64354460351236,-16.683671852469367,2.010139610223865,11,-0.9424991607666016,-2.8449993133544993,-2.553750514984138,-3.582500457763679,2.049999237060547,2,0.05352727716619321,1.0833187634108896,34.005001068115234,1.0155071769486212,34.21500015258789,73.0030518819939,34.459999084472656,0.05352727716619321 8196,2004-11-18,35.44499969482422,35.63999938964844,34.455001831054695,34.5,6281200.0,0.031127263849431763,-1.2898591320885633,3.857158427403659,90.05048493702851,86.41435651359237,-1.7157642055414613,-3.851815470341961,-3.8514413913827568,-3.818929779707201,25.17073635279745,1.2649993896484375,2.283759445456589,3.2724996566772475,-0.822063592563957,7.367062905918452,1.2252180320566453,5.31978128129785,-2.028516312588323,89.2265216658236,8.106634913868632,2.047281624620603,11,-1.5424995422363281,-3.4449996948242188,-4.270000457763675,-4.652500152587898,1.7649993896484375,3,0.03004651250891377,1.0388435812538062,34.375,1.0833187634108896,34.005001068115234,1.0155071769486212,34.21500015258789,0.03004651250891377 8197,2004-11-19,34.630001068115234,35.470001220703125,34.325000762939446,35.44499969482422,4548200.0,-0.022993331463563083,1.6473947652753136,-0.86243268772757,77.38544865287486,85.91096848703054,-0.6404743743476544,-2.7667618078049188,-3.0053964537974345,-3.041453178869805,25.03559148466658,1.145000457763679,2.459644381598963,2.1960009574890123,-1.8203022900538741,6.212304205031899,0.18784933371757262,4.204152581260455,-0.7688144843968274,44.19891249367707,-34.98236936612993,2.0081516237714427,11,-0.7275009155273438,-2.6300010681152344,-3.455001831054691,-3.8375015258789134,2.3699989318847656,4,0.06771577631179926,-1.2898591320885633,35.44499969482422,1.0388435812538062,34.375,1.0833187634108896,34.005001068115234,0.06771577631179926 8198,2004-11-22,34.35499954223633,34.625,34.169998168945305,34.424999237060554,4050800.0,-0.00794113535653651,-1.068178665556908,0.08588934082857172,73.9766121008508,84.58026662325422,-0.061545611405243505,-2.2304366788342236,-2.7014204404949993,-2.7877511905392893,24.68281999069648,0.460002899169929,2.572887032331632,1.6824994087219238,-2.185223236532906,5.5502220539767535,-0.251361913905491,3.6163607313493387,1.2849998474121094,29.005437531613275,-48.66738633581692,1.9338613226274155,11,0.1875,-2.354999542236328,-3.229999542236328,-3.562500000000007,2.8149986267089844,0,0.07262404206460227,1.6473947652753136,34.630001068115234,-1.2898591320885633,35.44499969482422,1.0388435812538062,34.375,0.07262404206460227 8199,2004-11-23,35.10499954223633,35.75,34.634998321533196,35.61000061035156,10998400.0,0.021830883713968463,1.8407691597459641,7.214332425067387,75.54945681150376,83.28452664816884,-0.7001927594286386,-2.663752121793003,-3.42925245693003,-3.545644776292061,24.581970433432293,1.3950004577636719,2.6159502283121405,2.144749450683591,-1.5338836104298608,5.823382511797043,0.3054329201268686,3.9840659812403167,-0.9350013732910227,63.45605207874071,-13.415281935311626,1.8393165305567256,11,-0.3149986267089844,-3.049999237060547,-4.144999504089359,-4.312500000000007,2.095001220703125,1,0.05084745394354728,-1.068178665556908,34.35499954223633,1.6473947652753136,34.630001068115234,-1.2898591320885633,35.44499969482422,0.05084745394354728 8200,2004-11-24,36.349998474121094,36.474998474121094,35.29999923706055,35.470001220703125,6679600.0,0.03546500350717441,1.0796497221678336,-1.742565132985353,77.28143134733628,82.13463827085702,-1.736688500370974,-3.6102729781271776,-4.636998252026167,-4.793293924820254,25.70373709368453,1.3699989318847656,2.7126799366796277,3.0827484130859375,-0.6538459992786088,6.81934282545048,1.214451206903668,4.951045619268211,-2.1800003051757884,94.57700722558182,19.649488409086118,1.8682972061822718,11,-1.1974983215332031,-3.9324989318847656,-5.48499870300293,-5.557498931884773,0.12000274658203836,2,0.01059153101490673,1.8407691597459641,35.10499954223633,-1.068178665556908,34.35499954223633,1.6473947652753136,34.630001068115234,0.01059153101490673 8201,2004-11-26,36.56999969482422,36.724998474121094,36.29999923706055,36.47000122070313,2208600.0,0.006052303437089623,1.073187070842405,0.11363498435101453,76.54809435927123,80.94007308614819,-1.8152342349386643,-3.479406462686349,-4.825770727210063,-5.003595807834511,26.92807726307124,0.4249992370605469,2.621251430735633,2.966749668121338,-0.6835652366612734,6.617064572903949,1.1415922157300358,4.791907120512644,-2.3078015136718832,93.93351229810476,18.370382642847503,1.8251574523913048,11,-1.2924995422363281,-4.027500152587891,-5.817500114440925,-5.607500076293952,-0.970001220703125,4,-0.003965011183311384,1.0796497221678336,36.349998474121094,1.8407691597459641,35.10499954223633,-1.068178665556908,34.35499954223633,-0.003965011183311384 8202,2004-11-29,36.05500030517578,36.724998474121094,35.31999969482422,36.57500076293945,3795600.0,-0.014082564778400197,2.426843508236531,-5.2000839246208015,73.17382058996202,79.38540927602448,-1.173608046382256,-2.612819974523134,-4.285205508941068,-4.4761249158352,27.740970362313455,1.404998779296875,2.5220334003879756,2.143500232696532,-1.216176509722061,5.503176975115128,0.4636618614872319,3.8233386039058317,-1.6450341064453227,73.77698282117365,-2.847359236253638,1.6798383712092981,11,-0.7775001525878906,-3.155000686645508,-5.665000438690189,-5.38750076293946,-0.7999992370605469,0,0.032034357773423006,1.073187070842405,36.56999969482422,1.0796497221678336,36.349998474121094,1.8407691597459641,35.10499954223633,0.032034357773423006 8203,2004-11-30,35.8650016784668,35.95500183105469,35.40999984741211,35.95000076293945,4869800.0,-0.005269688672883133,10.473578541599743,0.16345963393610388,64.74167287956554,77.44689178264635,-0.8101375603078296,-2.148640502151366,-4.056653429120786,-4.276708752754331,30.226207814263983,0.6450004577636719,2.3620014498651614,1.7095015525817843,-1.4586402244117949,4.877643329575363,0.1254306640849947,3.293572441078574,-1.3161335432128993,58.85183096329326,-14.822348759848602,1.5840708884967896,11,-0.5100021362304688,-2.9650020599365234,-5.616251945495609,-5.197502136230476,-0.12000274658202414,1,0.031646403692060954,2.426843508236531,36.05500030517578,1.073187070842405,36.56999969482422,1.0796497221678336,36.349998474121094,0.031646403692060954 8204,2004-12-01,35.89500045776367,36.49499893188477,35.63999938964844,35.8849983215332,4509600.0,0.0008364360209938138,-2.419998168945341,-0.1176734583969123,65.59635328565929,74.92259721822802,-0.6077582928109422,-1.8962435454533804,-4.046471729043979,-4.295423255043602,32.465271220447946,0.8549995422363352,2.2119932908903266,1.4985003471374512,-1.4052575172956097,4.4022582115705085,0.046621414920920756,2.9503792793539816,-1.2155645021777417,41.75449398348302,-28.522122422640912,1.4518789322165293,12,-0.44750213623046875,-2.9825010299682617,-5.840000629425052,-5.227500915527351,-0.6450004577636719,2,0.035520203229468805,10.473578541599743,35.8650016784668,2.426843508236531,36.05500030517578,1.073187070842405,36.56999969482422,0.035520203229468805 8205,2004-12-02,35.5,35.89500045776367,35.005001068115234,35.89500045776367,5019200.0,-0.011004330762676928,3.506320801182072,-39.491609458428684,58.280760846478756,71.3926278748336,-0.04067153651804034,-1.2407655642275301,-3.5981274010145654,-3.895232802837789,34.441602237557106,0.8899993896484375,2.0720007963890197,0.8977499008178711,-1.6714201701647653,3.4669199718005075,-0.3868351346734471,2.1823349363091893,-0.697830293301962,28.77905107044559,-37.374786028660566,1.2845850354913193,12,-0.052501678466796875,-2.58750057220459,-5.525000095367439,-4.832500457763679,-0.4099998474121094,3,0.04788734543491424,-2.419998168945341,35.89500045776367,10.473578541599743,35.8650016784668,2.426843508236531,36.05500030517578,0.04788734543491424 8206,2004-12-03,35.4900016784668,35.64500045776367,35.154998779296875,35.5,3667400.0,-0.00028164286009024764,2.266686164057831,0.0253121770790076,58.12305842811424,69.25236229430466,-0.02639397908281893,-1.0137832495492205,-3.5226794948945894,-3.8791717387132536,36.20715527569813,0.4900016784667969,2.017930475271257,0.7170015335083022,-1.5849892594262016,3.018992326442806,-0.4339938629589497,1.867996929975554,-0.5724622457233721,28.19775243020979,-33.43180977021524,1.1509953964672506,12,-0.04250335693359375,-2.2850027084350586,-5.497501850128177,-4.822502136230476,-0.8650016784667969,4,0.027613398024462166,3.506320801182072,35.5,-2.419998168945341,35.89500045776367,10.473578541599743,35.8650016784668,0.027613398024462166 8207,2004-12-06,35.130001068115234,35.41999816894531,35.029998779296875,35.174999237060554,2913000.0,-0.010143719169503185,-2.1836327966867,4.500572300649318,57.08754250539849,67.37579900592107,0.4604070613111233,-0.47410509126107314,-3.1060271080351924,-3.5204094099121335,36.999425440419536,0.4600028991699219,1.8864475159455267,0.22750091552734375,-1.8232641130752256,2.278265944129913,-0.7978815987739409,1.2528834298286284,-0.125,8.389273772766566,-48.70800201121117,1.0253825143012865,12,0.5499973297119141,-1.8875017166137695,-5.137501239776615,-4.462501525878913,-0.13000106811523438,0,0.013378804204832173,2.266686164057831,35.4900016784668,3.506320801182072,35.5,-2.419998168945341,35.89500045776367,0.013378804204832173 8208,2004-12-07,34.875,35.3849983215332,34.845001220703125,35.25,3853600.0,-0.007258783386337009,-1.4827592254805668,8.333672431331339,56.69230340359227,65.28055973837535,0.8905814077487264,-0.023407262260704442,-2.7800504006447895,-3.267822663113659,37.97111727913012,0.5399971008300781,1.5991491851035633,-0.15250015258789062,-1.824358617330354,1.5193583121545728,-0.9884293849591188,0.6834290797833376,1.8499984741210938,1.8181103581890026,-54.508541745650916,0.8359292323712304,12,0.9099998474121094,-1.1450004577636719,-4.8825001716613805,-4.207500457763679,0.40000152587890625,1,0.010896087974630486,-2.1836327966867,35.130001068115234,2.266686164057831,35.4900016784668,3.506320801182072,35.5,0.010896087974630486 8209,2004-12-08,34.564998626708984,34.970001220703125,34.39500045776367,34.875,3606200.0,-0.00888892826640908,1.2999855042609842,0.8266703287760416,51.475144931871505,62.41319458110148,1.247071078460955,0.3552115403670797,-2.4260354811949583,-2.9559952310995286,37.762045787849715,0.5750007629394531,1.4766438716722945,-0.4945014953613267,-2.1007193727553997,1.1117163820327463,-1.2976104340583632,0.3086074433357098,2.1223999023437514,11.333211263020832,-42.36877149446208,0.8031089386970365,12,0.9950008392333984,-0.7299995422363281,-4.308748722076423,-3.8974990844726634,0.8549995422363281,2,0.03413858967331129,-1.4827592254805668,34.875,-2.1836327966867,35.130001068115234,2.266686164057831,35.4900016784668,0.03413858967331129 8210,2004-12-09,35.375,35.599998474121094,34.125,34.439998626708984,4525000.0,0.023434150310224888,1.1299642767628193,-3.0161201009044483,49.43365945495509,59.400479591733024,0.3176231828677487,-0.3531844545639231,-3.196371809264342,-3.758164548463469,37.68719583540068,1.4749984741210938,1.4191671333449705,0.23949985504150106,-1.2675288589279319,1.746528569010934,-0.5140145019432154,0.9930142120262175,1.220702606201172,82.23681733879772,31.664078643293124,0.7535143569847168,12,0.049999237060546875,-1.4450006484985352,-5.013750076293949,-4.707500457763679,-0.049999237060546875,3,-0.0035335689045936647,1.2999855042609842,34.564998626708984,-1.4827592254805668,34.875,-2.1836327966867,35.130001068115234,-0.0035335689045936647 8211,2004-12-10,35.279998779296875,36.0099983215332,34.80500030517578,36.0099983215332,2994000.0,-0.002685546875,2.30136649857602,-0.7807470267844393,55.952356831902584,57.4869836186153,0.23511963215024423,-0.20323351967549996,-3.068439267332444,-3.644547317632437,37.320310080833885,1.2049980163574219,1.2776376925618607,0.10299873352050781,-1.369873108882274,1.5758705759232896,-0.6334371876808831,0.8394346547218987,1.1674616705322265,61.2731993499831,9.48549471130984,0.7364359212013901,12,0.030000686645507812,-1.3499994277954102,-4.7212486267089915,-4.612499237060554,-0.25499725341796875,4,-0.005385448789201219,1.1299642767628193,35.375,1.2999855042609842,34.564998626708984,-1.4827592254805668,34.875,-0.005385448789201219 8212,2004-12-13,35.775001525878906,35.875,35.115001678466804,35.375,2838200.0,0.014030690581330552,1.5333341810459689,-0.5479476393279857,62.500008395014305,57.2379097869985,-0.3394774842352106,-0.6268049389807189,-3.5295601325743036,-4.106929155504403,37.21349642152308,0.759998321533196,1.0116458848090986,0.5322513580322266,-0.9231540494295984,1.9876567654940516,-0.19545134569868594,1.259954061763139,0.533111296960449,87.53331538973693,31.50623720691806,0.7277027037309111,12,-0.46500205993652344,-1.3300018310546875,-5.147501945495613,-5.107501983642585,-1.1350021362304616,0,-0.03214539418110207,2.30136649857602,35.279998779296875,1.1299642767628193,35.375,1.2999855042609842,34.564998626708984,-0.03214539418110207 8213,2004-12-14,35.82500076293945,36.084999084472656,35.42499923706055,35.779998779296875,3511200.0,0.0013976026534723296,1.3362883242973176,0.1125045299357226,57.22892304581158,56.308195315904314,-0.4422554464236015,-0.5797253690655424,-3.554391721608468,-4.121050972664925,37.01847615172274,0.6599998474121094,0.7292265929757349,0.5017505645751967,-0.8910590788724164,1.8945602080228099,-0.1946542571486134,1.1981553862990069,0.35212529052954267,86.73477331734793,30.34008849215781,0.6964048217238071,12,-0.720001220703125,-1.3800010681152344,-4.907500743865967,-5.092500686645508,-1.8250007629394531,1,-0.023028632110816516,1.5333341810459689,35.775001525878906,2.30136649857602,35.279998779296875,1.1299642767628193,35.375,-0.023028632110816516 8214,2004-12-15,36.459999084472656,36.76499938964844,35.78499984741211,35.92499923706055,4790400.0,0.017725005108446545,-1.4049109044358217,11.888361447825718,51.25858742809256,55.527953824972506,-1.1048691911205921,-1.076567291825576,-4.1261822562577635,-4.71220322100114,37.27189113198299,0.9799995422363281,0.5083550690584033,1.0139989852905273,-0.3211675003925549,2.3491654709736096,0.34641574244898976,1.681582228132065,-2.3349990844726562,88.44695546628904,35.358517050975365,0.667583242841541,12,-1.0149993896484375,-1.9949989318847656,-5.54249906539917,-5.727499008178711,-2.6299972534179616,2,-0.03250130522077854,1.3362883242973176,35.82500076293945,1.5333341810459689,35.775001525878906,2.30136649857602,35.279998779296875,-0.03250130522077854 8215,2004-12-16,36.21500015258789,36.72999954223633,36.05500030517578,36.29999923706055,4110400.0,-0.006719663687240862,-2.3333396126893224,-0.15887683872025782,45.961325309884444,54.176650145169205,-0.835660120752415,-0.7237597976341021,-3.836605297672108,-4.423699038194005,37.39871942375849,0.6749992370605469,0.3955263682405459,0.6770000457763672,-0.599732640909501,1.9537327324622353,0.03863370243342956,1.3153663891193048,-2.0372001647949247,71.93880132813808,23.024872974216578,0.6383663433429352,12,-0.7700004577636719,-1.1100006103515625,-4.666249752044681,-4.99749946594239,-2.154998779296875,3,-0.0219522844206248,-1.4049109044358217,36.459999084472656,1.3362883242973176,35.82500076293945,1.5333341810459689,35.775001525878906,-0.0219522844206248 8216,2004-12-17,36.5099983215332,36.60499954223633,36.03499984741211,36.04999923706055,4617400.0,0.00814574534591661,-1.3265395095367847,-5.411812225114442,55.449079035973284,53.99459864856641,-1.0848383966758917,-0.9854020883978762,-4.070750436704287,-4.685169919039435,36.74812321544454,0.5699996948242188,0.27599209549237713,0.918748283386229,-0.4285406534671239,2.266037220239582,0.24510381495954903,1.592392751812909,-2.280454345703127,84.54536837311021,37.17463407778855,0.6736444684266771,12,-1.0649986267089844,-1.2124977111816406,-4.914997577667236,-5.264997482299805,-2.6599998474121165,4,-0.03245679575654348,-2.3333396126893224,36.21500015258789,-1.4049109044358217,36.459999084472656,1.3362883242973176,35.82500076293945,-0.03245679575654348 8217,2004-12-20,36.974998474121094,37.150001525878906,36.6150016784668,36.875,5165600.0,0.012736241412359517,1.3777529118559586,0.21738841988290514,62.47187197020936,54.63677293374607,-1.408747968795545,-1.3341139008363854,-4.452926534506759,-5.115354850779166,36.40792027882949,0.6400032043457031,0.2571938904513331,1.2664985656738281,-0.13560136596709071,2.668598497314747,0.5654485998533687,1.9675485314942875,-2.6947453900146527,89.85490901129812,42.12148654406177,0.7010499658204599,12,-1.3374977111816406,-1.4849967956542969,-4.851247787475593,-5.444997787475593,-3.4399986267089844,0,-0.05273825635468232,-1.3265395095367847,36.5099983215332,-2.3333396126893224,36.21500015258789,-1.4049109044358217,36.459999084472656,-0.05273825635468232 8218,2004-12-21,36.849998474121094,37.04499816894531,36.57500076293945,36.93999862670898,3219600.0,-0.0033806627493842,2.133324008494081,-0.9000152590218257,60.50602419750807,55.64020396326125,-1.0886117087394922,-1.0673336674184668,-4.246459271000404,-4.954076829386217,36.274862064090875,0.4699974060058594,0.24014462803954473,1.0167486190795927,-0.3207868039679056,2.354284042127091,0.34798090755584354,1.6855163306033418,-2.4549554523437536,78.02178147540572,28.31212563314834,0.66876771152375,12,-1.2124977111816406,-1.3599967956542969,-4.673748016357422,-5.319997787475593,-2.8649978637695384,1,-0.05997284059657915,1.3777529118559586,36.974998474121094,-1.3265395095367847,36.5099983215332,-2.3333396126893224,36.21500015258789,-0.05997284059657915 8219,2004-12-22,36.88999938964844,37.1150016784668,36.67499923706055,36.75,2119200.0,0.0010855065721491197,-2.034490016047986,-1.5555461365660535,66.5870952235284,57.54614127088051,-0.8539278994266937,-1.0189946184494545,-4.188018954714906,-4.957039143368096,35.45315646167453,0.44000244140625,0.2633409223600225,0.9674995422363253,-0.40323323340908246,2.338232317881733,0.2821331544136214,1.6528659300590292,-2.3847580277070364,76.68145786219898,23.31941279275204,0.6853663878227053,12,-0.9124984741210938,-1.3999977111816406,-4.666248798370361,-5.359998703002937,-2.174999237060547,2,-0.07834099857587395,2.133324008494081,36.849998474121094,1.3777529118559586,36.974998474121094,-1.3265395095367847,36.5099983215332,-0.07834099857587395 8220,2004-12-23,36.73500061035156,37.1150016784668,36.56999969482422,36.959999084472656,1539200.0,-0.004201647651432827,1.0373766470823114,-1.6071389645776566,64.35983966842514,58.48030603049412,-0.5428073253221939,-0.878726308714306,-3.8921187385901987,-4.763131983450251,34.146878584378356,0.5450019836425781,0.3138196530702828,0.7932506561279311,-0.6131112578584847,2.199612570114347,0.09006969913472318,1.496431613121139,-2.1239688418526583,62.78024297703316,5.977519234925225,0.7031809569932067,12,-0.6024990081787109,-1.1674995422363281,-4.511250019073486,-5.204999923706062,-1.5900001525878906,3,-0.0790798620125317,-2.034490016047986,36.88999938964844,2.133324008494081,36.849998474121094,1.3777529118559586,36.974998474121094,-0.0790798620125317 8221,2004-12-27,36.42499923706055,36.935001373291016,36.275001525878906,36.77000045776367,1644000.0,-0.008438855808911017,-1.0465218059876273,1.533349157370045,65.11081752854122,58.77039593421934,-0.059571797767674184,-0.6114967456718006,-3.440945929347727,-4.412196927424375,32.46518363150258,0.6599998474121094,0.435434898832213,0.4904993057250948,-0.9036679864672408,1.8846665979174304,-0.20658434037107298,1.1875829518212626,-1.712408678266442,17.142595563616073,-43.892809890848056,0.6970836460961692,12,-0.1374988555908203,-0.7874984741210938,-3.9437484741210938,-4.894998550415046,-1.3549995422363281,0,-0.06492787682376311,1.0373766470823114,36.73500061035156,-2.034490016047986,36.88999938964844,2.133324008494081,36.849998474121094,-0.06492787682376311 8222,2004-12-28,37.209999084472656,37.27000045776367,36.68000030517578,36.70000076293945,2049200.0,0.021551128726268187,-1.145458076418896,-1.478250773993808,74.24712253926403,60.66130698904738,-0.6924268655130064,-1.3760828200626207,-4.081929788885901,-5.133639066968669,32.212217329462256,0.845001220703125,0.5455401833666258,1.2177492141723647,-0.2886066691286544,2.724105097473384,0.4645712725218516,1.9709271558228778,-2.3999120869951582,93.9697047536163,24.392656326278768,0.7531779416505112,12,-0.6824989318847656,-1.5124988555908203,-4.258749008178711,-5.209999084472656,-2.05999755859375,1,-0.09029832553136674,-1.0465218059876273,36.42499923706055,1.0373766470823114,36.73500061035156,-2.034490016047986,36.88999938964844,-0.09029832553136674 8223,2004-12-29,37.0,37.224998474121094,36.93000030517578,36.95000076293945,1867200.0,-0.0056436197161930934,-5.555503751112618,0.09803804238067812,75.8218589023219,63.39055937507286,-0.33327344815074156,-1.1348785027582338,-3.706269766099986,-4.842695116343755,31.945580414125814,0.2949981689453125,0.6255438861786189,0.9510002136230469,-0.6193313226811696,2.5213317499272634,0.16583444547094217,1.7361659817751516,-2.0423181949053344,72.86424647188048,-3.9117044918712196,0.7851657681521076,12,-0.3474998474121094,-1.302499771118164,-4.048749923706055,-5.0,-2.325000762939446,2,-0.09364865277264567,-1.145458076418896,37.209999084472656,-1.0465218059876273,36.42499923706055,1.0373766470823114,36.73500061035156,-0.09364865277264567 8224,2004-12-30,37.16999816894531,37.22999954223633,37.0,37.025001525878906,1550000.0,0.0045945451066300436,-1.3589733557650925,2.899977111467155,72.02453390449301,66.28647144114048,-0.43803047829158004,-1.2695499370557144,-3.6963506174701735,-4.936165328520367,31.331718713615587,0.22999954223632812,0.6345796338703025,1.057248497009276,-0.5884707351942424,2.7029677292127943,0.23438888090751675,1.880108113111035,-2.0735772446905045,89.94950792269383,13.291599078086634,0.8228596161017595,12,-0.5174980163574219,-1.4724979400634766,-3.8987483978271484,-5.1699981689453125,-3.0449981689453125,3,-0.08568732083647912,-5.555503751112618,37.0,-1.145458076418896,37.209999084472656,-1.0465218059876273,36.42499923706055,-0.08568732083647912 8225,2004-12-31,37.20000076293945,37.3650016784668,37.14500045776367,37.16999816894531,1465200.0,0.0008071723290856703,-4.500166897143675,0.20691923178111024,73.94018438028267,68.34103870161931,-0.3504730560164475,-1.2286564594098053,-3.5449567870151526,-4.906811292648015,31.58005808502334,0.220001220703125,0.6921167128351726,1.002251052856444,-0.6852892720039634,2.689791377716851,0.15848089042624025,1.8460212152866475,-1.9731650666741132,84.86230344687597,5.999807067008831,0.8437701624302024,12,-0.37999916076660156,-1.4549999237060547,-3.7775001525878906,-5.145000457763672,-3.049999237060547,4,-0.06680109030608539,-1.3589733557650925,37.16999816894531,-5.555503751112618,37.0,-1.145458076418896,37.209999084472656,-0.06680109030608539 8226,2005-01-03,36.47000122070313,37.20500183105469,36.34000015258789,37.20500183105469,3536400.0,-0.019623643206039487,1.3537441092819034,-24.49790209790186,58.18610711718199,67.8648426068385,0.41712097019780003,-0.44425032810107723,-2.6329841909753497,-4.124450518654513,31.32319071542009,0.8650016784667969,0.7282872267393046,0.22325153350831073,-1.4344073931762935,1.880910460192915,-0.6055779298339914,1.0520809968506128,-1.0721122458616748,12.683012154910667,-62.39418539576481,0.8288294633423026,1,0.35000038146971946,-0.7250003814697337,-2.6850013732910227,-4.052501678466804,-2.670001983642578,0,-0.03633125085247568,-4.500166897143675,37.20000076293945,-1.3589733557650925,37.16999816894531,-5.555503751112618,37.0,-0.03633125085247568 8227,2005-01-04,35.599998474121094,36.72999954223633,35.20000076293945,36.724998474121094,3272600.0,-0.023855297983597534,1.6960280169661281,1.5306109738628726,47.778851433129056,66.45071229968526,1.197498251455066,0.4877774268077246,-1.599455228762011,-3.1973530372370504,30.672320834994878,1.529998779296875,0.7938768980485662,-0.6702510833740263,-2.273689630739625,0.9331874639915725,-1.4719703570568257,0.1314681903087731,1.7650032043457031,18.475637045364042,-52.84971790261555,0.8017192736828007,1,0.6825027465820312,0.1450023651123047,-1.6899986267089844,-3.0574989318847656,-1.5499992370605398,1,-0.014887606798133723,1.3537441092819034,36.47000122070313,-4.500166897143675,37.20000076293945,-1.3589733557650925,37.16999816894531,-0.014887606798133723 8228,2005-01-05,35.255001068115234,35.790000915527344,35.25,35.30500030517578,2466600.0,-0.009690938786321879,-16.999618539004388,0.044443766276041664,37.382213675876,63.20572546105721,1.4443397918909398,0.909324795259586,-1.0975329489868102,-2.792456117790806,30.239772577316913,0.5400009155273438,0.7796328895038513,-1.0342485427856474,-2.57588883184242,0.507391746271125,-1.8050686873140336,-0.26342839825726116,2.066700592041016,2.5404287259797513,-63.86719017072697,0.7708201445283855,1,1.0275001525878906,0.48999977111816406,-1.1662511825561523,-2.7125015258789062,-0.5900001525878906,2,-0.002978287875625374,1.6960280169661281,35.599998474121094,1.3537441092819034,36.47000122070313,-4.500166897143675,37.20000076293945,-0.002978287875625374 8229,2005-01-06,35.74499893188477,36.11999893188477,35.540000915527344,35.54999923706055,3605200.0,0.013898676752918782,-4.395422285308796,-3.9000534065767805,45.31870981076969,61.09004436576217,0.8659020098317356,0.5399455649230518,-1.4141008003980673,-3.2321900998348525,30.512105098814114,0.8649978637695384,0.6969272096571117,-0.6032506942748981,-1.9443152767392604,0.7378138881894643,-1.2737829855070828,0.06728159695728664,1.5342687103271402,25.173114941273393,-38.86039387772716,0.6705322912321824,1,0.5375022888183523,1.9073486257070726e-06,-1.617499351501472,-3.2024993896484446,-1.0699996948242188,3,-0.029934248896277715,-16.999618539004388,35.255001068115234,1.6960280169661281,35.599998474121094,1.3537441092819034,36.47000122070313,-0.029934248896277715 8230,2005-01-07,35.25,35.625,35.03499984741211,35.625,5093800.0,-0.013848061174320803,2.14666748046875,-1.9230799327046524,37.93104456255562,58.070069591763776,1.2606746365627188,1.0804973127012332,-0.7755726061652553,-2.6823496908438074,30.217916740398408,0.7099990844726634,0.6134420548610464,-1.0919996261596694,-2.453176645828691,0.2691773935093522,-1.7725881359941766,-0.41141111632516214,1.9876823046264604,9.907832076125114,-49.40236934230633,0.6805885098345107,1,0.9500007629394531,0.49500083923339844,-1.0700011253356934,-2.707500457763672,-2.200000762939446,4,-0.03191489361702127,-4.395422285308796,35.74499893188477,-16.999618539004388,35.255001068115234,1.6960280169661281,35.599998474121094,-0.03191489361702127 8231,2005-01-10,35.09000015258789,35.3650016784668,34.65999984741211,35.20000076293945,3919800.0,-0.004539002763464084,2.204535996670828,0.2933349609375,30.824013902115567,53.24527974319172,1.3537515639851065,1.2917624385751623,-0.4593378363614562,-2.471873783306151,29.743393077147307,0.7050018310546875,0.4865827906424798,-1.242499542236331,-2.637125738812287,0.15212665433962513,-1.939812640524309,-0.5451864439483529,2.059574853749993,20.772964665209585,-33.24120863483812,0.697313098287977,1,0.9225006103515625,0.6550006866455078,-0.910001277923584,-2.5475006103515625,-1.740001678466804,0,-0.026788219510442524,2.14666748046875,35.25,-4.395422285308796,35.74499893188477,-16.999618539004388,35.255001068115234,-0.026788219510442524 8232,2005-01-11,34.625,35.075000762939446,34.514999389648445,35.049999237060554,2862000.0,-0.013251642934336005,1.3578891574779859,3.863607990012549,28.82968946678423,48.02392758368753,1.5796222387216332,1.756232887163229,0.1584256370013648,-1.9587487255505138,29.301110782227447,0.575000762939446,0.357726313737345,-1.6499996185302734,-3.2246201347387284,-0.07537910232181844,-2.437309876634501,-0.8626893604260459,2.3752004968023357,6.853622537380036,-42.30104320005262,0.787310258104228,1,1.3150005340576172,1.1200008392333984,-0.2987513542175293,-2.082500457763672,-1.700000762939446,1,-0.02382673683579628,2.204535996670828,35.09000015258789,2.14666748046875,35.25,-4.395422285308796,35.74499893188477,-0.02382673683579628 8233,2005-01-12,35.0,35.025001525878906,34.299999237060554,34.875,3152200.0,0.010830324909747224,7.285595954311542,-0.29411817504554716,33.09480654900017,43.69840232196611,0.9958071647636899,1.3873890185563766,-0.09160442366889754,-2.28990037175636,28.753752837979707,0.7250022888183523,0.24798984415979675,-1.2337495803833036,-2.898643138041983,0.4311439772753758,-2.0661963592126398,-0.40130280155396747,1.801384408230021,38.461586830488685,-6.913240703475651,0.8324467788293387,1,0.8325004577636719,0.7450008392333984,-0.5387511253356934,-2.457500457763672,-1.7150001525878906,2,-0.02714287894112699,1.3578891574779859,34.625,2.204535996670828,35.09000015258789,2.14666748046875,35.25,-0.02714287894112699 8234,2005-01-13,35.275001525878906,35.72999954223633,35.0,35.0,2956400.0,0.00785718645368294,-4.309058121792204,2.20001220703125,37.21541752569747,39.61787267145664,0.47352848755129173,1.074129763200574,-0.23876527684840454,-2.521404332453173,27.338194158709783,0.7299995422363281,0.008005058287537281,-0.8994981765747099,-2.614090850947136,0.8150944977977161,-1.7567945137609229,-0.042201839388496865,1.2762443652341702,68.18196368835781,23.97571624725896,0.8572963371862141,1,0.47749900817871094,0.4699993133544922,-0.5175018310546875,-2.732501983642578,-2.1550025939941335,3,-0.01729271676725641,7.285595954311542,35.0,1.3578891574779859,34.625,2.204535996670828,35.09000015258789,-0.01729271676725641 8235,2005-01-14,35.41999816894531,35.72999954223633,35.15999984741211,35.174999237060554,2435400.0,0.004110464544134329,-3.14548682878109,0.8909002635594138,40.937762927158836,37.70138998367629,0.05530091615941046,0.9133475659796062,-0.26159431414490086,-2.6252911029557637,25.846136929450502,0.5699996948242188,-0.23758438401459614,-0.7147514343261747,-2.4619425066483274,1.032439637995978,-1.588346970487251,0.1588441018349016,0.9061230567625103,78.32158691372373,29.424115922395686,0.8735955361610752,1,0.095001220703125,0.32500267028808594,-0.722498893737793,-2.8774986267089844,-2.0199966430664062,4,-0.02103328544319183,-4.309058121792204,35.275001525878906,7.285595954311542,35.0,1.3578891574779859,34.625,-0.02103328544319183 8236,2005-01-18,35.32500076293945,35.45000076293945,35.005001068115234,35.41999816894531,3495600.0,-0.0026820274115414433,4.741835453941378,-0.3877462047489408,30.587008635923326,35.79118522843121,-0.03263205192418894,0.964464655407987,-0.0652585319190706,-2.494907382265744,24.374507602966613,0.44499969482421875,-0.47791081202623786,-0.7504989624023466,-2.524277841304013,1.0232799164993196,-1.6373884018531797,0.1363904770484865,0.798508263903642,71.67841308627602,27.305703073406868,0.8868894394508341,1,-0.11500167846678977,0.5074996948242188,-0.6475014686584473,-2.782501220703125,-0.9400024414062571,1,-0.06440202340393641,-3.14548682878109,35.41999816894531,-4.309058121792204,35.275001525878906,7.285595954311542,35.0,-0.06440202340393641 8237,2005-01-19,35.025001525878906,35.2599983215332,34.825000762939446,35.049999237060554,3156800.0,-0.008492547220983693,-1.0470510093257945,0.2631409870297499,30.03031705623704,34.9743078262491,0.19805387956393616,1.170918162420385,0.31969180357731375,-2.1585119963762622,22.50420238396618,0.5000000000000071,-0.7575486562953344,-0.9529983520507841,-2.7329574728995496,0.8269607687979814,-1.8429779124751704,-0.06301879162639779,0.9161565219859327,50.699449936777164,9.520499552744973,0.8899795604243829,1,0.1849975585937571,0.8074989318847656,-0.4050021171569824,-2.482501983642578,0.26999664306640625,2,-0.047823068630566956,4.741835453941378,35.32500076293945,-3.14548682878109,35.41999816894531,-4.309058121792204,35.275001525878906,-0.047823068630566956 8238,2005-01-20,34.639999389648445,34.93000030517578,34.564998626708984,34.799999237060554,2826000.0,-0.010992208978092277,-1.354839106626361,6.400579887072803,25.4844891037082,32.77050552546449,0.5438337157695585,1.4565411665015517,0.7922420739020808,-1.7387434511254725,20.713362658449086,0.4600028991699219,-0.9362506114091289,-1.2275005340576115,-3.0533308541097384,0.5983297859945154,-2.1404156940836785,-0.3145853740315445,1.1370427771359672,6.437828669474542,-27.391695406346948,0.9129151600260643,1,0.3749999999999929,1.1925010681152273,0.23750019073485618,-2.0974998474121165,0.9150009155273366,3,-0.049509243152596305,-1.0470510093257945,35.025001525878906,4.741835453941378,35.32500076293945,-3.14548682878109,35.41999816894531,-0.049509243152596305 8239,2005-01-21,34.0,34.49499893188477,33.810001373291016,34.375,4664800.0,-0.018475733283058182,1.22764207470627,2.3437522351763107,22.270322874526784,31.030425337905736,1.0172486965968588,1.9699270123937325,1.4641890485850837,-1.0671067647494539,19.066996703601212,0.829998016357429,-1.0211211290759934,-1.7229999542236314,-3.662034639849388,0.21603473140212515,-2.6925172970365097,-0.7534826114107531,1.6293378738120268,9.89577124510248,-16.75643273849858,0.9695173428128797,1,0.7700004577636719,1.5875015258789062,0.7749996185302734,-1.4575004577636719,1.4900016784667969,4,-0.02102941625258503,-1.354839106626361,34.639999389648445,-1.0470510093257945,35.025001525878906,4.741835453941378,35.32500076293945,-0.02102941625258503 8240,2005-01-24,33.830001831054695,34.150001525878906,33.630001068115234,33.990001678466804,2528000.0,-0.004999946145450185,1.1666706403135054,0.426666259765625,24.664071789645163,30.345987325409023,1.0780007104077498,2.014411022818365,1.6670747436242337,-0.8711683024257724,17.585792017883882,0.5200004577636719,-1.030369444723739,-1.7477481842040916,-3.7995335096535285,0.3040371412453453,-2.7736408469288065,-0.7218555214793767,1.58101566269481,10.98905475139527,-16.710136200662397,1.025892662724718,1,0.8499984741210866,1.667499542236321,1.12499809265136,-1.2675018310546946,1.8999977111816335,0,-0.020987373950366317,1.22764207470627,34.0,-1.354839106626361,34.639999389648445,-1.0470510093257945,35.025001525878906,-0.020987373950366317 8241,2005-01-25,34.060001373291016,34.540000915527344,33.81999969482422,33.875,2733200.0,0.006798685479975086,-3.8813313850490734,-1.156259685764013,33.150973084194845,30.826129949565757,0.7672113934189326,1.6845130774599255,1.4541318093953421,-1.0740259368112604,16.34151804582487,0.720001220703125,-1.1241190957376261,-1.399498748779294,-3.5172298238383064,0.7182323262797183,-2.4583642863088,-0.34063321124978785,1.1016738208696921,26.38043127214517,-2.382804717007428,1.058865537529506,1,0.6199989318847656,1.4375,1.2149982452392578,-1.4975013732910156,1.2099990844726562,1,-0.01937756373461763,1.1666706403135054,33.830001831054695,1.22764207470627,34.0,-1.354839106626361,34.639999389648445,-0.01937756373461763 8242,2005-01-26,33.84999847412109,34.264999389648445,33.64500045776367,34.22499847412109,4116600.0,-0.006165675005950222,1.725259063013376,-2.0270119801224817,34.16003860289844,30.944489066665568,0.9562826403107039,1.7179676382896858,1.6787804097437444,-0.8424572241430113,14.801749998511404,0.6199989318847727,-1.1455716755145033,-1.4415016174316477,-3.506982167459789,0.6239789325964935,-2.4742418924457183,-0.4087613424175771,1.0972423423932582,16.92288731671048,-14.531222631972579,1.0327402750140702,1,0.8300018310546946,1.647502899169929,1.521251678466804,-1.2874984741210866,2.3250007629394602,2,0.015805018361260137,-3.8813313850490734,34.060001373291016,1.1666706403135054,33.830001831054695,1.22764207470627,34.0,0.015805018361260137 8243,2005-01-27,33.53499984741211,33.61999893188477,32.59999847412109,33.25,7710000.0,-0.009305720558593245,3.4835380423390547,-0.7599995930989584,24.06101016179339,29.482888248454003,1.1640268329268295,1.855183418869153,2.0129646449348826,-0.502715382295392,13.526568980492076,1.25,-1.12922180347568,-1.5832502365112333,-3.6264936284955738,0.45999315547310715,-2.604871932503407,-0.5616285405190595,1.2278274043263622,48.19588642441422,15.288507458038637,1.0216216959921716,1,0.6299991607666016,1.447500228881836,2.0287513732910156,-0.779998779296875,2.2150001525878906,3,0.052482431177617084,1.725259063013376,33.84999847412109,-3.8813313850490734,34.060001373291016,1.1666706403135054,33.830001831054695,0.052482431177617084 8244,2005-01-28,33.985000610351555,34.10499954223633,33.59000015258789,33.75,3580200.0,0.013418838973818348,1.1684254485295298,0.8245639865615256,34.99406300455395,28.82247714594235,0.5719417417212682,1.2167180092575833,1.594544038260942,-0.9329288988249473,11.926102198871009,0.5699996948242188,-1.0473987555698443,-0.9739995956420984,-2.8320053515259573,0.8840061602417606,-1.9030024735840243,-0.04499671770017244,0.431774036968136,71.3917728488278,34.10553495448767,0.9290028779419294,1,0.03999900817871804,0.9974994659423899,1.5787506103515696,-1.229999542236321,1.6699981689453196,4,0.04619684174276628,3.4835380423390547,33.53499984741211,1.725259063013376,33.84999847412109,-3.8813313850490734,34.060001373291016,0.04619684174276628 8245,2005-01-31,34.71500015258789,34.779998779296875,34.075000762939446,34.110000610351555,2883000.0,0.021480050879092438,-1.0888853724561363,2.5744594506851284,46.08150145333309,30.544087458987878,-0.3001416165909774,0.3067290970376604,0.8933304287885306,-1.6382164039215041,9.797627948917413,0.7949981689453196,-0.9958922187218207,-0.1197500228881836,-1.650251951250354,1.4107519054739868,-0.8850009870692688,0.6455009412929016,-2.115001678466804,97.01841203624313,55.26216855513222,0.7652509641810838,1,-0.7850017547607422,0.2674999237060547,1.0187511444091797,-1.9599990844726562,0.16500091552734375,0,0.022324687382181407,1.1684254485295298,33.985000610351555,3.4835380423390547,33.53499984741211,1.725259063013376,33.84999847412109,0.022324687382181407 8246,2005-02-01,35.14500045776367,35.26499938964844,34.36999893188477,34.759998321533196,3520800.0,0.012386585144339213,1.8640014648437273,0.6363676488205998,55.47369342498253,33.371129277737374,-0.8474818781135482,-0.23992783045007116,0.46321163532932985,-2.0398751616257584,8.83775274121344,0.8950004577636648,-0.9828001805563105,0.37650032043457315,-0.9581393613621216,1.711140002231268,-0.2908195204637707,1.043820161332917,-2.501401977539068,95.49722736733018,47.28842936038916,0.667319840898346,2,-1.2125015258789062,-0.16250038146972656,0.7050008773803711,-2.3899993896484375,-0.6450004577636719,1,0.016645300237673633,-1.0888853724561363,34.71500015258789,1.1684254485295298,33.985000610351555,3.4835380423390547,33.53499984741211,0.016645300237673633 8247,2005-02-02,35.06999969482422,35.189998626708984,34.625,35.080001831054695,2203000.0,-0.0021340378990629683,3.913122802361839,-0.025979430473830473,50.78651396437328,36.182465373366824,-0.8553791211867008,-0.2178377617244749,0.5634938130191856,-1.9314120901446472,9.400297558839373,0.5649986267089844,-1.0151351082772209,0.3279994964599595,-0.9572583883614669,1.613257381281386,-0.31462944595075726,0.9706284388706763,-2.3215451782226637,92.6829407942011,41.454937332622805,0.6426289424107143,2,-1.1375007629394531,-0.08749961853027344,0.8925008773803711,-2.3149986267089844,-0.375,2,0.0057029017587635344,1.8640014648437273,35.14500045776367,-1.0888853724561363,34.71500015258789,1.1684254485295298,33.985000610351555,0.0057029017587635344 8248,2005-02-03,35.150001525878906,35.220001220703125,34.845001220703125,34.950000762939446,1862800.0,0.0022812042130269106,1.2058813629682819,-19.995804729200845,48.53113888734488,39.10033381923551,-0.9559584812224671,-0.32265174787596607,0.5190897504806458,-1.9769071620074072,9.980306003691354,0.375,-0.988912188072554,0.4132513046264634,-0.8640164322613799,1.6905190415143068,-0.2253825638174547,1.0518851730703815,-2.3008852143554748,93.13445276719405,42.23130941687455,0.6386338684439213,2,-1.2175025939941406,-0.16750144958496094,0.962498664855957,-2.335000991821289,-0.9000015258789062,3,0.029160673305433482,3.913122802361839,35.06999969482422,1.8640014648437273,35.14500045776367,-1.0888853724561363,34.71500015258789,0.029160673305433482 8249,2005-02-04,34.674999237060554,35.435001373291016,34.290000915527344,35.224998474121094,4437200.0,-0.013513578042624985,1.360813430810796,-2.7499856949396904,41.87569835539648,41.012736770985654,-0.41922420919797787,0.07175776539001077,1.0007257477666585,-1.4777934840605909,10.433576008999001,1.1450004577636719,-0.9490636621948951,-0.008250999450673646,-1.1940630813733009,1.1775610824719536,-0.6011570404119908,0.5846550415106435,-1.7292476024121228,44.11751506243841,-3.1803420487292513,0.5929060409613138,2,-0.6574993133544993,0.30750083923339133,1.5000009536743093,-1.8599987030029368,-0.7099990844726634,4,0.031002185626308076,1.2058813629682819,35.150001525878906,3.913122802361839,35.06999969482422,1.8640014648437273,35.14500045776367,0.031002185626308076 8250,2005-02-07,34.125,34.575000762939446,34.040000915527344,34.575000762939446,3598800.0,-0.015861550083978604,1.3777730682830087,0.8181843402992091,38.09524169944601,41.562099950458006,0.1978244873197852,0.5619656869043865,1.5109682494709702,-0.9065565011307228,11.147528759171083,0.6349983215332102,-0.8601764988779337,-0.502000236511229,-1.6813283839534563,0.6773279109309982,-1.0916643102323391,0.08766383720988102,-1.0298933810330126,6.093122335523707,-36.54602920609006,0.5896640737211128,2,-0.10750007629394531,0.8575000762939453,2.0500001907348633,-1.3099994659423828,-0.5250015258789134,0,0.04483512906364462,1.360813430810796,34.674999237060554,1.2058813629682819,35.150001525878906,3.913122802361839,35.06999969482422,0.04483512906364462 8251,2005-02-08,34.150001525878906,34.380001068115234,34.005001068115234,34.209999084472656,2915000.0,0.0007326454470009125,-1.1428664850136239,0.13332768193956046,40.81848152056088,42.30192694130939,0.20890013375231575,0.4879484176464075,1.4385884283969688,-0.9145897155343761,11.472356855054423,0.375,-0.6765395710475133,-0.4299987792968736,-1.606554828795609,0.7465572702018619,-1.0182768040462378,0.1582792454524906,-0.914501221652479,10.139889987355481,-30.179294576032667,0.5882780247493664,2,-0.13250160217285156,0.7524986267089844,2.1324996948242188,-1.2875003814697266,-0.27500152587890625,1,0.021376266753110773,1.3777730682830087,34.125,1.360813430810796,34.674999237060554,1.2058813629682819,35.150001525878906,0.021376266753110773 8252,2005-02-09,33.799999237060554,34.49499893188477,33.75,34.25,3259400.0,-0.01024896846792589,-1.7090907829850652,7.500317904374246,41.12051924967516,44.197427951074026,0.615824719507593,0.8147471937349877,1.7527710367215477,-0.5496418014229647,11.744030509401194,0.7449989318847727,-0.5145464144202236,-0.738751029968256,-1.9654449208748872,0.48794286093837513,-1.3520979754215716,-0.12540408451494045,-0.4325288686902482,2.967311353752745,-39.917629035783506,0.6133469454533167,2,0.7125015258788991,0.864999771118157,2.482501983642571,-0.9374980926513743,0.38500213623046164,2,0.020710082211242042,-1.1428664850136239,34.150001525878906,1.3777730682830087,34.125,1.360813430810796,34.674999237060554,0.020710082211242042 8253,2005-02-10,34.049999237060554,34.169998168945305,33.924999237060554,33.924999237060554,2401600.0,0.007396449871095889,-2.9199829101560226,-0.27777730682830093,50.57602704386991,45.9287572887758,0.49903914103088454,0.516402552969204,1.4752430145901556,-0.7758256254806923,11.785495277401814,0.3699989318847514,-0.4251810214074325,-0.4412509918212848,-1.6663135006531746,0.783811517010605,-1.0537822462372333,0.17128026259466367,-0.558477008395009,17.804094513858967,-28.045311509060905,0.6125312544159464,2,0.5425014495849538,0.3099994659423757,1.9637517929077077,-1.1874980926513743,0.27000045776366477,3,0.01894274514583949,-1.7090907829850652,33.799999237060554,-1.1428664850136239,34.150001525878906,1.3777730682830087,34.125,0.01894274514583949 8254,2005-02-11,34.665000915527344,34.97499847412109,34.130001068115234,34.150001525878906,3399000.0,0.018061723707688326,-2.045034022956879,4.1199951171875,58.72515270711322,47.333607428084704,-0.010460699783379823,-0.15456672457713694,0.8383250207646711,-1.3629536392399828,12.385607293869667,0.9249992370605327,-0.3067150043276641,0.20425071716308452,-0.9678831339527036,1.3763845682788727,-0.38181620839480956,0.7903176427209786,-1.0568699381842706,74.69404532800252,23.425653050039116,0.5860669255578956,2,-0.07250022888183594,-0.30500221252441406,1.348750114440918,-1.4449996948242188,-1.0300025939941477,4,-0.011971755504597503,-2.9199829101560226,34.049999237060554,-1.7090907829850652,33.799999237060554,-1.1428664850136239,34.150001525878906,-0.011971755504597503 8255,2005-02-14,34.674999237060554,34.915000915527344,34.299999237060554,34.75,3447800.0,0.0002884269802148065,2.037025873842612,-0.14563272199340863,56.735996791149006,47.47386335765876,-0.029871129993622958,-0.23530440655650864,0.8188086918879591,-1.3363544303761117,13.018150109401713,0.6150016784667898,-0.10246995328797937,0.2514989852905316,-0.8366195448742388,1.339617515455302,-0.29256027979185006,0.7955582503729133,-0.9572560359606044,75.51023585757717,20.222325570802425,0.5440592650823849,2,-0.08249855041504617,-0.510000228881843,1.3387517929077077,-1.454998016357429,-1.1399993896484446,0,-0.02047582119955227,-2.045034022956879,34.665000915527344,-2.9199829101560226,34.049999237060554,-1.7090907829850652,33.799999237060554,-0.02047582119955227 8256,2005-02-15,33.049999237060554,34.0,32.825000762939446,33.84999847412109,15688200.0,-0.04686373571028668,1.1363578039874036,10.66654798840426,43.311051190241635,46.64325638275524,1.4155624528510344,1.2759372962237023,2.4155341269774695,0.3216740049974902,14.02713930037209,1.849998474121108,-0.02006017237159341,-1.2597509384155217,-2.424046927473583,-0.09545494935746035,-1.8418989329445523,-0.677602943886491,2.3850021362304616,10.465056448708896,-47.62371635602531,0.5821479945290302,2,1.0800018310546804,1.114999771118157,2.922501564025872,0.18250179290770774,1.095001220703118,1,0.016641429644687955,2.037025873842612,34.674999237060554,-2.045034022956879,34.665000915527344,-2.9199829101560226,34.049999237060554,0.016641429644687955 8257,2005-02-16,33.34999847412109,33.470001220703125,32.900001525878906,33.049999237060554,6056600.0,0.009077132949647071,1.111091488354679,-0.3749994039529727,48.4492780223202,46.63416073108583,0.9453351566082802,0.8896286434810392,2.1017690533457767,0.053829081451837624,14.861579817853471,0.5699996948242188,-0.04075970130126905,-0.8760015487670998,-2.064391572993152,0.31238847545895254,-1.470196560880126,-0.2818065366540736,2.032802886962898,24.41852418964211,-33.479055604459234,0.5941950121130264,2,0.7800025939941477,0.8150005340576243,2.528752326965339,-0.11749744415282493,0.6949996948242188,2,0.015742175409282355,1.1363578039874036,33.049999237060554,2.037025873842612,34.674999237060554,-2.045034022956879,34.665000915527344,0.015742175409282355 8258,2005-02-17,32.924999237060554,33.669998168945305,32.875,33.450000762939446,4487400.0,-0.012743605892225895,-1.5439941406249773,-1.7500095367674529,41.07743891513728,46.5454652377237,1.1415753766257453,1.2433013257015588,2.51600080815318,0.5168212934996532,15.31694915594384,0.7949981689453054,-0.1686163844416697,-1.2152507781982322,-2.5196911969507454,0.08918964055428091,-1.8674709875744853,-0.5630305688219792,2.4066461120605425,4.651096770989059,-49.41051236402703,0.6522202093762557,2,0.9750003814697124,1.239999771118157,2.917501449584954,0.6000013351440359,0.15500259399414062,3,0.038268858479188594,1.111091488354679,33.34999847412109,1.1363578039874036,33.049999237060554,2.037025873842612,34.674999237060554,0.038268858479188594 8259,2005-02-18,33.28499984741211,33.384998321533196,32.69499969482422,32.919998168945305,5503400.0,0.010933959565482265,1.4424789515971492,-0.6952392716492847,37.163389364336574,46.4419260893782,0.6299099073281269,0.8716796703605709,2.1591877517476874,0.1849980444827679,15.01686166502486,0.6899986267089773,-0.2672123730889737,-0.819500160217288,-2.1781879444041934,0.5391876239696174,-1.4988440523107442,-0.14015626812383175,1.996512609985352,26.576568836346144,-21.140377439736394,0.6793438920934534,2,0.5499992370605469,0.8799991607666016,2.503750801086426,0.27750110626220703,-0.13499832153320312,4,0.03109508343568712,-1.5439941406249773,32.924999237060554,1.111091488354679,33.34999847412109,1.1363578039874036,33.049999237060554,0.03109508343568712 8260,2005-02-22,33.11999893188477,33.845001220703125,32.935001373291016,33.200000762939446,4317000.0,-0.004957215450916208,-3.044471194601743,-0.21918209086249246,30.91424602135929,45.341455478355805,0.7122612836533193,1.0337632265125976,2.2994118562616634,0.3702378597573883,14.289022593857029,0.9099998474121094,-0.3767915056614157,-0.9490009307861271,-2.3734005098610496,0.4753986482887953,-1.661200720323592,-0.23680114124866236,2.0580530150097616,32.56698372980896,-8.729915627048179,0.712199789537463,2,0.7150001525878835,1.0450000762939382,2.628751754760735,0.930002212524407,0.44499969482421164,1,0.015549498981191956,1.4424789515971492,33.28499984741211,-1.5439941406249773,32.924999237060554,1.111091488354679,33.34999847412109,0.015549498981191956 8261,2005-02-23,33.400001525878906,33.549999237060554,33.075000762939446,33.424999237060554,3152200.0,0.008454184873918358,2.4545631094895835,0.31246423803180556,34.845778501484176,44.64426206189014,0.3516643942091662,0.7397049289416913,2.0004379035474784,0.10911439431603753,14.129285665051993,0.47499847412110796,-0.4168503361421827,-0.6359983444213881,-2.091517067367157,0.8195203785243805,-1.3637577058942725,0.0917610170514962,1.6787283309328132,61.30442570638148,25.41251689809708,0.7277593614728859,2,0.43499755859375,0.6249980926513672,2.2299985885620117,0.7549991607666016,-0.2800025939941335,2,0.004041865729515148,-3.044471194601743,33.11999893188477,1.4424789515971492,33.28499984741211,-1.5439941406249773,32.924999237060554,0.004041865729515148 8262,2005-02-24,34.384998321533196,34.47999954223633,33.44499969482422,33.450000762939446,5803200.0,0.02949092067828496,-1.1904765749255555,-37.40332672057536,44.03739173611698,43.91774702769537,-0.6052747072495848,-0.2141347499401931,0.9915664901891219,-0.8537982858752287,13.434162380546278,1.0799980163574219,-0.36730678083544177,0.3222484588622976,-1.1385323153354818,1.783029233060077,-0.4081419282365957,1.0526388459611908,0.5983823287990262,94.67780230676968,63.29919586068193,0.7303903870988898,2,-0.5499992370605398,-0.36749839782714133,1.136251449584968,-0.1349973678588796,-1.3449974060058523,3,-0.006979725912018675,2.4545631094895835,33.400001525878906,-3.044471194601743,33.11999893188477,1.4424789515971492,33.28499984741211,-0.006979725912018675 8263,2005-02-25,35.29499816894531,35.52000045776367,34.165000915527344,34.334999084472656,6330600.0,0.026465025209619908,-1.0846220208576642,1.0267396696912332,54.525538136657424,43.45112318653362,-1.4752361257076956,-1.0387780273263587,0.06616218844821731,-1.7411480488347237,12.078822280390508,1.3549995422363281,-0.31559017911644105,1.1442483901977525,-0.39273213146654484,2.68122891186205,0.37575812936560027,1.9127386510299047,-2.5999984741210938,92.03531936096748,59.69586823431953,0.7684902608321503,2,-1.1874980926513672,-1.2349987030029297,0.22625160217285156,-1.044997215270996,-2.089996337890618,4,-0.03541578310945581,-1.1904765749255555,34.384998321533196,2.4545631094895835,33.400001525878906,-3.044471194601743,33.11999893188477,-0.03541578310945581 8264,2005-02-28,35.55500030517578,35.84000015258789,35.139999389648445,35.150001525878906,6336400.0,0.0073665434117866635,-2.2940975837433,0.42187413076476804,60.899383950139246,43.91372175975476,-1.7832423383052074,-1.2386343864440192,-0.22701178683754364,-1.9618289467604768,11.472511984726188,0.700000762939446,-0.2279173536597341,1.3257505416870146,-0.33127089138887555,2.9827719747629047,0.49723982514907306,2.154261258224956,-2.803500595092771,90.1893298736225,52.27732097181361,0.8285107165379434,2,-1.2875003814697266,-1.335000991821289,-0.13125038146972656,-0.7899990081787109,-2.1800003051757812,0,-0.06961041914998378,-1.0846220208576642,35.29499816894531,-1.1904765749255555,34.384998321533196,2.4545631094895835,33.400001525878906,-0.06961041914998378 8265,2005-03-01,35.4900016784668,35.654998779296875,35.26499938964844,35.4900016784668,3990000.0,-0.0018281149247950657,1.3636741960095253,0.0,60.15151278703428,45.78488415939839,-1.777389363005618,-1.1727237693591377,-0.1887259641317911,-1.8659504179444468,11.73167806668944,0.3899993896484375,-0.20976803168600355,1.2220018386840792,-0.5170651055375828,2.961068782905741,0.3524683665732482,2.09153531079491,-2.6149619506835933,87.34182454320201,44.02005251993995,0.8695334721108308,3,-1.2225017547607422,-1.2700023651123047,-0.3112506866455078,-0.7250003814697266,-1.8250007629394531,1,-0.06593406711523664,-2.2940975837433,35.55500030517578,-1.0846220208576642,35.29499816894531,-1.1904765749255555,34.384998321533196,-0.06593406711523664 8266,2005-03-02,35.72999954223633,35.76499938964844,35.029998779296875,35.125,4345800.0,0.006762407788646119,1.1777820477318066,100.0,64.86903652118309,47.60930177038315,-1.7849578902583119,-1.4405031866163824,-0.46270872360536686,-2.0674514768994925,12.475208237643796,0.7350006103515625,-0.2804032489146522,1.4327497482299805,-0.38626575026567167,3.2517652467256326,0.523241998982158,2.342257497477803,-2.7363613974609393,95.40707351453806,45.04000797241061,0.9095077492478244,3,-1.4624996185302734,-1.510000228881836,-0.6412487030029297,-0.9649982452392578,-2.2249984741210938,2,-0.0605933653306685,1.3636741960095253,35.4900016784668,-2.2940975837433,35.55500030517578,-1.0846220208576642,35.29499816894531,-0.0605933653306685 8267,2005-03-03,35.27000045776367,35.72999954223633,35.05500030517578,35.72999954223633,3401600.0,-0.01287430983392246,1.934785132602458,-0.7603296405354452,59.104490868635445,49.61230754299405,-1.1443004719146899,-1.016888705690313,-0.05773109754717609,-1.56365523094793,13.258919702941022,0.6749992370605469,-0.35343966831683815,0.9627506256103544,-0.8762413180635065,2.8017425692842153,0.04325465377342397,1.8822465974472848,-2.162507832675786,65.97015197305342,11.009693699777273,0.919495971836931,3,-1.0025005340576172,-1.0500011444091797,-0.18124961853027344,0.13500022888183594,-2.0649986267089773,3,-0.060958363991334696,1.1777820477318066,35.72999954223633,1.3636741960095253,35.4900016784668,-2.2940975837433,35.55500030517578,-0.060958363991334696 8268,2005-03-04,36.17499923706055,36.24499893188477,35.525001525878906,35.70000076293945,4120200.0,0.025659165510378168,1.3414631120594165,-1.032607433698771,60.80114168146984,52.23872446711997,-1.7207616096251783,-1.9406585228370545,-1.0043398535179122,-2.4199480632893895,14.301803788855977,0.9749984741211009,-0.18853482993140602,1.8164995193481417,-0.17240181233806595,3.8054008510343493,0.8220488535050379,2.8109501851912455,-2.9582063108726615,94.23870896846148,40.04875867696211,0.9944506658431055,3,-1.5849990844726562,-1.7525005340576172,-1.0862483978271484,-0.6774978637695312,-3.124999999999993,4,-0.0866620148625038,1.934785132602458,35.27000045776367,1.1777820477318066,35.72999954223633,1.3636741960095253,35.4900016784668,-0.0866620148625038 8269,2005-03-07,35.75,36.10499954223633,35.560001373291016,36.0,3285600.0,-0.011748424216278752,1.3695619723682684,-0.5263174802036653,57.258619135317524,55.16587703533755,-1.0161943563780511,-1.508326245332583,-0.6280365753369068,-1.9408748524616186,14.778380902555366,0.6149978637695312,-0.07799579632781217,1.3377502441406222,-0.7431417795111273,3.4186422677923716,0.2973042323147439,2.3781962559665004,-2.3515147134703014,59.25935228646297,7.445457933538613,1.0404460118258747,3,-1.0900001525878906,-1.2800006866455078,-1.1762504577636719,-0.7674999237060547,-3.4399986267089844,0,-0.071188759970498,1.3414631120594165,36.17499923706055,1.934785132602458,35.27000045776367,1.1777820477318066,35.72999954223633,-0.071188759970498 8270,2005-03-08,35.654998779296875,35.92499923706055,35.3650016784668,35.685001373291016,2743600.0,-0.0026573768028845812,1.1960760847613563,0.1200103759765625,72.17022326544804,59.31303756466687,-0.5853428045363174,-1.3626900687768426,-0.5788424027641383,-1.7708861594944878,14.915568220065046,0.55999755859375,0.1344329537150628,1.1662490844726534,-0.9815967429232373,3.314094911868544,0.09232617077471161,2.240171998170595,-2.0857226740458685,51.440322757884196,-5.372429285746641,1.0739229136979442,3,-0.8099994659423828,-1.1849994659423828,-1.1512489318847656,-0.6724987030029297,-3.8999996185302734,1,-0.06394611856278509,1.3695619723682684,35.75,1.3414631120594165,36.17499923706055,1.934785132602458,35.27000045776367,-0.06394611856278509 8271,2005-03-09,34.880001068115234,35.654998779296875,34.759998321533196,35.654998779296875,4103800.0,-0.02173601844663764,1.309685421906782,25.831023521932615,62.04727465182611,61.314135666412334,0.47122495111302953,-0.5588510958131678,0.15039207688305822,-0.9241672368773806,14.726816292498349,0.895000457763679,0.34458690224492017,0.3547513961791964,-1.793666891785925,2.503169684144318,-0.7194577478033679,1.4289605401617607,-1.150181593266204,8.08098971445052,-50.647085678980545,1.0742091439825623,3,0.3249988555908203,-0.4100017547607422,-0.4237518310546875,0.10249900817871094,-3.6450004577636754,2,-0.034833718904285105,1.1960760847613563,35.654998779296875,1.3695619723682684,35.75,1.3414631120594165,36.17499923706055,-0.034833718904285105 8272,2005-03-10,34.5,34.97499847412109,34.22999954223633,34.93000030517578,5393200.0,-0.010894525701795499,1.8653990052379577,0.554840742071559,62.490100234932235,62.19908701066509,0.9714085189125967,-0.13040476602213857,0.4539639660096313,-0.4784771825002565,14.109429295397257,0.7449989318847585,0.615431683816368,-0.06024971008300639,-2.1815566416225565,2.0610572214565437,-1.1209031758527814,1.0004037556867686,-0.6192697577288229,13.399530498655816,-50.013874770618294,1.0606534657697753,3,0.7374992370605469,-0.030000686645507812,-0.04250049591064453,0.4825000762939453,-3.045000076293949,3,-0.02884054875028308,1.309685421906782,34.880001068115234,1.1960760847613563,35.654998779296875,1.3695619723682684,35.75,-0.02884054875028308 8273,2005-03-11,34.69499969482422,34.924999237060554,34.400001525878906,34.59999847412109,3520000.0,0.005652165067368653,-1.1212237977805466,-0.2209329146040867,61.482091723032916,62.263832318764386,0.7625375860863386,-0.28944503129955024,0.18999513549916713,-0.5955285964106096,13.458677937812796,0.5249977111816477,0.8699977014818074,0.10249996185302734,-2.005716068632495,2.2107159923385495,-0.9516080533897338,1.1566079770957884,-0.672413331176223,24.800008138020832,-41.485445824642554,1.0541080152427618,3,0.5424995422363281,-0.22500038146972656,-0.23750019073486328,0.28750038146972656,-2.8050003051757777,4,-0.04294560821085125,1.8653990052379577,34.5,1.309685421906782,34.880001068115234,1.1960760847613563,35.654998779296875,-0.04294560821085125 8274,2005-03-14,34.25,34.639999389648445,34.150001525878906,34.60499954223633,2659200.0,-0.01282604694447087,1.3058764394897733,-3.736789270799592,58.80063911090138,62.113735243638516,1.120822178811359,0.12950974401425697,0.5539523775745252,-0.06998596603817475,14.032672508367911,0.5449981689453125,0.9993608895036346,-0.3217496871948242,-2.4351240807978485,1.7916247064082,-1.3784368839963363,0.7349375096066879,1.9949989318847727,5.633724116439755,-62.235239815897685,1.056687196801512,3,0.9475002288818359,0.2199993133544922,0.20749950408935547,0.7325000762939453,-2.645000457763672,0,-0.03503651862596924,-1.1212237977805466,34.69499969482422,1.8653990052379577,34.5,1.309685421906782,34.880001068115234,-0.03503651862596924 8275,2005-03-15,33.96500015258789,34.439998626708984,33.96500015258789,34.22499847412109,4262200.0,-0.00832116342809075,-2.65385800431357,0.732390582521122,54.396882215650315,60.95016254302376,1.3038670215432688,0.3779696550827438,0.7519599080368664,0.2934398738227486,14.715852990754078,0.47499847412109375,0.9705646180416352,-0.5712495803833022,-2.701109887094873,1.5586107263282685,-1.636179733739084,0.4936805729724796,2.238098831176764,0.0,-65.86143525149062,1.0649301533557847,3,1.1399993896484375,0.5049991607666016,0.5349998474121094,1.0174999237060547,-1.4650001525878906,1,-0.048726594195842354,1.3058764394897733,34.25,-1.1212237977805466,34.69499969482422,1.8653990052379577,34.5,-0.048726594195842354 8276,2005-03-16,33.59999847412109,34.014999389648445,33.43000030517578,33.84999847412109,3828800.0,-0.010746405912764101,1.0172318539369438,0.9615446689261821,43.23858465117351,59.18728407441688,1.4918364754792321,0.8287805954908762,1.0474679926785342,0.7381758681069286,14.101501220645494,0.5849990844726634,0.8560800816404992,-0.9637512207031307,-3.0259395996660743,1.098437158259813,-1.9948454101846025,0.06734296877834112,2.513576556396494,11.003130771433524,-49.09766223425289,1.0310941894814711,3,1.2375011444091868,0.8700008392334055,0.9000015258789134,1.3825016021728587,-1.3149986267089773,2,-0.054910696343498766,-2.65385800431357,33.96500015258789,1.3058764394897733,34.25,-1.1212237977805466,34.69499969482422,-0.054910696343498766 8277,2005-03-17,33.875,34.18000030517578,33.505001068115234,33.700000762939446,3767800.0,0.00818456959427305,-1.3893836379472153,-0.6999969482422159,36.266937409428614,56.4612613775234,1.1154453220413245,0.6272889623819964,0.7327826872693279,0.5393295762539907,13.369762706839927,0.6749992370605469,0.748534161703482,-0.7149997711181655,-2.7248362195738736,1.2948366773375426,-1.719917995346016,0.289918453109685,2.07756054699707,29.76588714101618,-25.209167077335863,1.004918224227853,3,0.8924999237060547,0.5949993133544922,0.5850000381469727,1.1075000762939453,-1.674999237060554,3,-0.0779335613180352,1.0172318539369438,33.59999847412109,-2.65385800431357,33.96500015258789,1.3058764394897733,34.25,-0.0779335613180352 8278,2005-03-18,34.185001373291016,34.24499893188477,33.759998321533196,34.0,5080800.0,0.00915133205287133,2.1803684664739986,1.0571553133514557,36.877398345940634,54.19668128981486,0.5514700939286001,0.43903323893812995,0.3970035830762839,0.305105308842208,12.851501202950018,0.4850006103515767,0.5823530769083831,-0.4679985046386719,-2.331767677436247,1.395770668158903,-1.3998830910374593,0.4638860817601156,1.6162055591967786,62.39682970043533,11.385553242662183,0.9318845863987885,3,0.49249839782714844,0.28499794006347656,0.4037485122680664,0.7974987030029297,-2.645000457763672,4,-0.07985962673437053,-1.3893836379472153,33.875,1.0172318539369438,33.59999847412109,-2.65385800431357,33.96500015258789,-0.07985962673437053 8279,2005-03-21,34.31999969482422,34.485000610351555,34.049999237060554,34.209999084472656,3181400.0,0.003949051224513944,-1.0232607654228996,0.5945934800090728,38.941374056150394,50.50458693322623,0.2148925660693095,0.40638581909055915,0.22146822949137857,0.2511906652279521,12.005126396961076,0.4350013732910014,0.48720490463115596,-0.3847501754760714,-2.1430790812529708,1.373578730300828,-1.2639146283645175,0.49441427741237476,1.338934840024855,84.36010731770871,36.376956796404016,0.8791644528884485,3,0.22249984741210938,0.14999961853027344,0.15625,0.6625003814697266,-3.25,0,-0.07080420532585974,2.1803684664739986,34.185001373291016,-1.3893836379472153,33.875,1.0172318539369438,33.59999847412109,-0.07080420532585974 8280,2005-03-22,33.634998321533196,34.630001068115234,33.584999084472656,34.31999969482422,4067800.0,-0.01995924765099366,-1.6624259535530146,-6.227250658898663,31.73495206851689,47.13655109063632,0.6517635876698762,1.1931197691362243,0.8730947456485438,1.0003839171903124,11.968052481631643,1.0450019836425781,0.27546816973083565,-1.0955015182495202,-2.7691577232748585,0.578154686775818,-1.9323296207621894,-0.2586734157368511,1.8902001595354818,17.08315716860574,-23.872543729747594,0.836828102512668,3,0.5675010681152415,0.8350009918212962,0.8412513732910227,1.3475017547607493,-2.9649982452392507,1,-0.06035376484610255,-1.0232607654228996,34.31999969482422,2.1803684664739986,34.185001373291016,-1.3893836379472153,33.875,-0.06035376484610255 8281,2005-03-23,33.53499984741211,33.85499954223633,33.169998168945305,33.65999984741211,4566600.0,-0.002973048286346036,1.660202660661934,0.18248138598532965,33.860459438590155,43.95547989104275,0.6044768968406729,1.3742068409890464,0.9430263168312933,1.170392625195369,12.08975107259964,0.6850013732910227,0.10066916912988688,-1.2022499084472642,-2.8542615963797004,0.44976177948517204,-2.0282557524134788,-0.37624406448104963,1.8644867431029937,25.000065320029314,-12.263073081031216,0.826005843966217,3,0.5124988555908203,0.9349994659423828,0.84375,1.447500228881836,-2.2649993896484375,2,-0.030863272763425376,-1.6624259535530146,33.634998321533196,-1.0232607654228996,34.31999969482422,2.1803684664739986,34.185001373291016,-0.030863272763425376 8282,2005-03-24,34.14500045776367,34.235000610351555,33.64500045776367,33.689998626708984,3926000.0,0.01818996908087467,-1.1651454489458541,-3.6400146484375,30.019704255939118,40.45965906136566,-0.06836543046358656,0.7855814704795705,0.3244177877535179,0.634021460128146,12.978675588940911,0.700000762939446,-0.16606504437124414,-0.580249404907228,-2.2464600847332434,1.0859612749187875,-1.4133547448202393,0.2528559350057833,1.0761270590258505,66.78084607727114,35.20767328329138,0.8331053399130077,3,-0.24000167846679688,0.3249988555908203,0.0024995803833007812,0.8374996185302734,-3.0650005340576207,3,-0.05447358574946648,1.660202660661934,33.53499984741211,-1.6624259535530146,33.634998321533196,-1.0232607654228996,34.31999969482422,-0.05447358574946648 8283,2005-03-28,34.044998168945305,34.21500015258789,33.900001525878906,34.150001525878906,3257600.0,-0.0029287534771618162,1.6808324134796442,-0.23077567993562714,32.07150283675199,37.489755030904625,-0.0785193510654949,0.8296730987931156,0.40238342546329164,0.7903351391285511,12.844482667989654,0.3149986267089844,-0.32663463795820036,-0.6177516937255945,-2.287748849396273,1.052245461945084,-1.4527502715609302,0.21724688410974125,1.012039000016678,59.9313878415908,30.54421316225592,0.8349985778353375,3,-0.14499855041503196,0.4250011444091868,0.10250186920166726,0.9375019073486399,-3.039999008178704,0,-0.05419290660114662,-1.1651454489458541,34.14500045776367,1.660202660661934,33.53499984741211,-1.6624259535530146,33.634998321533196,-0.05419290660114662 8284,2005-03-29,33.080001831054695,33.875,33.02000045776367,33.764999389648445,4214800.0,-0.028344731672532375,-1.124221659890213,6.5235777083480295,27.111138237847314,34.458005700037624,0.7856822803430532,1.6861936893471636,1.3248099449861925,1.805166099106458,12.744778120193967,1.0249977111816335,-0.49662841230205856,-1.4589981079101477,-3.2151859339663673,0.29718971814607187,-2.3370920209382575,-0.5809041948820379,1.8260722179059528,3.7267919592850793,-21.926038325686275,0.8780939130281084,3,0.7449989318847585,1.3899974822997976,0.9524974822997976,1.9024982452392507,-1.7850017547607493,1,-0.04655383404730151,1.6808324134796442,34.044998168945305,-1.1651454489458541,34.14500045776367,1.660202660661934,33.53499984741211,-0.04655383404730151 8285,2005-03-30,33.150001525878906,33.384998321533196,32.60499954223633,33.150001525878906,5349400.0,0.0021160728823932384,2.3191890005357583,-0.0,32.41871092747503,33.25579750851557,0.6570088553338351,1.509280093567888,1.2075017465881217,1.7809641945296022,12.773927614892502,0.7799987792968679,-0.6826467146912449,-1.271998405456543,-3.0726451740054728,0.5286483630923868,-2.172321789731008,-0.37167502118207807,1.5674651639620407,33.435682608034405,5.330449323407461,0.9003233842744651,3,0.467498779296875,1.2749977111816406,0.8499975204467773,1.832498550415039,-1.7050018310546875,2,-0.0627451503865214,-1.124221659890213,33.080001831054695,1.6808324134796442,34.044998168945305,-1.1651454489458541,34.14500045776367,-0.0627451503865214 8286,2005-03-31,33.564998626708984,33.764999389648445,33.310001373291016,33.34000015258789,3675400.0,0.012518765662985043,-2.1930129835363905,100.0,40.56506813721829,33.73336758938109,0.26432110699091993,0.9736919284072343,0.7521055647725206,1.4036256789090515,12.912547111451095,0.6149978637695384,-0.8197302310538248,-0.7487512588500991,-2.477169369509298,0.9796668518090996,-1.6129603141796949,0.11545779647949672,0.8989720054194095,58.895610760715925,27.735128049990045,0.8642090553295989,3,0.052501678466796875,0.8600006103515625,0.4350004196166992,1.417501449584961,-2.2199993133544957,3,-0.0862505189590973,2.3191890005357583,33.150001525878906,-1.124221659890213,33.080001831054695,1.6808324134796442,34.044998168945305,-0.0862505189590973 8287,2005-04-01,33.11999893188477,33.880001068115234,32.935001373291016,33.80500030517578,4595600.0,-0.013257849338033534,1.2634644640483164,-3.0444711946017113,34.870303907995805,33.51035709627611,0.6604104477515094,1.316877178219272,1.1603736534776274,1.8766538982288736,13.182609491614588,0.9449996948242188,-0.9191002107893596,-1.0862508773803654,-2.831607989953902,0.6591062351931711,-1.9589294336671301,-0.2135723210936007,1.120895169456574,31.987527603234167,0.0215586947586921,0.8726785562867683,4,0.4975013732910085,1.3050003051757741,0.8100004196166921,1.8625011444091726,-1.8449993133544993,4,-0.05585744365287704,-2.1930129835363905,33.564998626708984,2.3191890005357583,33.150001525878906,-1.124221659890213,33.080001831054695,-0.05585744365287704 8288,2005-04-04,33.040000915527344,33.22499847412109,32.860000610351555,33.11999893188477,3365600.0,-0.002415399122504658,1.5172518119994394,0.11678519120784812,37.5,33.35020442337051,0.6268272843558265,1.2121122873259509,1.214364822119684,1.9871343997934758,12.97664080678979,0.36499786376953125,-0.9131229796912308,-1.0094989776611314,-2.562935971003469,0.5439380156812064,-1.7862174743323038,-0.23278048098995896,1.004585838721404,34.11771393694239,-1.1303991554416797,0.7767184966711691,4,0.5774993896484375,1.3849983215332031,0.8862485885620117,1.9424991607666016,-2.270000457763672,0,-0.059322062273314824,1.2634644640483164,33.11999893188477,-2.1930129835363905,33.564998626708984,2.3191890005357583,33.150001525878906,-0.059322062273314824 8289,2005-04-05,33.205001831054695,33.279998779296875,32.955001831054695,33.11999893188477,2606400.0,0.004993974302519133,1.7659691898122913,-1.0625625864287835,41.94916589820419,34.48511707111354,0.32076265247776803,0.8924256354527955,1.0453704288962768,1.8291358376202353,12.72788245313209,0.3249969482421804,-0.8852757016957753,-0.7172481536865192,-2.0906930287542096,0.6561967213811712,-1.4039705912203644,-0.030525716152673965,0.6749992370605398,47.058946725947045,7.048473232027071,0.6867224375338468,4,0.2149982452392507,1.2199974060058523,0.8787479400634695,1.7774982452392507,-2.110002517700206,1,-0.06625515883063615,1.5172518119994394,33.040000915527344,1.2634644640483164,33.11999893188477,-2.1930129835363905,33.564998626708984,-0.06625515883063615 8290,2005-04-06,33.375,33.584999084472656,33.22499847412109,33.264999389648445,2113800.0,0.005119655460651629,-2.7894314166396885,1.2940806893146406,47.51382566177718,36.00215776257877,0.12293292879513729,0.5721943237444833,0.8787522265289454,1.6683173379002767,12.584710313003594,0.37999725341796164,-0.8823551185523613,-0.4332500457763686,-1.5569011301410711,0.6904010385883339,-0.9950755879587163,0.1285754964059791,0.35200088500976534,50.49011358069051,6.529075458428203,0.5618255421823511,4,0.04500007629394531,1.0499992370605469,0.8687496185302734,1.6075000762939453,-3.1200008392333984,2,-0.06232209509231623,1.7659691898122913,33.205001831054695,1.5172518119994394,33.040000915527344,1.2634644640483164,33.11999893188477,-0.06232209509231623 8291,2005-04-07,33.665000915527344,33.720001220703125,33.25,33.375,2037800.0,0.008689166008309934,1.3499971389879646,2.6363573311140556,47.687231332322796,37.965216326621395,-0.1639266985793384,0.19658029450866366,0.588156094048621,1.3797751536086764,13.206809770519795,0.470001220703125,-0.8999164041628802,-0.08249912261963033,-1.0872635252758798,0.9222652800366191,-0.584881323947755,0.4198830787084944,-1.0600013732910156,78.92156312760171,31.794924666273772,0.5023822013281242,4,-0.2550010681152344,0.7599983215332031,0.5787487030029297,1.3174991607666016,-3.820001602172855,3,-0.06594389307380621,-2.7894314166396885,33.375,1.7659691898122913,33.205001831054695,1.5172518119994394,33.040000915527344,-0.06594389307380621 8292,2005-04-08,33.505001068115234,33.72499847412109,33.439998626708984,33.669998168945305,2050400.0,-0.004752705868435347,1.0727434143906005,-0.5689537239219981,42.255107272269065,39.09672793056774,-0.11651019457588774,0.2932503735512739,0.7524592971116135,1.54015850559,14.27748395944039,0.28499984741210227,-0.8143882638386515,-0.1927490234375,-1.1373645745502827,0.7518665276752827,-0.6650567989938949,0.2795587521188949,-0.8777014923095692,74.5667110613272,28.158336567030204,0.4723077755563929,4,-0.2625007629394531,0.9199981689453125,0.7387485504150391,1.477499008178711,-3.6100006103515625,4,-0.06446804017016716,1.3499971389879646,33.665000915527344,-2.7894314166396885,33.375,1.7659691898122913,33.205001831054695,-0.06446804017016716 8293,2005-04-11,33.205001831054695,33.74499893188477,33.11999893188477,33.575000762939446,3923000.0,-0.008953864423124291,-1.3147945379665624,2.242457170600894,37.76070629380001,40.28001327011803,0.05789305924076871,0.5016174350020108,1.063519499223169,1.8427125940878213,15.537494917371525,0.625,-0.7487941266243752,-0.41824836730956605,-1.2612639390538973,0.42476720443476523,-0.8397561531817317,0.003259418562599592,-0.533794299316412,31.645685754709234,-9.550527777749373,0.42150778587216636,4,0.037498474121086645,1.2199974060058523,1.0387477874755788,1.7774982452392507,-2.0600013732910227,0,-0.05812383996676673,1.0727434143906005,33.505001068115234,1.3499971389879646,33.665000915527344,-2.7894314166396885,33.375,-0.05812383996676673 8294,2005-04-12,33.049999237060554,33.115001678466804,31.76499938964844,33.0,8478000.0,-0.004668049554184206,13.999682115835844,-0.13513346323963962,42.73291960785813,41.42603645682727,0.2326587803343685,0.5924865689530421,1.2135028786318216,2.0027477309665542,17.004203585233174,1.4400024414062536,-0.7158892349709802,-0.5132509231567326,-1.3390849470952233,0.3125831007817581,-0.9261679351259815,-0.1003339111874837,0.6949996948242188,64.89899719677491,19.79950477580671,0.4129170119692465,4,-0.22749900817871804,0.8850002288818288,1.4562501907348562,1.9325008392333913,-1.064998626708995,1,-0.06898634892373035,-1.3147945379665624,33.205001831054695,1.0727434143906005,33.505001068115234,1.3499971389879646,33.665000915527344,-0.06898634892373035 8295,2005-04-13,32.310001373291016,33.084999084472656,32.084999084472656,33.0,3904000.0,-0.02239025358099689,1.3255900604587412,-13.8001831082608,36.87030828358816,41.0155075842017,0.9398022341845476,1.267103880103818,1.9162455350091605,2.7376183495398223,18.326213737503338,1.0,-0.7195783111655984,-1.1704988479614258,-2.1451012915289667,-0.1958964043938849,-1.6578000697451998,-0.6831976261776518,1.434997558593757,27.525359072912526,-19.285580708163547,0.48730122178377144,4,0.5124988555908203,1.5349979400634766,2.254998207092285,2.6724987030029297,-0.01500320434571023,2,-0.03760451898157158,13.999682115835844,33.049999237060554,-1.3147945379665624,33.205001831054695,1.0727434143906005,33.505001068115234,-0.03760451898157158 8296,2005-04-14,31.7549991607666,32.665000915527344,31.625,32.34999847412109,5111200.0,-0.01717741222330016,-1.4327574091218365,0.86231956169593,24.078048296106815,39.81636807176959,1.35337761913663,1.7674124150698418,2.4129129283593613,3.267129109011371,19.235942973153186,1.0400009155273438,-0.6135456357111408,-1.6332510948181138,-2.8733410820683787,-0.39316110756784894,-2.2532960884432427,-1.013206101192985,1.9503997802734432,6.132038974709603,-36.57678741938487,0.6200449936251318,4,0.9300003051757812,1.885000228881836,2.9025001525878906,3.2275009155273438,0.46500205993652344,3,-0.047236656893168916,1.3255900604587412,32.310001373291016,13.999682115835844,33.049999237060554,-1.3147945379665624,33.205001831054695,-0.047236656893168916 8297,2005-04-15,31.23500061035156,32.10499954223633,31.10000038146973,31.524999618530273,3545800.0,-0.016375328740600437,-2.589286140033616,0.48739385352187903,22.06756955578031,38.101653577967404,1.7632996453781011,2.1918660372783627,2.869749362088161,3.7713668501856468,20.56621426211067,1.004999160766598,-0.578359726323697,-2.0212496757507346,-3.5674326819010567,-0.475066669600416,-2.794341178825892,-1.248158172675577,2.387182373046887,5.103981204853407,-33.96288279578953,0.7730915030751597,4,1.1874990463256943,1.8024988174438512,3.6024990081787145,3.7474994659423864,1.2900009155273473,4,-0.044501401307365795,-1.4327574091218365,31.7549991607666,1.3255900604587412,32.310001373291016,13.999682115835844,33.049999237060554,-0.044501401307365795 8298,2005-04-18,31.45499992370605,31.85000038146973,31.13500022888184,31.149999618530273,3307000.0,0.00704335870195516,-3.2686692933112567,-1.05172878725095,31.03845816580008,36.88935271881139,1.4469903086459688,1.851797874881239,2.5852629845525676,3.5411169962793885,22.06486373163825,0.7150001525878906,-0.6244791044743181,-1.6647502899169986,-3.342155420076427,0.012654840242429799,-2.5034528549967128,-0.8260477248372844,2.015852103576673,17.617831947074748,-24.848613386705495,0.8387025650797144,4,0.9674997329712021,1.5574998855590927,3.3987493515014684,3.527500152587894,1.0549983978271449,0,-0.04959464217854559,-2.589286140033616,31.23500061035156,-1.4327574091218365,31.7549991607666,1.3255900604587412,32.310001373291016,-0.04959464217854559 8299,2005-04-19,31.88999938964844,32.05500030517578,31.395000457763672,31.42499923706055,4694200.0,0.013829262978778623,-1.5142960944595483,1.5245891387548018,36.45157214955609,35.660213439675715,0.9005430252548656,1.291637563180526,2.104814688970631,3.0863170634045893,23.867501060591657,0.6599998474121094,-0.5932590384567078,-1.1082508087158196,-2.7715677901553413,0.5550661727237056,-1.9399092994355804,-0.27659231799605877,1.4386015388855036,39.79846470345761,-3.652911346962547,0.8316584907197626,4,0.5325002670288121,0.9800004959106481,2.9637498855590785,3.0925006866455043,0.610000610351559,1,-0.023361522299890636,-3.2686692933112567,31.45499992370605,-2.589286140033616,31.23500061035156,-1.4327574091218365,31.7549991607666,-0.023361522299890636 8300,2005-04-20,31.604999542236328,32.880001068115234,31.5,32.25,5336400.0,-0.008936966223480836,-2.228074402252234,-1.3870973034611187,28.318578095857063,33.508140857846186,1.0147793623106125,1.4933205760975454,2.357847759212248,3.329779082319419,24.718564252913293,1.3800010681152344,-0.5890104327223824,-1.291750717163083,-3.037187807635412,0.453686373309246,-2.164469262399251,-0.419032171926915,1.5898853534737611,28.370728424734086,-12.584790669087315,0.8727185452361645,4,0.8175001144409251,1.2600011825561523,3.228750228881836,3.377500534057617,1.3950004577636719,2,0.012023447986683422,-1.5142960944595483,31.88999938964844,-3.2686692933112567,31.45499992370605,-2.589286140033616,31.23500061035156,0.012023447986683422 8301,2005-04-21,32.5,32.560001373291016,31.645000457763672,32.0,3996600.0,0.02831831895987258,1.9516027810250416,-0.7751932482863446,43.76258294284471,33.675638154576816,-0.07024197485183947,0.5447336040385267,1.4398154248774944,2.3945106876095537,25.154967515463166,0.9550018310546875,-0.6078955866378024,-0.3450002670288086,-2.0720362141335187,1.382035680075898,-1.2085182405811636,0.5185177065235465,0.5691918248556647,78.6516336220429,35.051396817141566,0.8635179735523538,4,-0.0775003433227468,0.36500072479248047,2.28749942779541,2.4825000762939453,0.6599998474121094,3,-0.006307748647836786,-2.228074402252234,31.604999542236328,-1.5142960944595483,31.88999938964844,-3.2686692933112567,31.45499992370605,-0.006307748647836786 8302,2005-04-22,32.28499984741211,32.669998168945305,31.88500022888184,32.34999847412109,3529200.0,-0.006615389310396624,1.2269507767394945,-0.12999725341795454,42.60527780787526,34.213923878362955,-0.05196269603865744,0.6463828257778488,1.6400938591066279,2.5758069516499447,26.1302484184501,0.7849979400634659,-0.6846930312905783,-0.4670003890991197,-2.0968678285164586,1.1628670503182192,-1.2819341088077891,0.3479333306095498,0.6660404908404018,65.90252524093238,20.23107762720001,0.8149337197086699,4,-0.17749881744384055,0.5800008773803711,2.3687496185302734,2.697500228881836,0.7900009155273366,4,-0.0020132763517480834,1.9516027810250416,32.5,-2.228074402252234,31.604999542236328,-1.5142960944595483,31.88999938964844,-0.0020132763517480834 8303,2005-04-25,32.200000762939446,32.529998779296875,32.064998626708984,32.375,2728800.0,-0.0026327732654295444,-1.08987184432729,2.6923528376082446,39.99998481711829,33.91026445716964,-0.13914792479958749,0.6177443008899886,1.7010205182165734,2.629299449841959,27.158234713310513,0.4650001525878906,-0.797493431107732,-0.45974960327149006,-1.9871058590272455,1.0676066524842653,-1.2234277311493713,0.30392852460638764,0.639977177906097,54.20875247890952,8.352896805420244,0.7636781278778783,4,-0.10750102996825461,0.6649999618530344,2.4187488555908274,2.7024993896484446,0.5750007629394602,0,0.010093191156489656,1.2269507767394945,32.28499984741211,1.9516027810250416,32.5,-2.228074402252234,31.604999542236328,0.010093191156489656 8304,2005-04-26,31.540000915527344,32.139999389648445,31.295000076293945,32.075000762939446,3864800.0,-0.020496889185534717,1.5413623978201034,3.057155313351334,33.36356040295385,33.520625803765824,0.3175244755450315,1.2189519064237544,2.3089559875256,3.2531559880010263,27.560402580309013,0.9050006866455007,-0.899016838588075,-1.0427494049072266,-2.634803938130432,0.5493051283159822,-1.8387766715188292,-0.24672213829562395,1.1955783717556514,15.457456525113807,-28.58068559699378,0.7960272666116042,4,0.4499998092651367,1.3249998092651367,3.0337486267089844,3.124998092651367,0.954998016357429,1,0.03075451419940567,-1.08987184432729,32.200000762939446,1.2269507767394945,32.28499984741211,1.9516027810250416,32.5,0.03075451419940567 8305,2005-04-27,31.06999969482422,31.28000068664551,30.76000022888184,31.274999618530273,5875000.0,-0.014901750382376844,3.8371672152088037,0.38317753677441024,27.216844953815084,33.86938098795564,0.6628383708942351,1.6075549718832534,2.720035595085797,3.6902209623217814,27.75824548495639,0.7800006866455043,-0.9762704520393228,-1.4087505340576172,-3.1126067745303843,0.2951057064151499,-2.2606786542940043,-0.5568224138212337,1.5674448581099796,16.23035603546664,-22.42883354875631,0.8519281202363838,4,0.7500009536743164,1.6250009536743164,3.4362497329711914,3.352499008178711,1.2150001525878906,2,0.04602511487677918,1.5413623978201034,31.540000915527344,-1.08987184432729,32.200000762939446,1.2269507767394945,32.28499984741211,0.04602511487677918 8306,2005-04-28,30.670000076293945,31.18000030517578,30.5049991607666,30.95000076293945,2439200.0,-0.012874142982270631,-1.213109371922068,1.3658575163520141,26.116248972811576,34.31923425651466,0.9976601025381591,1.875717129335456,3.107637355721266,4.054783625610071,28.625952288275393,0.6750011444091797,-1.0989304846560728,-1.6640002250671415,-3.4682314870148474,0.14023103688056437,-2.5661158560409945,-0.7618845940932886,1.8172489307160617,7.621292892237862,-25.401321033797444,0.9021156309738524,4,1.0225000381469727,1.6999998092651367,3.6662492752075195,3.7524986267089844,1.9649982452392507,3,0.07597000058395831,3.8371672152088037,31.06999969482422,1.5413623978201034,31.540000915527344,-1.08987184432729,32.200000762939446,0.07597000058395831 8307,2005-04-29,31.270000457763672,31.34000015258789,30.63999938964844,30.899999618530273,3099000.0,0.019563103357586487,1.7450997991674848,-1.3214283281449204,34.482749126933044,34.701933252196106,0.4505239646912571,1.1910805060172862,2.4922842045041094,3.4282236821631002,29.086080586073713,0.7000007629394496,-1.1231372330356173,-0.9714999198913574,-2.7956430769914817,0.8526432372087669,-1.8835714984414196,-0.059428341341295265,1.019023564621996,37.77784894361123,4.3918238828363485,0.9120715785500625,4,0.4224996566772461,1.0999994277954102,2.988748550415039,3.152498245239258,1.3100013732910227,4,0.060441297153201345,-1.213109371922068,30.670000076293945,3.8371672152088037,31.06999969482422,1.5413623978201034,31.540000915527344,0.060441297153201345 8308,2005-05-02,31.07999992370605,31.44499969482422,30.85000038146973,31.270000457763672,2516800.0,-0.006076128278739712,1.2037052081309583,-0.51351379216134,34.29027297602731,34.46178889958179,0.6501018742910247,1.2930069602551306,2.6781086970259373,3.5943618124670245,29.435366667921503,0.5949993133544886,-1.0407582855154232,-1.0635004043579137,-2.9173735462576325,0.790372737541805,-1.9904369753077766,-0.13656383340805434,1.0306216125177095,35.16823745845502,5.530105135557513,0.9269365709498596,5,0.6125001907348668,1.279999732971195,3.1074991226196325,3.3424987792968786,1.7549991607666051,0,0.06418921634911978,1.7450997991674848,31.270000457763672,-1.213109371922068,30.670000076293945,3.8371672152088037,31.06999969482422,0.06418921634911978 8309,2005-05-03,31.0049991607666,31.25,30.82500076293945,31.084999084472656,2472800.0,-0.0024131519666524825,1.0731581371331451,0.4210510465291293,38.358591659052614,35.57734596215908,0.6552723215471907,1.2593034139508603,2.736370130809334,3.6497716280707238,29.902324647662148,0.4249992370605504,-0.891008943405236,-1.028501033782959,-2.8782472812076634,0.8212452136417454,-1.9533741574953112,-0.10362791007060679,0.9450601379114438,53.19145914116604,22.324151464493536,0.9248731237123514,5,0.5824995040893519,1.1875009536743164,3.1800003051757812,3.417499542236328,2.305002212524414,1,0.057087644348400746,1.2037052081309583,31.07999992370605,1.7450997991674848,31.270000457763672,-1.213109371922068,30.670000076293945,0.057087644348400746 8310,2005-05-04,31.295000076293945,31.459999084472656,30.96999931335449,31.024999618530273,3527600.0,0.00935335988959829,-1.5789389148220354,-3.375008940705243,45.692892590557996,35.791824811904995,0.3538887756212752,0.8490136873112704,2.4379738798922403,3.3287338028246083,30.756232204641528,0.4899997711181676,-0.8187204804204846,-0.6345001220703139,-2.3985777141609503,1.1295774700203225,-1.5165389181156286,0.2475386739750043,0.510553208592956,82.72261556436553,46.713622837598365,0.8820387960453177,5,0.29249858856200817,0.8975000381469727,2.8524999618530273,3.1274986267089844,2.1099987030029297,2,0.03834474684982769,1.0731581371331451,31.0049991607666,1.2037052081309583,31.07999992370605,1.7450997991674848,31.270000457763672,0.03834474684982769 8311,2005-05-05,31.44499969482422,31.63999938964844,31.20499992370605,31.375,2452800.0,0.004793085737804459,-1.12194940406963,0.2592576894276551,52.11266632690032,36.848201314018894,0.04302390684078716,0.5524963321875624,2.2721221394830025,3.1497713208220333,31.75675492770881,0.4349994659423899,-0.7969750334865751,-0.37350044250488423,-1.9468451228134853,1.1998442378037169,-1.1601727826591883,0.4131718976494163,0.23049817765065228,80.50003051757777,38.90537096773302,0.7866723401543012,5,0.07249927520751953,0.7475004196166992,2.5762500762939453,2.977499008178711,2.069999694824226,3,0.02671331406392574,-1.5789389148220354,31.295000076293945,1.0731581371331451,31.0049991607666,1.2037052081309583,31.07999992370605,0.02671331406392574 8312,2005-05-06,31.34499931335449,31.78499984741211,31.28499984741211,31.57500076293945,2125600.0,-0.0031801679898311175,-1.857139743107725,-3.28574931880109,48.865973624330366,37.83331118148691,-0.00484686817160096,0.5084459750053831,2.323027300509846,3.2120295222966497,32.72651631078843,0.5,-0.7122773597626519,-0.36550073623657653,-1.7346996035152351,1.0036981310420856,-1.0501001698759076,0.31909869740275454,-0.8400001525878871,54.166567325497105,9.144954073393528,0.6845994336393308,5,-0.02250003814696555,0.8475008010864293,2.6762504577636754,3.077499389648441,2.1849994659423864,4,0.041154858396474925,-1.12194940406963,31.44499969482422,-1.5789389148220354,31.295000076293945,1.0731581371331451,31.0049991607666,0.041154858396474925 8313,2005-05-09,31.274999618530273,31.375,31.01499938964844,31.34499931335449,2518200.0,-0.0022332013513362003,4.5384254232811445,0.30434458109081525,43.14381910945365,38.920006593320224,-0.08924195973067484,0.44948652489163976,2.31276963194847,3.242698480995429,33.48120589848964,0.36000061035155895,-0.7829403623125195,-0.33900032043457173,-1.5244143879885073,0.8464137471193638,-0.9317073542115395,0.25370671334239603,-0.744400444030763,46.87492549412317,1.1433532144635592,0.5927070337769684,5,-0.13000011444091797,0.8499994277954102,2.7462501525878906,3.1474990844726562,1.7950000762939453,0,0.04172668995817386,-1.857139743107725,31.34499931335449,-1.12194940406963,31.44499969482422,-1.5789389148220354,31.295000076293945,0.04172668995817386 8314,2005-05-10,30.770000457763672,31.114999771118164,30.69499969482422,31.07500076293945,3272000.0,-0.016147055697081192,1.1818280901659648,4.3571662125342305,41.126474394107944,40.465520975574975,0.3297197742377804,0.8167932574117742,2.721606633632767,3.694891954113075,33.12090692658193,0.5799999237060547,-0.8516461175084551,-0.7299995422363281,-1.7626305558017776,0.3026314713291214,-1.2463150490190529,-0.21368403545360337,-0.2143132698059098,6.8808029761633955,-39.351198354402996,0.5163155067827243,5,0.3749990463256836,1.3549985885620117,3.251249313354492,3.652498245239258,2.7049980163574148,1,0.0671107766001986,4.5384254232811445,31.274999618530273,-1.857139743107725,31.34499931335449,-1.12194940406963,31.44499969482422,0.0671107766001986 8315,2005-05-11,31.09499931335449,31.21500015258789,30.315000534057614,30.78000068664551,5630000.0,0.010562198594599392,2.243240085229238,-1.0327813492758224,33.01087534612489,41.23159057260979,0.009655414250538286,0.41750822791683717,2.304334899248804,3.3223531039755194,32.875931328471495,0.899999618530277,-0.9004391754242249,-0.3442505836486838,-1.3174887142436766,0.6289875469463055,-0.8308696489461802,0.14236848164881266,0.6900005340576207,53.061166233944725,10.478522073921596,0.48661906529749493,5,-0.044999122619625354,0.9350004196167028,2.8275003433227575,3.327499389648441,2.870000839233402,2,0.07123338507311816,1.1818280901659648,30.770000457763672,4.5384254232811445,31.274999618530273,-1.857139743107725,31.34499931335449,0.07123338507311816 8316,2005-05-12,30.2549991607666,31.06999969482422,29.96500015258789,31.06999969482422,7294400.0,-0.02701399489104117,1.711653541464328,-2.5873145625189804,28.67646440090219,40.58644782527303,0.8768020472029079,1.2009432472251262,3.032661798811503,4.104735787057578,32.37185557964202,1.129999160766598,-0.8751538492612312,-1.1092507362365716,-2.2036783817225327,-0.014823090750606838,-1.656464558979554,-0.5620369134935892,1.500600700378417,15.934014110190272,-22.719848040597658,0.5472138227429817,5,0.6200008392333984,1.6000003814697301,3.6675004959106445,4.167499542236328,3.805002212524414,3,0.1041150125898882,2.243240085229238,31.09499931335449,1.1818280901659648,30.770000457763672,4.5384254232811445,31.274999618530273,0.1041150125898882 8317,2005-05-13,29.84499931335449,30.35000038146973,29.35000038146973,30.26499938964844,5795400.0,-0.013551474426870325,2.389818673201158,0.5153371792321552,26.843648080179875,39.75904505906775,1.1883788796184795,1.582609551054599,3.3387511127780733,4.446724365330073,31.647024575115022,1.0,-0.779089445782791,-1.449750518798833,-2.738097331027422,-0.1614037065702476,-2.0939239249131276,-0.8055771126845386,1.8389765594482448,24.444396302850922,-11.736177530023195,0.6441734061142933,5,0.7225008010864293,1.7025003433227646,4.0725002288818395,4.577499389648441,4.215002059936527,4,0.12296867685474444,1.711653541464328,30.2549991607666,2.243240085229238,31.09499931335449,1.1818280901659648,30.770000457763672,0.12296867685474444 8318,2005-05-16,29.895000457763672,30.104999542236328,29.57500076293945,29.84499931335449,3966600.0,0.0016753608832154043,1.2553172493557767,-0.11905032220562767,31.620116017884314,39.01032554338239,1.0645580841887643,1.4859291670010037,3.1541027632468754,4.330308135750087,30.88302280243432,0.5299987792968786,-0.6338309853723452,-1.3217494010925286,-2.750489476774028,0.10699067458897105,-2.03611943893328,-0.607379363251777,1.6489368855590811,29.222527784396828,-9.183666668193869,0.7143700378407506,5,0.6724996566772461,1.6524991989135813,3.938749313354492,4.527498245239258,3.604999542236328,0,0.12159218149766571,2.389818673201158,29.84499931335449,1.711653541464328,30.2549991607666,2.243240085229238,31.09499931335449,0.12159218149766571 8319,2005-05-17,31.145000457763672,31.20000076293945,30.53000068664551,30.75,10108800.0,0.04181301156914263,1.653460036409518,7.899828342551412,50.713613203568315,39.56818338927243,-0.18270796880673856,0.1868330114822072,1.7949056255204,3.0198487799697915,29.77117081863267,1.3050003051757777,-0.5555837414073324,-0.034499454498291726,-1.4277386445833358,1.3587397355867523,-0.7311190495408155,0.6621201405442321,0.2673006678478984,96.24666469625085,52.76192122010511,0.6966195950425227,5,-0.5775003433227539,0.08750057220459695,2.688749313354492,3.277498245239258,2.020000457763672,1,0.061807648379105906,1.2553172493557767,29.895000457763672,2.389818673201158,29.84499931335449,1.711653541464328,30.2549991607666,0.061807648379105906 8320,2005-05-18,31.98500061035156,32.240001678466804,31.38999938964844,31.415000915527344,5526000.0,0.026970625790390557,-1.7419307204824153,1.443035529759424,61.54521654178195,40.61624452425927,-1.0220142344685996,-0.656919329349595,0.8562804437971074,2.126134924750051,29.490539239858627,1.095001220703132,-0.43673801222122677,0.7865006446838336,-0.6411112547130564,2.21411254408072,0.07269469498539038,1.5003065943822769,-2.635000228881829,91.17643758913844,41.37251164975376,0.713805949698444,5,-1.1899995803832901,-0.7675008773803675,1.3937492370605504,2.0199985504150497,0.985000610351566,2,0.046584268730240685,1.653460036409518,31.145000457763672,1.2553172493557767,29.895000457763672,2.389818673201158,29.84499931335449,0.046584268730240685 8321,2005-05-19,32.294998168945305,32.575000762939446,32.009998321533196,32.24499893188477,4394600.0,0.00969196663055305,-1.173084400102644,0.08771800671920037,59.48194211539651,41.79579657882218,-1.3396368538595667,-1.0361884980490714,0.4742109353957247,1.7686308101182604,29.131106563748588,0.5900001525878871,-0.33921903657391894,1.1067482948303144,-0.2839852810444228,2.497481870705048,0.4113815068929476,1.8021150827676813,-2.887197761535635,91.31775005041902,38.34055294023856,0.6953667879373672,5,-1.3324975967407156,-1.179997444152825,1.0387516021728587,1.7100009918213033,0.38500213623047586,3,0.051710855498621866,-1.7419307204824153,31.98500061035156,1.653460036409518,31.145000457763672,1.2553172493557767,29.895000457763672,0.051710855498621866 8322,2005-05-20,32.220001220703125,32.34999847412109,31.96500015258789,32.169998168945305,2894400.0,-0.002322246555019114,1.4838797007285578,1.0000762951099098,60.77506930820878,43.754824378683864,-1.2599671190030861,-1.01853139430186,0.48702893971301364,1.7826685934765862,28.91068396961152,0.384998321533196,-0.31290688479055717,1.035001277923584,-0.34520492495799715,2.415207480805165,0.3448981764827934,1.7251043793643746,-2.6855127990722636,88.16668192545595,31.576187148765456,0.6901031014407915,5,-1.2575006484985352,-1.1050004959106445,0.9424982070922852,1.7149982452392578,0.9300003051757812,4,0.05710738928853876,-1.173084400102644,32.294998168945305,-1.7419307204824153,31.98500061035156,1.653460036409518,31.145000457763672,0.05710738928853876 8323,2005-05-23,32.525001525878906,32.72499847412109,32.21500015258789,32.375,4141800.0,0.009466179193680535,-1.1701999870138,2.999847421421606,63.76815049547923,46.27056616772512,-1.5298923808062952,-1.3680770698997975,0.11582544090266822,1.4212169024439874,28.83220132669544,0.509998321533196,-0.3307573379617743,1.323751544952394,-0.11325556595070196,2.76075865585549,0.605247989500846,2.042255100403942,-2.868892610595701,90.88851253594233,32.4690078803944,0.7185035554515472,5,-1.487502098083496,-1.4100008010864258,0.20499801635742188,1.147498130798347,0.6999969482421804,0,0.04719445889005636,1.4838797007285578,32.220001220703125,-1.173084400102644,32.294998168945305,-1.7419307204824153,31.98500061035156,0.04719445889005636 8324,2005-05-24,32.509998321533196,32.64500045776367,32.279998779296875,32.525001525878906,3449800.0,-0.00046128220267027675,1.862746271336036,-0.10002034484517223,61.58244932795464,49.445185499039525,-1.3880863088275355,-1.345671357060965,0.07743201168060665,1.3763939863666934,27.984544468749284,0.3650016784667969,-0.3205568719233227,1.26024847030639,-0.28620588518580803,2.806702825798588,0.4870212925602928,2.033475648052491,-2.669756032719718,83.89510861179201,27.370421909167888,0.7732271777460992,5,-1.4724988937377859,-1.3949975967407156,0.2075014114380025,1.1625013351440572,0.2350006103515767,1,0.03045222176499074,-1.1701999870138,32.525001525878906,1.4838797007285578,32.220001220703125,-1.173084400102644,32.294998168945305,0.03045222176499074 8325,2005-05-25,32.5,32.625,31.94499969482422,32.514999389648445,4270800.0,-0.00030754604888960646,4.787221608986429,0.9997457411645055,60.33301849289071,52.96258039814936,-1.293896720670812,-1.2891430396056975,0.042004397957725814,1.3254216252539948,26.48257699406123,0.6800003051757812,-0.2709295973004515,1.1787501335144057,-0.46206451472009746,2.819564781748909,0.3583428093971577,1.9991574576316573,-2.486672340068065,71.15399663523677,16.93242945404846,0.8204073241172514,5,-1.4625005722045898,-1.3849992752075195,0.14624977111817117,1.1724996566772532,0.549999237060554,2,0.020461566631610584,1.862746271336036,32.509998321533196,-1.1701999870138,32.525001525878906,1.4838797007285578,32.220001220703125,0.020461566631610584 8326,2005-05-26,33.0,33.064998626708984,32.59999847412109,32.625,3242800.0,0.01538461538461533,-1.1882202994291062,-25.001017293986123,65.03180822693352,57.205709303344214,-1.5238155068188384,-1.6924056886108048,-0.4867811826824635,0.7783954430618678,24.88463017205021,0.5649986267089844,-0.14951386321755322,1.5622501373291016,-0.209512357813189,3.334012632471392,0.6763688897579598,2.448131384900247,-2.823972091216717,94.19654565209247,38.31698362458283,0.885881247571145,5,-1.6800003051757812,-1.7925004959106445,-0.3562498092651367,0.6724996566772532,0.625,3,-0.0009090539180871549,4.787221608986429,32.5,1.862746271336036,32.509998321533196,-1.1701999870138,32.525001525878906,-0.0009090539180871549 8327,2005-05-27,33.15999984741211,33.264999389648445,33.025001525878906,33.150001525878906,3027000.0,0.004848480224609375,1.1818244871771877,0.026662190755208332,66.84541327454357,61.119631220750804,-1.300938904246145,-1.795613598239921,-0.6831663723376593,0.58571384891885,23.566061996597053,0.2649993896484446,-0.0011467573745385096,1.6277500152587905,-0.30099794915624045,3.556497979673825,0.6633760330512715,2.592123997466306,-2.7528542811947716,92.04548738548631,33.579974313222536,0.9643739822075166,5,-1.2624998092651296,-1.8524999618530202,-0.5162496566772461,0.5124998092651438,0.6399993896484446,4,-0.014475257673253195,-1.1882202994291062,33.0,4.787221608986429,32.5,1.862746271336036,32.509998321533196,-0.014475257673253195 8328,2005-05-31,33.075000762939446,33.294998168945305,32.75,33.09000015258789,2950200.0,-0.002563301714830879,1.5647248900458293,-1.5001907668835799,72.27055404933233,63.51484687028014,-0.8017298409306548,-1.6374433212047492,-0.6462843136452676,0.6427137544738812,22.23172676374348,0.5449981689453054,0.26447609489700596,1.4430008888244572,-0.5907602321138299,3.476762009762748,0.4261203283553101,2.4598814492936008,-2.3820698143789976,83.70387743222538,17.940220593751278,1.016880560469145,5,-0.732501983642571,-1.7525014877319265,-0.5887498855590749,0.5974988937378072,0.704998016357429,1,0.002267596710791242,1.1818244871771877,33.15999984741211,-1.1882202994291062,33.0,4.787221608986429,32.5,0.002267596710791242 8329,2005-06-01,32.775001525878906,33.25,32.529998779296875,32.84999847412109,4568400.0,-0.009070271508404337,-1.5486658744733715,4.999999999997158,66.3107143822723,64.04434663033462,-0.27513268659731693,-1.2627845385053185,-0.4032322537855322,0.9048612097296171,20.69841080314234,0.720001220703125,0.6001183634399432,1.0545015335083008,-1.018053608223326,3.1270566752399276,0.01822396264248738,2.090779104374114,-1.7698225108722738,61.481686606724374,-5.6454916813862255,1.0362775708658125,6,-0.15500259399414062,-1.4525022506713867,-0.2962512969970703,0.897498130798347,1.6049995422363281,2,0.013729883365127149,1.5647248900458293,33.075000762939446,1.1818244871771877,33.15999984741211,-1.1882202994291062,33.0,0.013729883365127149 8330,2005-06-02,32.49499893188477,32.810001373291016,32.404998779296875,32.790000915527344,3029000.0,-0.008543175620389976,1.4179050091665812,3.9335198372332383,74.40087829490463,65.70200620583552,0.09478911552513836,-0.9362748380071046,-0.1625215988040125,1.1529032632925436,19.43814537137124,0.4050025939941406,0.9106344963224444,0.7144989967346262,-1.3755955082940616,2.8045935017633177,-0.3305482557797177,1.7595462492489702,-1.2150416184055004,10.112383630223588,-60.86766329312552,1.0450472525143457,6,0.1249999999999929,-1.1724996566772532,-0.06749820709229226,1.1775007247924805,2.2649993896484233,3,0.007693491559241039,-1.5486658744733715,32.775001525878906,1.5647248900458293,33.075000762939446,1.1818244871771877,33.15999984741211,0.007693491559241039 8331,2005-06-03,32.28499984741211,32.669998168945305,32.09000015258789,32.49499893188477,2418000.0,-0.006462504735355035,1.071430517711199,0.7118565166229577,77.79045482253186,67.59260459631587,0.3388550136884305,-0.6957920137629223,0.008158967200273537,1.3319509445427258,18.587991576291124,0.5799980163574148,1.0373482678434343,0.46249990463256907,-1.6329604104377395,2.5579602197028777,-0.5852302529025835,1.5102300621677216,-0.7632376312769118,16.182573927688512,-58.17712969694412,1.0477301575351534,6,0.33499908447265625,-0.9625005722045898,-0.02749919891357422,1.2174997329711985,2.5550003051757812,4,0.023695195702773564,1.4179050091665812,32.49499893188477,-1.5486658744733715,32.775001525878906,1.5647248900458293,33.075000762939446,0.023695195702773564 8332,2005-06-06,32.634998321533196,32.689998626708984,32.27000045776367,32.334999084472656,2413200.0,0.01084090059703513,1.0487723183133448,-1.4285740236148134,79.21109695848732,69.30848753665009,0.06025055277741842,-0.9952170817667145,-0.397566826764006,0.9601467930854852,17.94839279682992,0.4199981689453125,1.0417996336459652,0.7479984283447187,-1.3649178934838346,2.8609147501732686,-0.3084597325695597,1.8044565892589937,-0.9004477910607847,45.22813826638312,-33.40186403432967,1.0564581609142754,6,-0.014999389648430395,-1.3124990463256765,-0.603748321533196,0.7400007247924876,1.8800010681152486,0,0.03033558233136424,1.071430517711199,32.28499984741211,1.4179050091665812,32.49499893188477,-1.5486658744733715,32.775001525878906,0.03033558233136424 8333,2005-06-07,32.580001831054695,33.03499984741211,32.580001831054695,32.799999237060554,3583600.0,-0.0016851997336311264,-3.136394374989098,-0.7333265516320762,70.52939834597838,70.30259298309718,0.1384263037535831,-0.8826965662826289,-0.39686183087113847,0.9868087480046768,16.84654497119773,0.45499801635741477,1.042857069348969,0.6277518272399973,-1.4861883143442114,2.7416919688242096,-0.429218243552107,1.6847218980321017,-0.658197583965535,42.24152956226405,-32.748965615106044,1.0569700707921057,6,0.03999710083007102,-1.257502555847175,-0.5487518310546946,0.794997215270989,2.125,1,0.037446204341307965,1.0487723183133448,32.634998321533196,1.071430517711199,32.28499984741211,1.4179050091665812,32.49499893188477,0.037446204341307965 8334,2005-06-08,32.834999084472656,33.299999237060554,32.61999893188477,32.900001525878906,2739200.0,0.007826802918559084,-1.747460735808713,0.2954691265974233,64.60484298066714,70.77724014840567,-0.0733331873352796,-1.0277504169893206,-0.6731973857176712,0.7002811075523709,15.46138140715822,0.7199974060058594,1.0515553725933309,0.7794991493225112,-1.2926139274692545,2.851612226114277,-0.25655738907337167,1.815555687718394,-0.7484115667607583,61.570206246019424,-10.903074293980978,1.0360565383958837,6,-0.1399993896484375,-1.5099992752075124,-0.8087491989135742,0.5399999618530273,2.0400009155273438,2,0.02878025646941773,-3.136394374989098,32.580001831054695,1.0487723183133448,32.634998321533196,1.071430517711199,32.28499984741211,0.02878025646941773 8335,2005-06-09,33.310001373291016,33.40999984741211,32.630001068115234,32.825000762939446,4005800.0,0.014466340857703264,1.2773768154682348,-7.461267605633912,66.50415399750183,70.94083412291326,-0.47087074123819406,-1.4000850090383778,-1.1667150020576074,0.19387526115583853,13.667129774940284,0.779998779296875,1.0281572100138305,1.1437513351440458,-0.9488798754491228,3.2363825457372144,0.09743572984746152,2.19006694044063,-1.0535362148703058,92.4243562696876,21.412147895065274,1.0463156052965852,6,-0.5600013732910156,-1.9300012588500977,-1.4200019836425781,0.06499767303466797,1.6499977111816406,3,0.03212247525399925,-1.747460735808713,32.834999084472656,-3.136394374989098,32.580001831054695,1.0487723183133448,32.634998321533196,0.03212247525399925 8336,2005-06-10,33.404998779296875,33.654998779296875,33.18000030517578,33.43000030517578,3953400.0,0.002851918405564202,1.0,-0.051549473021864904,69.14378048990939,71.1962082579539,-0.5614164743727983,-1.314381415861554,-1.2928842471646078,0.06922472544436431,11.561695878883677,0.47499847412109375,1.0296576825674109,1.0812487602233887,-0.8754533104978393,3.037950830944613,0.10289772486277826,2.0595997955840026,-0.9639680706375415,81.94943660846836,12.565710765511028,0.9783510353606125,6,-0.5324993133544922,-1.9024991989135742,-1.5149993896484375,-0.029999732971191406,2.3400001525878977,4,0.04056277778031525,1.2773768154682348,33.310001373291016,-1.747460735808713,32.834999084472656,-3.136394374989098,32.580001831054695,0.04056277778031525 8337,2005-06-13,33.514999389648445,33.735000610351555,33.19499969482422,33.325000762939446,2628600.0,0.0032929386131199667,-1.3999999999999684,-7.599481232835478,67.06896461005844,70.61825387581237,-0.6881288199736488,-1.196692469938064,-1.4190753106591742,-0.0653002784246226,8.865462286090468,0.5400009155273366,1.0485518234582827,1.0077493667602582,-0.6330251097551312,2.648523843275644,0.1873621285025635,1.8281366050179528,-0.8849983215332102,80.9522551325082,13.698487060312047,0.8203872382576936,6,-0.602499008178718,-1.9724988937378,-1.6599998474121165,-0.140000343322761,2.305000305175774,0,0.03953456025867297,1.0,33.404998779296875,1.2773768154682348,33.310001373291016,-1.747460735808713,32.834999084472656,0.03953456025867297 8338,2005-06-14,33.529998779296875,33.735000610351555,33.404998779296875,33.514999389648445,2537200.0,0.0004475425905292596,-1.80851892734232,0.07894472664480581,67.58627493538046,70.75998282615771,-0.7060478161757757,-0.9754139318950195,-1.4478457015639066,-0.09883843099047596,6.023520879624954,0.3300018310546804,0.9949358874692393,0.8409988403320341,-0.31514500262093037,1.9971426832849986,0.2629269188555483,1.4190707618085199,-0.6789978027343793,81.61421323270342,15.78529153451477,0.5780719214764826,6,-0.6174983978271484,-1.9874982833862305,-1.7724990844726562,-0.1549997329711914,2.1200027465820312,1,0.029376696874792607,-1.3999999999999684,33.514999389648445,1.0,33.404998779296875,1.2773768154682348,33.310001373291016,0.029376696874792607 8339,2005-06-15,33.06999969482422,33.575000762939446,32.84000015258789,33.325000762939446,3614400.0,-0.013719030755130368,-1.055945324462588,-17.000762970506052,58.5074813819491,68.99404983582933,-0.22328324954987977,-0.38346476035707155,-1.012566062609082,0.3499777745833086,4.674373028153772,0.7350006103515554,0.9007540273262435,0.2847497940063448,-0.6242833643804957,1.1937829523931889,-0.169766785187079,0.7392663731997686,0.6650009155273366,39.81889674076299,-24.289816639765213,0.45451657919342126,6,-0.1574993133544922,-1.5274991989135742,-1.4350004196166992,0.30499935150146484,2.604999542236328,2,0.049440645640113745,-1.80851892734232,33.529998779296875,-1.3999999999999684,33.514999389648445,1.0,33.404998779296875,0.049440645640113745 8340,2005-06-16,33.47499847412109,33.59999847412109,32.950000762939446,33.02000045776367,3614200.0,0.012246712519935476,-1.1848757813751682,-1.7842984726315536,57.29646679386268,66.71694005486609,-0.5304304607372003,-0.7073809673408036,-1.4435682151989866,-0.06124798021753719,4.682389528755052,0.6499977111816406,0.7919756551892192,0.615248680114739,-0.26128403224834784,1.4917813924778258,0.17698232393319557,1.0535150362962824,0.26000213623046875,70.94949684381889,10.206888033129069,0.4382663561815433,6,-0.47249794006346946,-1.9324979782104421,-1.8399991989135671,-0.09999942779540305,1.8850021362304759,3,0.04182230290350053,-1.055945324462588,33.06999969482422,-1.80851892734232,33.529998779296875,-1.3999999999999684,33.514999389648445,0.04182230290350053 8341,2005-06-17,33.96500015258789,34.09999847412109,33.59999847412109,33.72499847412109,3379400.0,0.014637840203207686,-1.0408093358556367,0.5274785160343982,61.227367139683246,64.71874785277674,-0.846032148037466,-1.1234555342516188,-1.9637645645044017,-0.5583629527144822,5.130191344268216,0.625,0.7549798465967967,1.0217502593994112,0.05791371438836279,1.9855868044104596,0.539831986893887,1.5036685319049354,-1.125,89.28583322484694,31.1601697309535,0.4819182725055239,6,-0.625,-2.2400007247924805,-2.4250001907348633,-0.6850004196166992,1.2900009155273438,4,0.029294830779176495,-1.1848757813751682,33.47499847412109,-1.055945324462588,33.06999969482422,-1.80851892734232,33.529998779296875,0.029294830779176495 8342,2005-06-20,34.060001373291016,34.25,33.674999237060554,33.970001220703125,2386600.0,0.002797032836046931,1.4468252615516672,0.37499801319239134,63.69961566458641,63.95988311039984,-0.8019756244335312,-1.1315561222589423,-2.0833210198075527,-0.6566441080266543,5.728105316759977,0.575000762939446,0.7097168545925072,1.0247514724731417,0.002120767497743259,2.04738217744854,0.5134361199854425,1.536066824960841,-1.1948012542724626,86.52491863331015,30.327929231033437,0.5113153524877001,6,-0.6250019073486328,-2.2600011825561523,-2.6950016021728516,-0.9550018310546875,2.234996795654297,0,0.04947144717131713,-1.0408093358556367,33.96500015258789,-1.1848757813751682,33.47499847412109,-1.055945324462588,33.06999969482422,0.04947144717131713 8343,2005-06-21,34.060001373291016,34.700000762939446,34.014999389648445,34.060001373291016,3996200.0,0.0,-14.221581758076175,0.0,69.49927236985161,64.503708598087,-0.6369410765142121,-1.0652788612998307,-2.09871117841762,-0.6549277112596599,6.120319433574814,0.6850013732910014,0.6732861070420171,0.9480014801025405,-0.1416025381423438,2.0376054983474248,0.40319947098009834,1.4928034892249826,-1.1394092590332079,65.59144195509349,9.647241899424898,0.5448020091224435,6,-0.3950004577636719,-1.9225006103515696,-3.00250148773193,-1.2625017166137624,2.6499977111816406,1,0.05167346595920419,1.4468252615516672,34.060001373291016,-1.0408093358556367,33.96500015258789,-1.1848757813751682,33.47499847412109,0.05167346595920419 8344,2005-06-22,33.5,34.209999084472656,33.375,34.150001525878906,3258000.0,-0.016441613350319906,1.1688382462224425,-100.0,64.05598599176449,64.23168993078286,0.030520309811230106,-0.4503983558137037,-1.555927578957128,-0.10363412577621034,6.161062119509975,0.8349990844726562,0.5826188845058979,0.3385000228881836,-0.7256040854113976,1.4026041311877648,-0.19355203126160347,0.8705520770379707,-0.4726433668212948,31.428527832031655,-29.060886335909203,0.5320520541497896,6,0.2700004577636719,-0.8849992752075195,-2.4425001144409144,-0.7025003433227468,3.2649993896484375,2,0.06417915002623609,-14.221581758076175,34.060001373291016,1.4468252615516672,34.060001373291016,-1.0408093358556367,33.96500015258789,0.06417915002623609 8345,2005-06-23,33.165000915527344,33.884998321533196,33.075000762939446,33.525001525878906,2811400.0,-0.00999997267082553,-1.9999858715154837,0.553845792692231,61.89192839490653,63.42592858689366,0.38307217898256596,-0.0664305630849924,-1.218537987397518,0.20896475311548102,6.489845097709387,0.80999755859375,0.5717353542283163,-0.029749107360842686,-1.0473652178075739,0.9878670030858885,-0.5385571625842118,0.47905894786252645,1.5349998474121023,5.538470928486014,-58.05397693761312,0.5088080552233656,6,0.6049995422363281,-0.12000083923339844,-2.2650003433227504,-0.36750125885009055,3.43499755859375,3,0.07568214238637516,1.1688382462224425,33.5,-14.221581758076175,34.060001373291016,1.4468252615516672,34.060001373291016,0.07568214238637516 8346,2005-06-24,32.970001220703125,33.150001525878906,32.674999237060554,33.115001678466804,2783600.0,-0.005879683082804399,3.418622806550563,0.4027783664646491,54.72501315507723,62.054378425229075,0.5697988680074673,0.13302681973935648,-1.0054722943623524,0.37333703851155065,6.401935570872147,0.49000167846678977,0.5772643963343711,-0.22324886322021342,-1.242161241093818,0.7956635146533912,-0.7327050521570158,0.2862073257165889,1.6974995422363222,14.567988214948832,-49.226312299909814,0.5094561889368016,6,0.717498779296875,0.35249900817871094,-1.9637508392333949,-0.24250125885009766,3.4749984741210938,4,0.07249012135758326,-1.9999858715154837,33.165000915527344,1.1688382462224425,33.5,-14.221581758076175,34.060001373291016,0.07249012135758326 8347,2005-06-27,32.68000030517578,33.294998168945305,32.525001525878906,32.814998626708984,2585800.0,-0.00879590248074491,-2.4606911095299417,0.9310199679039821,51.32273156632722,60.247318050889824,0.8145586804780649,0.40604153413841004,-0.6836390626124498,0.6319108162609268,6.146525028226532,0.7699966430663991,0.5304577084146089,-0.4892498016357436,-1.533750824749113,0.5552512214776257,-1.0115003131924283,0.03300070992094106,1.9078003967285113,7.126383157097205,-56.94068488206403,0.5222505115566857,6,0.9325008392333984,0.6424999237060547,-1.641249656677246,-0.04250049591064453,3.540000915527351,0,0.0787943922549974,3.418622806550563,32.970001220703125,-1.9999858715154837,33.165000915527344,1.1688382462224425,33.5,0.0787943922549974 8348,2005-06-28,33.150001525878906,33.205001831054695,32.700000762939446,32.75,2649200.0,0.014381922163834382,-1.0200042724609368,-2.9630111051456667,53.94245588035895,59.74009299515759,0.3184775927997947,-0.061189961730477194,-1.1227825189474885,0.13161903630530958,6.258485827178534,0.5250015258789134,0.4748330604145039,-0.022998619079587,-1.0666130521088988,1.0206158139497248,-0.5448058355942464,0.49880859743507244,1.3140312254638644,37.0920418734379,-26.163505015932955,0.521807216514657,6,0.46249961853027344,0.1724987030029297,-2.111250877380371,-0.6475019454956055,2.55999755859375,1,0.09487168923993061,-2.4606911095299417,32.68000030517578,3.418622806550563,32.970001220703125,-1.9999858715154837,33.165000915527344,0.09487168923993061 8349,2005-06-29,33.22499847412109,33.615001678466804,32.96500015258789,33.22999954223633,2093000.0,0.0022623512757196096,-1.4762070844686919,-0.012502622594383478,48.81776132817339,58.798014610081,0.2992485890239678,-0.1061901385343802,-1.1794374899367526,0.034044548854929246,6.460903481572397,0.6500015258789134,0.4220874275020563,0.029498481750479755,-0.9972540601277657,1.0562510236287252,-0.48387778918863944,0.542874752689599,1.1226924036938541,51.4704851128281,-7.760990791286602,0.5133762709391214,6,0.38750267028809304,0.09750175476074929,-2.1487483978271413,-1.0624990463256765,2.569999694824226,2,0.1048909185975142,-1.0200042724609368,33.150001525878906,-2.4606911095299417,32.68000030517578,3.418622806550563,32.970001220703125,0.1048909185975142 8350,2005-06-30,32.74499893188477,33.415000915527344,32.735000610351555,33.205001831054695,2754600.0,-0.014446939481733478,-1.8333373069799697,91.98093058720723,41.70854367685106,56.6292564475441,0.7429356036227475,0.414764269825767,-0.6771076326340619,0.4972280859394047,6.8949388484340455,0.6800003051757884,0.3507321891266031,-0.4630010604858299,-1.4594867997305414,0.5334846787588816,-0.9612439301081892,0.03524180913652941,1.4933305848140037,20.183245431988677,-34.68022742080589,0.49824286962235703,6,0.867502212524407,0.5775012969970632,-1.6687488555908274,-0.6074991226196289,2.9650001525878835,3,0.12276685261544684,-1.4762070844686919,33.22499847412109,-1.0200042724609368,33.150001525878906,-2.4606911095299417,32.68000030517578,0.12276685261544684 8351,2005-07-01,33.049999237060554,33.154998779296875,32.700000762939446,32.779998779296875,2950400.0,0.009314408768503313,-1.116287115976578,-0.5869538175757076,44.43113487949662,54.48831413808967,0.3291015068783807,0.17920214387631717,-0.9846260439675305,0.17661541501963285,6.954929561749773,0.454998016357429,0.3472056765426217,-0.19625072479247052,-1.097763716582321,0.70526226699738,-0.6470072206873922,0.2545057711024512,1.0855306001890312,48.16492088878968,-3.2581080798487534,0.4507564958949238,7,0.5625019073486257,0.3450012207031179,-1.9737491607666087,-1.0549993515014648,2.7600021362304616,4,0.10741298998517834,-1.8333373069799697,32.74499893188477,-1.4762070844686919,33.22499847412109,-1.0200042724609368,33.150001525878906,0.10741298998517834 8352,2005-07-05,33.625,33.650001525878906,33.27000045776367,33.5,4987800.0,0.017397905482995357,3.3427936175778186,0.4629621780471487,51.00318065952764,52.43319283694256,-0.35100525001165295,-0.33500311275265204,-1.5485841139006524,-0.40522407350005096,7.0511128028568875,0.6000022888183523,0.33363061292550356,0.32924995422363423,-0.5390532684223004,1.1975531768695689,-0.10490165709933308,0.7634015655466015,0.4138981385673475,97.36826254733234,47.708506937452555,0.4341516113229688,7,-0.25749969482421875,-0.22999954223632812,-2.361250400543213,-1.6349992752075195,2.075000762939453,1,0.08386616192785779,-1.116287115976578,33.049999237060554,-1.8333373069799697,32.74499893188477,-1.4762070844686919,33.22499847412109,0.08386616192785779 8353,2005-07-06,33.799999237060554,34.084999084472656,33.610000610351555,33.700000762939446,4130000.0,0.005204438276893875,-2.392861035422222,0.7999877929688637,58.2022406413492,51.78277668689642,-0.6333699692874006,-0.43628546756041686,-1.7075392813436352,-0.5901056393879145,7.6879442353268805,0.47499847412110086,0.26413635107498834,0.44324932098389525,-0.3837702953013391,1.2702689372691296,0.029739512841274518,0.856759129126516,-1.2749977111816477,79.42236875084411,27.339769335369,0.41350980814261834,7,-0.49499893188477273,-0.4049987792968821,-2.1974992752075195,-1.8099985122680735,2.6450004577636648,2,0.07159769343986033,3.3427936175778186,33.625,-1.116287115976578,33.049999237060554,-1.8333373069799697,32.74499893188477,0.07159769343986033 8354,2005-07-07,33.779998779296875,33.814998626708984,33.139999389648445,33.325000762939446,2709800.0,-0.0005917295329921357,1.5714368755676387,4.5500495918205885,53.75153901593078,50.87828897812133,-0.6363989770989775,-0.3603324516316917,-1.6501193440630573,-0.5900239627564119,7.741769906963772,0.6749992370605398,0.1692097817952103,0.3759988784790025,-0.43329988438199507,1.18529764134,-0.028650502951499845,0.7806482599095048,-1.2237973022460906,77.97829062795238,27.113917232290646,0.40464938143049933,7,-0.47499847412109375,-0.3849983215332031,-1.9474997520446777,-1.7899980545043945,2.520000457763672,3,0.05713441015156695,-2.392861035422222,33.799999237060554,3.3427936175778186,33.625,-1.116287115976578,33.049999237060554,0.05713441015156695 8355,2005-07-08,34.380001068115234,34.450000762939446,33.59999847412109,33.72499847412109,2409400.0,0.017762057741283588,1.1383652023704227,1.4395724166841264,54.97006721171876,50.90551720663706,-1.1688454112819997,-0.9234064350336126,-2.189806703470339,-1.2068179127551062,7.931531075617576,0.8500022888183594,0.06278256720478481,0.9225011825561538,0.0051160078693328614,1.8398863572429747,0.46380859521273976,1.3811937698995678,-1.793223638916011,96.00001743861648,47.93042950342068,0.4586925873434107,7,-0.8924999237060547,-0.9850006103515625,-2.408751964569092,-2.390000343322754,2.0249977111816477,4,0.041157564190490215,1.5714368755676387,33.779998779296875,-2.392861035422222,33.799999237060554,3.3427936175778186,33.625,0.041157564190490215 8356,2005-07-11,34.759998321533196,34.759998321533196,34.060001373291016,34.505001068115234,4841800.0,0.011052857522170889,4.4902312778628,0.38930724207214357,57.84750103065268,51.63049159156211,-1.4172705841041804,-1.2613560026878545,-2.490934706864614,-1.5756210174494854,7.92755739348365,0.6999969482421804,0.0213895934831001,1.234748458862299,0.14900122399782134,2.3204956937267767,0.6918748414300566,1.7776220762945414,-2.098691958984361,100.0,54.44862011868256,0.5428736174322392,7,-1.029998779296875,-1.3349990844726491,-2.7887492179870534,-2.7699975967407156,-2.4449996948242116,0,0.02733028794051906,1.1383652023704227,34.380001068115234,1.5714368755676387,33.779998779296875,-2.392861035422222,33.799999237060554,0.02733028794051906 8357,2005-07-12,34.84000015258789,34.915000915527344,34.264999389648445,34.625,2703000.0,0.0023015487605801965,2.56163581827489,0.843146934745558,58.590293193875674,52.146917959730644,-1.2948188515238712,-1.303851584789875,-2.508854311502901,-1.6486399802618195,7.87748386824762,0.6500015258788991,0.017180402119734595,1.248500251770018,0.013893523239964622,2.4831069803000716,0.6311968875049914,1.8658036160350449,-2.0527722724999933,95.77460853717767,50.57877649083507,0.6173033642650273,7,-1.0324993133544922,-1.2474994659423828,-2.868751049041748,-2.84999942779541,-2.575000762939446,1,0.02784159633911698,4.4902312778628,34.759998321533196,1.1383652023704227,34.380001068115234,1.5714368755676387,33.779998779296875,0.02784159633911698 8358,2005-07-13,34.514999389648445,34.865001678466804,34.459999084472656,34.69499969482422,2637400.0,-0.009328380066476738,-1.7931125200600317,-0.8372101275704501,61.78860996163164,53.58812336344823,-0.8446554413632228,-0.9499793445731157,-2.118142636159881,-1.311689295179015,7.824704307486882,0.40500259399414773,0.059511146859648534,0.8742494583129954,-0.42682402842000045,2.175322945045991,0.22371271494650102,1.5247862016794897,-1.557549666725393,77.46472213983947,29.266362524162098,0.6505367433664967,7,-0.7074985504150462,-0.7949981689453196,-2.543750286102302,-2.7224988937378,-2.3999977111816406,2,0.03433293913504776,2.56163581827489,34.84000015258789,4.4902312778628,34.759998321533196,1.1383652023704227,34.380001068115234,0.03433293913504776 8359,2005-07-14,34.705001831054695,34.875,34.549999237060554,34.595001220703125,4173800.0,0.005504923794471539,-2.2499332443259275,-0.611113465858581,68.50961009426713,56.566019632050015,-0.8969672688635129,-1.0658581717690794,-2.2364536348488855,-1.4942638248300923,8.71974031839568,0.3600006103515554,0.1527844462182557,0.9825017929077191,-0.3719433418232114,2.3369469276386496,0.3052792255422574,1.6597243602731808,-1.5909480127233024,84.03051752146733,29.17869041211563,0.6772225673654652,7,-0.8975009918212962,-0.9850006103515696,-2.733752727508552,-2.91250133514405,-2.230003356933608,3,0.05013680368725826,-1.7931125200600317,34.514999389648445,2.56163581827489,34.84000015258789,4.4902312778628,34.759998321533196,0.05013680368725826 8360,2005-07-15,34.875,34.875,34.325000762939446,34.709999084472656,2438600.0,0.00489837660210668,5.666620428168579,1.4999999999999032,73.03503984442332,59.74423129481965,-0.8191981024314074,-1.1864224742111986,-2.3406558718888135,-1.6531355471762623,9.483634635209098,0.549999237060554,0.21256346881071408,1.0824998855590806,-0.3599378634204342,2.5249376345385954,0.3612810110693232,1.803718760048838,-1.6168704138929328,95.32152784284331,33.912799859346435,0.7212188744897589,7,-0.8474998474121094,-1.154998779296875,-2.8650002479553223,-3.0924997329711914,-2.529998779296875,4,0.040860193177363335,-2.2499332443259275,34.705001831054695,-1.7931125200600317,34.514999389648445,2.56163581827489,34.84000015258789,0.040860193177363335 8361,2005-07-18,34.959999084472656,35.0,34.84999847412109,34.875,2351000.0,0.002437249733983071,-1.2222096637466924,0.5151431081518473,79.00761580468773,62.85583519983743,-0.6758436194554562,-1.2575309572506654,-2.362350433951171,-1.7308718046977276,9.610167669511426,0.15000152587891336,0.30347434743066515,1.1177490234374972,-0.41551533538219587,2.65101338225719,0.35111684402765064,1.8843812028473437,-1.5693197920119673,94.55770308704763,25.196915485589074,0.7666321794098458,7,-0.8899993896484375,-1.1974983215332031,-2.8949990272521973,-3.344998359680176,-2.9199981689453125,0,0.0413329442982171,5.666620428168579,34.875,-2.2499332443259275,34.705001831054695,-1.7931125200600317,34.514999389648445,0.0413329442982171 8362,2005-07-19,35.74499893188477,35.74499893188477,35.0,35.0,5432600.0,0.022454229632997036,-1.000000000000019,8.764787721030512,80.56534816198068,65.34062492435204,-1.2611165906986557,-2.013031692643473,-3.070394985616197,-2.519697946015121,9.84668764514575,0.7849998474121165,0.5007459012449971,1.8184989929199276,0.06543551705026118,3.571562468789594,0.9419672549850944,2.6950307308547607,-2.193387568670154,100.0,25.460372918024376,0.8765317379348335,7,-1.302499771118164,-1.6099987030029368,-3.557499408721931,-4.129998207092292,-4.079998016357429,1,-0.09595748797508585,-1.2222096637466924,34.959999084472656,5.666620428168579,34.875,-2.2499332443259275,34.705001831054695,-0.09595748797508585 8363,2005-07-20,35.81999969482422,36.060001373291016,35.28499984741211,35.529998779296875,4354200.0,0.00209821695847201,1.0129798069872977,0.38926353195389213,80.5653656265897,68.31993899220302,-1.1392515713569722,-2.0547661235473242,-3.0637256412593814,-2.6126578252746313,9.628444284374657,0.7750015258789062,0.6853465957460543,1.805499839782712,-0.14172430336738984,3.752723982932814,0.8318877682076646,2.7791119113577594,-2.0051818233691847,86.16705509872043,8.349562991362887,0.9736120715750504,7,-0.9899997711181641,-1.5274982452392578,-3.592499256134033,-4.204998970031738,-3.8999996185302734,2,-0.09924624052103082,-1.000000000000019,35.74499893188477,-1.2222096637466924,34.959999084472656,5.666620428168579,34.875,-0.09924624052103082 8364,2005-07-21,35.650001525878906,35.935001373291016,35.40999984741211,35.904998779296875,3483200.0,-0.004745900904345235,2.3333171865917457,-0.8792980979190235,86.9123453642477,71.86908100915069,-0.7555522960708956,-1.808140853679724,-2.7960687748007444,-2.4659411209818387,10.466165731674973,0.5250015258789062,0.8049043586303242,1.5280015945434542,-0.5336543131817564,3.5896575022686648,0.4971736406808489,2.5588295484060595,-1.5208579641668365,76.36889318851424,-8.377946767925991,1.030827953862605,7,-0.5900001525878906,-1.3575000762939453,-3.4225010871887207,-4.035000801086426,-3.7350006103515625,3,-0.09915847674918021,1.0129798069872977,35.81999969482422,-1.000000000000019,35.74499893188477,-1.2222096637466924,34.959999084472656,-0.09915847674918021 8365,2005-07-22,35.67499923706055,35.974998474121094,35.45500183105469,35.599998474121094,3697800.0,0.0007011980395987827,-1.8493431297749814,-0.29412380695927953,85.90972471548922,74.98710586302143,-0.6454080384240655,-1.7238362258762834,-2.731581089557295,-2.513273451632962,11.810814317246553,0.5199966430664062,0.8854808994188943,1.427499389648439,-0.6935963692483256,3.5485951485452034,0.3669515102000531,2.4880472690968247,-1.275535581727425,68.18171787071063,-20.31704896711014,1.0605478794483827,7,-0.5124988555908203,-1.382497787475586,-3.4474987983703613,-4.127499580383294,-3.674999237060547,4,-0.08969869183949908,2.3333171865917457,35.650001525878906,1.0129798069872977,35.81999969482422,-1.000000000000019,35.74499893188477,-0.08969869183949908 8366,2005-07-25,35.36000061035156,35.880001068115234,35.345001220703125,35.70000076293945,2442000.0,-0.008829674378289853,-1.8918994154217315,-4.533289252835563,75.55231702356687,76.87177517743154,-0.26412406981249603,-1.2865672159921857,-2.3018325243196855,-2.2264999730927784,12.856815876178212,0.5349998474121094,0.9988652755128626,0.9930007934570284,-1.0940784872915899,3.0800800742056467,-0.050538846917284275,2.036540433831341,-0.7280616745043389,33.962277731193744,-51.20805727613871,1.0435396403743102,7,-0.16749954223632812,-1.0674991607666016,-3.0875000953674316,-3.8125009536743093,-3.095001220703118,0,-0.08526581837121927,-1.8493431297749814,35.67499923706055,2.3333171865917457,35.650001525878906,1.0129798069872977,35.81999969482422,-0.08526581837121927 8367,2005-07-26,35.255001068115234,35.46500015258789,35.025001525878906,35.349998474121094,2774400.0,-0.002969444016513667,1.7076775003814688,0.27940400991820846,71.879746864488,77.99301261108225,-0.10512044326921455,-1.0316574587271532,-2.0677197095246527,-2.1432778197259665,13.53176058459157,0.4399986267089844,1.0685437701352,0.7592512130737319,-1.2036452537668154,2.722147679914279,-0.22219702034654176,1.7406994464940055,-0.4231333910258783,22.22218127001795,-61.044874626315966,0.9814482334202727,7,-0.0625,-0.9624996185302734,-2.722501277923584,-3.530001640319824,-2.56500244140625,1,-0.091192740183904,-1.8918994154217315,35.36000061035156,-1.8493431297749814,35.67499923706055,2.3333171865917457,35.650001525878906,-0.091192740183904 8368,2005-07-27,36.29499816894531,36.54999923706055,35.40999984741211,35.40999984741211,6031600.0,0.02949927866462776,-1.5762746932072398,-9.316026181584547,78.94134751636074,79.15209454687043,-0.9678516750394408,-1.922527557344992,-2.9654685775831027,-3.213676115475195,14.65381807331448,1.2949981689453125,1.1248507052803447,1.6419984817504911,-0.3702418407279495,3.6542388042289318,0.6358783205112744,2.648118642989708,-1.2911917743877268,83.27859338768138,-0.630296927351452,1.006120161239219,7,-0.8574981689453125,-1.757497787475586,-3.6774983406066895,-4.494997978210449,-3.8499984741210938,2,-0.1275657111722761,1.7076775003814688,35.255001068115234,-1.8918994154217315,35.36000061035156,-1.8493431297749814,35.67499923706055,-0.1275657111722761 8369,2005-07-28,36.709999084472656,36.73500061035156,36.224998474121094,36.4900016784668,3416800.0,0.011434107630908352,2.777787196767403,0.24858511101436656,78.00483623822473,79.7042941461817,-1.194107509860416,-2.1745442095851573,-3.2707634644042685,-3.650187628753571,16.50459225423408,0.5100021362304688,1.1883665909321905,1.882749366760251,-0.21075313239441584,3.976251865914918,0.8359981171829176,2.9295006163375845,-1.68499755859375,98.53792168043081,15.490987585831974,1.0467512495773332,7,-0.9174995422363281,-2.079998016357422,-3.808748245239258,-4.684998512268066,-4.18499755859375,3,-0.1304821336866977,-1.5762746932072398,36.29499816894531,1.7076775003814688,35.255001068115234,-1.8918994154217315,35.36000061035156,-0.1304821336866977 8370,2005-07-29,36.76499938964844,36.9900016784668,36.5,36.709999084472656,3352800.0,0.0014982377158119231,-1.0631715896496892,0.2500043349343691,76.14085451313574,79.38576511378703,-1.0647917151771225,-2.0163116701502233,-3.240236590505681,-3.7250801888059897,18.225354594759434,0.4900016784667969,1.2737807633782339,1.7367496490478516,-0.285711627054269,3.759210925149972,0.7255190109967913,2.747980287098912,-1.43219802856445,88.54950273046884,7.331127053677108,1.011230638051061,7,-0.7699985504150391,-2.007497787475586,-3.5724987983703613,-4.739998817443848,-3.7350006103515625,4,-0.13191890533491102,2.777787196767403,36.709999084472656,-1.5762746932072398,36.29499816894531,1.7076775003814688,35.255001068115234,-0.13191890533491102 8371,2005-08-01,36.599998474121094,36.92499923706055,36.56999969482422,36.77000045776367,1542200.0,-0.004487989072938792,-2.0869586850878212,-3.0909280066583436,72.44899051481951,78.48394759743579,-0.7182209341515815,-1.6566548228966909,-2.9998561126356833,-3.5687584468160622,19.987774204138294,0.3549995422363281,1.3200122343625509,1.3942487716674776,-0.5172650930200717,3.305762636355027,0.43849183932370295,2.3500057040112523,-0.935757049560543,80.1525102259116,0.7433691307893895,0.9557569323437732,8,-0.5924968719482422,-1.8424968719482422,-3.192498207092285,-4.574997901916504,-3.6699981689453125,0,-0.12568302365841988,-1.0631715896496892,36.76499938964844,2.777787196767403,36.709999084472656,-1.5762746932072398,36.29499816894531,-0.12568302365841988 8372,2005-08-02,36.44499969482422,36.68999862670898,36.375,36.59000015258789,1933200.0,-0.004234939501608692,-1.2105178621621484,0.8529339167508134,75.7333897570592,77.94706138971019,-0.5067779591548316,-1.348705223860044,-2.767306961370579,-3.4173607305114118,21.6918248377395,0.31499862670897727,1.3364607065596061,1.098250007629396,-0.736806622420815,2.933306637679607,0.18072169260428694,2.015778322654505,-0.5156062194824216,65.50624354158016,-13.564378932208385,0.9175283150251065,8,-0.4374980926513672,-1.6874980926513672,-2.939999580383301,-4.419999122619629,-4.084999084472663,1,-0.11469338291061648,-2.0869586850878212,36.599998474121094,-1.0631715896496892,36.76499938964844,2.777787196767403,36.709999084472656,-0.11469338291061648 8373,2005-08-03,36.22000122070313,36.53499984741211,35.96500015258789,36.45000076293945,3243400.0,-0.00617364456043723,1.8500147820364878,1.5861987319459667,70.01326329453794,76.06938560418686,-0.2448174488582069,-0.9835368768445178,-2.4756062723069903,-3.2004218223640137,22.612534017698906,0.5699996948242188,1.325414264734583,0.7522514343261761,-0.9689853776831328,2.473488246335485,-0.10836697167847831,1.6128698403308306,0.7700004577636648,24.87811595173833,-51.35239358489277,0.8606184060046528,8,-0.21249961853028054,-1.375000000000007,-2.7525005340576243,-4.195000648498542,-3.944999694824226,2,-0.09746003520221913,-1.2105178621621484,36.44499969482422,-2.0869586850878212,36.599998474121094,-1.0631715896496892,36.76499938964844,-0.09746003520221913 8374,2005-08-04,35.709999084472656,36.310001373291016,35.55500030517578,36.224998474121094,4193600.0,-0.014080676947602178,1.2043659854095896,2.2391322375732536,60.12121974361488,73.20399616286751,0.3068599518946371,-0.3389062370382874,-1.9029692632204132,-2.694421335646304,24.053641613008367,0.7550010681152344,1.2255690356312172,0.1457492828369169,-1.3826866549735328,1.6741852206473666,-0.6184686860683115,0.9099672517421453,1.259502563476559,10.80129832499063,-60.41126899285524,0.7642179689052262,8,0.2975025177001953,-0.8649978637695312,-2.2424983978271484,-3.6849985122680664,-3.0449981689453125,3,-0.09143095696880366,1.8500147820364878,36.22000122070313,-1.2105178621621484,36.44499969482422,-2.0869586850878212,36.599998474121094,-0.09143095696880366 8375,2005-08-05,35.79499816894531,35.939998626708984,35.654998779296875,35.70000076293945,3617400.0,0.0023802600574587274,-2.0810565601996,-0.18446120114959558,60.12121974361488,71.4894297984284,0.2689564322862381,-0.32934775586429055,-1.922732057554171,-2.778417794688835,24.764780138511213,0.2849998474121094,1.118763221016259,0.15999851226806783,-1.2651324610192205,1.5851294855553562,-0.5525669743755799,0.8725639989117155,1.1179234252929646,17.51810590387512,-48.64538142470802,0.7125654866436456,8,0.21250343322753906,-0.9499969482421875,-2.3274974822998047,-3.7699975967407227,-3.4699974060058665,4,-0.09135345188824062,1.2043659854095896,35.709999084472656,1.8500147820364878,36.22000122070313,-1.2105178621621484,36.44499969482422,-0.09135345188824062 8376,2005-08-08,35.709999084472656,36.24499893188477,35.654998779296875,36.0,2415200.0,-0.0023746078731859965,-1.9499895096225728,-3.0527245713367868,49.48905207046671,69.00157482131492,0.4568684747315359,-0.1786892963538378,-1.7882583092967508,-2.687072135380248,25.293305173009138,0.5900001525878977,1.0001272330764834,0.027499389648440342,-1.336867777135815,1.3918665564326957,-0.6546841937436838,0.7096829730405645,1.1486056582031239,13.656300309545582,-46.23488415285496,0.6821835833921269,8,0.4900016784667969,-0.8649978637695312,-2.2424983978271484,-3.6849985122680664,-3.969999313354492,0,-0.0750490163507479,-2.0810565601996,35.79499816894531,1.2043659854095896,35.709999084472656,1.8500147820364878,36.22000122070313,-0.0750490163507479 8377,2005-08-09,35.810001373291016,36.125,35.67499923706055,35.900001525878906,3908600.0,0.002800400206726561,-1.499973509372384,0.3103443739970009,49.85509650097579,65.7697691529388,0.49603559245569784,-0.2132278065516644,-1.8417619010621422,-2.784472899513105,25.677090432649628,0.4500007629394531,0.8967269185965776,0.07900161743164347,-1.226978189656542,1.3849814245198289,-0.5739882861124457,0.7319915209757326,0.9964591918847674,26.02052930895559,-29.28507189031485,0.6529899035440911,8,0.46249961853027344,-0.7450008392333984,-2.30625057220459,-3.785000801086426,-4.490001678466797,1,-0.0804244891837198,-1.9499895096225728,35.709999084472656,-2.0810565601996,35.79499816894531,1.2043659854095896,35.709999084472656,-0.0804244891837198 8378,2005-08-10,35.70000076293945,36.21500015258789,35.67499923706055,35.92499923706055,3237200.0,-0.003071784589028459,-2.927257594673325,2.4999788072733438,50.73745283666435,62.74005988609877,0.5730190730309701,-0.010432873650294994,-1.682841914177331,-2.6774338394980077,26.122315059121483,0.5400009155273438,0.8697677104162693,-0.09024906158447266,-1.2648587932048159,1.0843606700358706,-0.6775539273946478,0.4970558042257025,1.0564013918363315,19.205331473986835,-32.054702204171164,0.587304865810172,8,0.5725002288818359,-0.6350002288818359,-2.3187503814697266,-3.6750001907348633,-4.42500114440918,2,-0.0935574252439565,-1.499973509372384,35.810001373291016,-1.9499895096225728,35.709999084472656,-2.0810565601996,35.79499816894531,-0.0935574252439565 8379,2005-08-11,36.44499969482422,36.52999877929688,35.82500076293945,35.82500076293945,4512400.0,0.020868316973767564,-1.2741910674402952,-2.755569495778373,59.36740946583987,60.87634376973256,-0.2386161681678729,-0.6518104158098907,-2.359584553544778,-3.423247793795589,26.717798309058914,0.829998016357429,0.8914717708446886,0.5677499771118164,-0.5231856579922791,1.658685612215912,0.02228215955976509,1.1132177946638677,0.26334638596756577,90.28581891740998,39.46572856254281,0.5454678175520493,8,-0.2049999237060547,-1.3799991607666016,-3.094999313354492,-4.419999122619629,-5.645000457763668,3,-0.11441893823194405,-2.927257594673325,35.70000076293945,-1.499973509372384,35.810001373291016,-1.9499895096225728,35.709999084472656,-0.11441893823194405 8380,2005-08-12,36.29999923706055,36.46500015258789,36.0,36.43999862670898,2095000.0,-0.003978610480939726,3.894675554127851,-0.22580585618565388,61.928920740438805,59.7074471281347,-0.18608098739336043,-0.4159023349772397,-2.1375787228287066,-3.2689762844990327,27.749139076800798,0.4650001525878906,0.7676306493539542,0.3514995574951172,-0.6459550110931147,1.348954126083349,-0.1472277267989952,0.8502268417892296,0.3622130127065972,73.71433803013333,19.90419723948186,0.4987272842941149,8,-0.17749977111816406,-1.0049991607666016,-2.9499988555908203,-4.274998664855957,-5.784999847412106,4,-0.10013769691273289,-1.2741910674402952,36.44499969482422,-2.927257594673325,35.70000076293945,-1.499973509372384,35.810001373291016,-0.10013769691273289 8381,2005-08-15,36.40499877929688,36.68999862670898,36.04999923706055,36.33000183105469,2234800.0,0.002892549433696212,-1.0157393278946323,-0.5356948228883613,64.5938846702368,58.46972434070999,-0.35945015180648454,-0.42909546164923285,-2.1559951703661966,-3.362403395932141,28.768617330962666,0.6399993896484304,0.619707926902116,0.38424911499024006,-0.5163595649757653,1.2848577949562454,-0.06605522499276617,0.8345534549732463,-0.8499984741211009,71.92118041461958,13.53228359763888,0.4503043399830033,8,-0.2824993133544993,-0.8799972534179759,-2.9637479782104563,-4.379998207092292,-6.2049980163574325,0,-0.1120724667810643,3.894675554127851,36.29999923706055,-1.2741910674402952,36.44499969482422,-2.927257594673325,35.70000076293945,-0.1120724667810643 8382,2005-08-16,32.314998626708984,34.095001220703125,32.150001525878906,33.55500030517578,30684600.0,-0.1123472130127865,-1.4777131194343542,-16.534028484230376,21.530768336601426,53.08278045649483,3.4454234851214807,3.574003171346547,1.9635638504644888,0.7057635512357336,28.928729027092682,4.254997253417976,0.3731037733646474,-3.5342510223388643,-5.421661565640683,-1.6468404790370457,-4.477956293989777,-2.5905457506879515,4.374999999999993,3.6342996959163445,-49.47441826958808,0.9437052716509098,8,2.105001449584961,2.255002975463867,1.2625007629394531,-0.25999927520751953,-1.8249988555908203,1,-0.01779355964804441,-1.0157393278946323,36.40499877929688,3.894675554127851,36.29999923706055,-1.2741910674402952,36.44499969482422,-0.01779355964804441 8383,2005-08-17,32.264999389648445,32.509998321533196,32.200000762939446,32.400001525878906,8503800.0,-0.0015472455263920715,-1.3396096044220545,0.10887254313831685,16.452832491892778,48.230737428525714,3.2133224853388143,3.524729772884861,2.044923372616232,0.7350139361564274,28.772243396845155,0.30999755859375,0.1293021206930618,-3.4065002441406165,-5.883132344341263,-0.9298681439399701,-4.64481629424094,-2.1681841940402933,4.424999237060533,2.5329942115714723,-42.97738555746872,1.238316050100324,8,2.1550006866455007,2.305002212524407,1.4350013732910085,-0.13249874114990945,-1.9899997711181712,2,-0.02928869402450418,-1.4777131194343542,32.314998626708984,-1.0157393278946323,36.40499877929688,3.894675554127851,36.29999923706055,-0.02928869402450418 8384,2005-08-18,32.115001678466804,32.34999847412109,32.0,32.25,5077600.0,-0.004648929614725628,1.0895726340002967,0.9999717434303476,15.401789388893306,43.261911833556645,3.128764777484811,3.5798564319811277,2.216964382187541,0.87858815942392,28.65922022420362,0.34999847412108664,-0.14139215100227887,-3.3797479629516545,-6.3233766044431405,-0.4361193214601684,-4.8515622836973975,-1.9079336422059114,4.484197006225571,2.45206209255336,-36.06035600682623,1.4718143207457435,8,2.229997634887688,2.3799991607665945,1.6487493515014577,0.017498970031731176,-1.6750011444091903,3,-0.026156064643762855,-1.3396096044220545,32.264999389648445,-1.4777131194343542,32.314998626708984,-1.0157393278946323,36.40499877929688,-0.026156064643762855 8385,2005-08-19,32.47499847412109,32.549999237060554,32.125,32.27000045776367,4482000.0,0.011209614723316719,1.3943649864067096,-1.5185227047953027,20.17350683281066,40.004629029372644,2.5125183484019473,3.128216898082165,1.8683354778933037,0.5130783316043122,28.398333502490303,0.43499755859375,-0.38495546984400164,-2.8597511291503963,-6.0955026468960085,0.3760003885952159,-4.477626888023202,-1.2418753702775902,3.9402322631835958,10.127902200568409,-22.162371470632365,1.6178757588728052,8,1.8700008392334055,2.020002365112312,1.288752555847175,-0.3424978256225515,-1.5649986267089773,4,-0.05157811595881434,1.0895726340002967,32.115001678466804,-1.3396096044220545,32.264999389648445,-1.4777131194343542,32.314998626708984,-0.05157811595881434 8386,2005-08-22,32.345001220703125,32.709999084472656,32.125,32.529998779296875,5165400.0,-0.004002994904574231,1.1467928437438755,-0.9024358473362303,20.24670988888083,36.71480829469543,2.363545651002717,3.1840020215950275,2.0053619056433405,0.6301243353504162,28.275951178956216,0.5849990844726562,-0.5721223987558943,-2.838998413085939,-6.33986640060138,0.6618695744294989,-4.589432406843656,-1.0885644193282218,3.8936202871093712,16.46782910166208,-11.140802537328245,1.7504339937577194,8,1.9999980926513672,2.1499996185302734,1.5287494659423828,-0.21250057220458984,-1.9300003051757812,0,-0.056577578048856325,1.3943649864067096,32.47499847412109,1.0895726340002967,32.115001678466804,-1.3396096044220545,32.264999389648445,-0.056577578048856325 8387,2005-08-23,32.040000915527344,32.43000030517578,32.014999389648445,32.375,4560800.0,-0.00942959634147611,-1.1558369498444832,1.8108297591553943,20.014317442212956,33.30112658420082,2.321682429499461,3.410659220133219,2.310445990307713,0.9273737216229776,28.83267668563655,0.41500091552733664,-0.793456635374973,-2.983248710632324,-6.75514589071355,0.7886484694489013,-4.869197300672937,-1.0973001205917114,4.029075731972654,5.633939029238887,-21.39806481413933,1.8859485900406128,8,2.3049983978271484,2.4549999237060547,1.8762493133544922,0.13499927520751953,-1.7400016784667933,1,-0.05742821785302088,1.1467928437438755,32.345001220703125,1.3943649864067096,32.47499847412109,1.0895726340002967,32.115001678466804,-0.05742821785302088 8388,2005-08-24,31.665000915527344,32.150001525878906,31.6299991607666,31.97500038146973,5282000.0,-0.01170411951574779,-1.7368331233593166,0.9253740690974621,20.409632583080636,28.972484708338687,2.3067000785035603,3.6058818846739698,2.6806904152444275,1.2936408473789243,28.356921802061013,0.5200023651123047,-0.9862000854842634,-3.126748847961423,-7.131164461264234,0.8776667653413845,-5.1289566546128285,-1.1245410413100174,4.241312666072652,3.2409034475328973,-24.776579255430622,2.002207806651404,8,2.494997978210449,2.6449995040893555,2.623748779296875,0.8824987411499094,-1.0650005340576136,2,-0.03710725123753278,-1.1558369498444832,32.040000915527344,1.1467928437438755,32.345001220703125,1.3943649864067096,32.47499847412109,-0.03710725123753278 8389,2005-08-25,31.920000076293945,32.450000762939446,31.7549991607666,32.450000762939446,3271600.0,0.008053028687631025,1.622644157582824,1.7096825797241912,22.341165044261103,24.573845186541167,1.5000775965995672,3.134326986139577,2.43863015647662,1.0286683680265156,27.529761499491745,0.7849998474121023,-1.2059340880766243,-2.6322497367858873,-6.725580569476946,1.4610810959051683,-4.678915153131413,-0.5855843204403612,3.7297346400560443,26.85193851979139,-2.39063484396198,2.0466654163455282,8,2.2399988174438477,2.390000343322754,2.6412506103515625,0.7850008010864258,-1.110000610351559,3,-0.05153510193708821,-1.7368331233593166,31.665000915527344,-1.1558369498444832,32.040000915527344,1.1467928437438755,32.345001220703125,-0.05153510193708821 8390,2005-08-26,31.915000915527344,32.130001068115234,31.739999771118164,32.049999237060554,3269000.0,-0.00015661531186250688,1.6440588105983853,0.254713484217627,22.599257992282404,19.907775555657345,0.9137415822065549,2.906356775224282,2.4437205819950094,1.0208495031851754,26.436770879998072,0.3900012969970703,-1.4474902476114835,-2.3947489738464327,-6.510716443461625,1.7212184957687633,-4.4527327086540325,-0.33676523903883293,3.493549667487642,26.389053230925185,-4.6257598201319645,2.0579837348075976,8,0.9474992752075195,2.3949995040893555,2.7612504959106445,0.7899999618530273,-1.5250015258789027,4,-0.046216523238515994,1.622644157582824,31.920000076293945,-1.7368331233593166,31.665000915527344,-1.1558369498444832,32.040000915527344,-0.046216523238515994 8391,2005-08-29,32.0,32.06999969482422,31.56999969482422,31.649999618530273,2812200.0,0.0026632956927568063,1.0408172798081752,-2.592627652660295,22.431202840656837,20.007823833885723,0.1544212584518121,2.5919586500494205,2.344005705294677,0.9187660397587152,25.340397787019757,0.5,-1.8205010315170043,-2.079749965667723,-6.17087902550977,2.0113790941743197,-4.125314495588746,-0.034185435746699966,3.1818374976800854,48.86361173364815,16.505836579876863,2.045564529921022,8,0.1399993896484375,2.280000686645508,2.7275009155273438,0.7050008773803711,-1.9599990844726562,0,-0.03406250476837158,1.6440588105983853,31.915000915527344,1.622644157582824,31.920000076293945,-1.7368331233593166,31.665000915527344,-0.03406250476837158 8392,2005-08-30,32.264999389648445,32.290000915527344,31.76499938964844,32.0,4296800.0,0.008281230926513894,2.333317186591723,0.7571402880638456,25.689967408981673,21.03417215800671,-0.13233256547922423,2.1057084478271193,2.0640037898643513,0.6406045270492697,24.471009757803625,0.5250015258789027,-2.226950657883762,-1.605750560760491,-5.6143634963405304,2.4028623748195486,-3.610057028550507,0.3985559070295288,2.6278910838031706,78.97714218833455,43.0985989531855,2.0043064677900198,8,-0.1250000000000071,2.015001296997063,2.477501869201653,0.4400014877319265,-2.0849990844726634,1,-0.05733762619300198,1.0408172798081752,32.0,1.6440588105983853,31.915000915527344,1.622644157582824,31.920000076293945,-0.05733762619300198 8393,2005-08-31,32.689998626708984,32.764999389648445,32.049999237060554,32.185001373291016,4984400.0,0.01317214458701943,1.1832106415691648,1.9056544020267814,22.164506791813807,21.785585202775657,-0.5483730546161354,1.4784937802630083,1.6286312357062798,0.20957102471984967,24.114044803962802,0.7150001525878906,-2.687290241922298,-1.004251194000247,-4.886187503069493,2.8776851150689993,-2.94521934853487,0.9367169605343761,1.9370605844524391,93.72378392527605,62.05357322715369,1.9409681545346227,8,-0.5224990844726562,1.5900020599365234,2.0525026321411133,0.015002250671386719,-2.134998321533203,2,-0.07311102753291987,2.333317186591723,32.264999389648445,1.0408172798081752,32.0,1.6440588105983853,31.915000915527344,-0.07311102753291987 8394,2005-09-01,32.44499969482422,32.834999084472656,32.34000015258789,32.72999954223633,3919200.0,-0.007494614321720827,1.0,-0.5643592029127827,21.84070527181649,21.970829473776302,-0.28121382362032676,1.5455885871725101,1.8782493462600485,0.44952472291673473,24.43784003114697,0.4949989318847656,-2.5498099884999164,-1.0860001564025907,-4.884730135123981,2.7127298223187992,-2.9853651457632893,0.8133648329581042,1.9374947550302295,69.16999384823227,41.04931167397474,1.8993649893606952,9,-0.24250030517578125,1.835000991821289,2.5425004959106445,0.505000114440918,-2.2049999237060547,3,-0.056865444003958876,1.1832106415691648,32.689998626708984,2.333317186591723,32.264999389648445,1.0408172798081752,32.0,-0.056865444003958876 8395,2005-09-02,32.525001525878906,32.779998779296875,32.470001220703125,32.544998168945305,3278200.0,0.002465767662418905,-3.7692939726509773,0.07016369744747276,21.55422333021393,22.11610874503554,-0.3949053184472291,1.273330225985191,1.8146912336521552,0.37670730065512714,24.779133554753464,0.33499908447265625,-2.3716589559943415,-0.8424984931945829,-4.510162606813587,2.8251656204244213,-2.6763305500040815,0.9913335636149192,1.632493343573124,75.49425231897519,50.72821424380434,1.833832056809502,9,-0.32250213623046875,1.7549991607666016,2.686248779296875,0.6299991607666016,-2.740001678466797,4,-0.052728731113877325,1.0,32.44499969482422,1.1832106415691648,32.689998626708984,2.333317186591723,32.264999389648445,-0.052728731113877325 8396,2005-09-06,33.029998779296875,33.11999893188477,32.52000045776367,32.72499847412109,3139000.0,0.015526432889362507,1.4742173981437354,-15.252575352924508,61.05105703558366,26.67574647763228,-0.8856531652894759,0.5873745073942587,1.3386312295157907,-0.10923426917131707,24.573985378793108,0.5999984741211009,-2.1480296000227455,-0.20350122451782227,-3.7027746941556785,3.2957722451200304,-1.9531379593367504,1.5461355103011059,0.9204964761849297,93.35792007432278,63.19581913617287,1.7496367348189263,9,-0.6849994659423828,1.2175006866455078,2.34625244140625,0.7300024032592773,-3.0999984741210938,1,-0.07992732325812801,-3.7692939726509773,32.525001525878906,1.0,32.44499969482422,1.1832106415691648,32.689998626708984,-0.07992732325812801 8397,2005-09-07,32.93000030517578,33.044998168945305,32.615001678466804,33.040000915527344,2039000.0,-0.003027504626605504,6.166899796541812,-0.3606573779923372,60.12182702211834,31.088212526414246,-0.7220645906059815,0.48543628132610195,1.476350611940127,0.017734753545973092,24.35775074048842,0.4299964904785014,-1.977156415195985,-0.1594996452331543,-3.4427066084347118,3.123707317968403,-1.8011031268339366,1.4821038363676244,0.8300553054534134,82.24311393470025,46.57907444453198,1.6416034816007787,9,-0.5850009918212891,1.1999988555908203,2.4525012969970703,1.260000228881836,-3.2649993896484375,2,-0.08776189987444982,1.4742173981437354,33.029998779296875,-3.7692939726509773,32.525001525878906,1.0,32.44499969482422,-0.08776189987444982 8398,2005-09-08,32.360000610351555,32.759998321533196,32.25,32.705001831054695,3215400.0,-0.017309434847913918,1.241779432231707,3.1363573311140147,53.306340348420406,34.52878756020972,-0.048178021906984725,0.8352030492679674,2.063073629959412,0.6081515251289886,24.18109151577151,0.6800003051757812,-1.805288776381559,-0.5624993324279828,-3.6185391699070095,2.493540505051044,-2.0905192511674926,0.9655205863115306,1.2248505270132384,12.643763839255431,-26.096880818855265,1.528019918739513,9,-0.015001296997063207,1.7699985504150462,3.022500991821296,2.1075000762939524,-2.685001373291005,3,-0.06736712806112921,6.166899796541812,32.93000030517578,1.4742173981437354,33.029998779296875,-3.7692939726509773,32.525001525878906,-0.06736712806112921 8399,2005-09-09,32.275001525878906,32.470001220703125,32.205001831054695,32.34999847412109,3626000.0,-0.0026266712876840126,-1.465152590489806,0.2173816895178829,47.08458312341318,37.24937924144648,0.10334114898287794,0.6237587450144559,2.161735393836203,0.7063349978597202,23.61904591908413,0.2649993896484304,-1.5996871022800292,-0.4389985084533663,-3.0143414301063274,2.1363444131995983,-1.7266699692798468,0.8486729523731142,1.1486614960826387,7.650264111297017,-33.27587813088412,1.2876714608264817,9,0.06999778747558594,1.8549976348876953,3.151249885559082,2.1924991607666016,-2.6100006103515625,4,-0.05329205699104256,1.241779432231707,32.360000610351555,6.166899796541812,32.93000030517578,1.4742173981437354,33.029998779296875,-0.05329205699104256 8400,2005-09-12,32.665000915527344,32.72999954223633,32.150001525878906,32.209999084472656,2606000.0,0.01208363659830436,-1.0173951118541518,-6.066937945066699,54.336049804147386,40.794362237389876,-0.18895311604141085,-0.0553672600244397,1.8056863927959768,0.3364723093574753,22.875774452680762,0.5799980163574219,-1.352567290184723,0.13275079727172567,-1.8131603285893192,2.078661923132767,-0.8402047656587968,1.105706360202248,0.6103690402632154,53.09286256434822,8.698115722912874,0.9729555629305211,9,-0.22250175476073508,1.4649982452392578,2.7612504959106445,1.802499771118164,-3.4800014495849574,0,-0.07423851450916241,-1.465152590489806,32.275001525878906,1.241779432231707,32.360000610351555,6.166899796541812,32.93000030517578,-0.07423851450916241 8401,2005-09-13,32.325000762939446,32.669998168945305,32.174999237060554,32.669998168945305,2695600.0,-0.010408698700702601,1.8695806012891845,-0.7582330058016701,53.82551070985279,43.92053371526443,0.22573501539367413,-0.0386860881180624,2.16655351020745,0.6805459051423313,21.811680348974892,0.4949989318847514,-1.1297313349028428,-0.003249454498295279,-0.6835990448706895,0.6771001358741024,-0.3434242496844959,0.3369253406879018,0.8139395719738047,19.55306071997822,-28.515946090320867,0.3401747951861981,9,0.25999832153321734,1.8049983978271555,3.1012506484985423,2.142499923706062,-2.9250011444091726,1,-0.07857697929088503,-1.0173951118541518,32.665000915527344,-1.465152590489806,32.275001525878906,1.241779432231707,32.360000610351555,-0.07857697929088503 8402,2005-09-14,31.739999771118164,32.334999084472656,31.6200008392334,32.325000762939446,5344400.0,-0.01809747805147721,1.3636398028960286,1.695667798184391,50.95297345847376,47.119252233782206,0.8140379607282142,0.5281049296017173,2.7475171065999575,1.2696928817434596,21.037912608560347,0.7149982452392578,-0.9143129086476876,-0.5595005035400362,-1.2890267713202448,0.17002576424017235,-0.924263637430137,-0.19473736964993194,1.2734253125879675,10.526245342461921,-41.42812171768058,0.364763133890104,9,0.630000114440918,2.3899993896484375,3.782501220703125,2.7275009155273438,-2.4499988555908203,2,-0.05702581849384236,1.8695806012891845,32.325000762939446,-1.0173951118541518,32.665000915527344,-1.465152590489806,32.275001525878906,-0.05702581849384236 8403,2005-09-15,31.31999969482422,31.739999771118164,31.22500038146973,31.73500061035156,5771000.0,-0.01323251667683134,1.423530890127529,0.7094020716705437,42.68290924214392,49.4350526749297,1.1390501320665578,0.9208926611549657,3.1528744959391304,1.6927959467423364,20.388185169966295,0.514999389648434,-0.7047558702100432,-0.9322505950927749,-1.7834504401077282,-0.08105075007782148,-1.357850517600255,-0.5066506725852982,1.5779513577713615,6.312250254418683,-46.8008085399137,0.42559992250747697,9,0.8524999618530344,2.6374998092651367,4.348751068115234,3.220001220703125,-2.7399997711181676,3,-0.052841596277868774,1.3636398028960286,31.739999771118164,1.8695806012891845,32.325000762939446,-1.0173951118541518,32.665000915527344,-0.052841596277868774 8404,2005-09-16,31.274999618530273,31.440000534057614,31.07999992370605,31.3700008392334,5793600.0,-0.0014367840591448244,2.0638270242192993,0.22891809908999186,42.27050391398674,51.73686162868224,1.1182256956062844,0.9483580388957478,3.1830518531544953,1.7512071563674425,19.61273071064516,0.3600006103515625,-0.5322297641462796,-0.9352505683898897,-1.8913910675431467,0.020889930763367204,-1.4133208179665218,-0.45718031881326127,1.4556563669527236,11.818166054966522,-42.829809165872575,0.4780702495766287,9,0.8249998092651367,2.609999656677239,4.39375114440918,3.2650012969970703,-2.0249996185302734,4,-0.05115908556308124,1.423530890127529,31.31999969482422,1.3636398028960286,31.739999771118164,1.8695806012891845,32.325000762939446,-0.05115908556308124 8405,2005-09-19,30.79999923706055,31.25,30.67499923706055,31.229999542236328,5414400.0,-0.015187862102747696,1.4468054022465922,4.526260841631829,36.75494374367903,49.03729348513728,1.4782563725068165,1.3612284736405478,3.618061530809026,2.244497298987593,19.233146737005967,0.600000381469723,-0.3804472638816492,-1.3265009880065897,-2.461671466357881,-0.19133050965530174,-1.8940862271822319,-0.7589157488309439,1.732578021009214,6.265667515015035,-47.08514248760898,0.5675852391756442,9,1.0599994659423793,2.882499694824215,4.85250091552734,3.7400016784667933,-1.6749992370605504,0,-0.036850595767791594,2.0638270242192993,31.274999618530273,1.423530890127529,31.31999969482422,1.3636398028960286,31.739999771118164,-0.036850595767791594 8406,2005-09-20,30.51499938964844,30.899999618530273,30.45000076293945,30.76000022888184,4444000.0,-0.009253242028304354,-1.4000061035465972,0.5697689891946606,30.769211421634225,45.775891751750166,1.5298682500348342,1.583275005654567,3.8466841081232666,2.552702182006424,19.14097970429613,0.44999885559082387,-0.21021855317911786,-1.5200007438659604,-2.8579216756221903,-0.18207981210973045,-2.1889612097440754,-0.8510402779878454,1.757516945480031,3.4482060788321207,-44.73352560224002,0.6689604658781156,9,1.09000015258788,3.0550003051757706,5.193750381469723,4.025001525878903,-0.9449996948242223,1,-0.04358512044267737,1.4468054022465922,30.79999923706055,2.0638270242192993,31.274999618530273,1.423530890127529,31.31999969482422,-0.04358512044267737 8407,2005-09-21,30.20000076293945,30.5,29.90500068664551,30.415000915527344,5933400.0,-0.010322747272144772,2.0909189992568553,0.8775486372235473,21.95945075168524,42.29290401877959,1.5834037140711317,1.8481111484578072,4.097903683272538,2.8797294294549722,19.12835285446967,0.6099987030029297,-0.051801674991075686,-1.742999362945561,-3.312482794380916,-0.1735159315102024,-2.5277410786632366,-0.9582576472278816,1.7809130806387792,16.076306456507915,-25.256391096012898,0.784741715717679,9,1.1174993515014684,1.8000001907348668,5.623749732971195,4.340000152587894,-1.1200008392333984,2,-0.026490103450292457,-1.4000061035465972,30.51499938964844,1.4468054022465922,30.79999923706055,2.0638270242192993,31.274999618530273,-0.026490103450292457 8408,2005-09-22,30.489999771118164,30.614999771118164,30.0,30.229999542236328,3710600.0,0.009602615922268187,1.411762725936564,-1.2093025318926007,28.20510421535164,40.19518414010608,1.1177978930176806,1.5447717765942457,3.756657800418367,2.606601255819129,18.70807874267777,0.6149997711181641,-0.217749896539857,-1.3942502975463853,-3.09040487918643,0.3019042840936592,-2.2423275883664076,-0.546173006726363,1.117249704212174,38.110693330616186,0.2868658027353703,0.8480772908200226,9,0.8275003433227539,1.0225000381469798,4.005001068115234,4.05000114440918,-0.6700000762939453,3,-0.03935712904555433,2.0909189992568553,30.20000076293945,-1.4000061035465972,30.51499938964844,1.4468054022465922,30.79999923706055,-0.03935712904555433 8409,2005-09-23,30.274999618530273,30.51499938964844,30.03499984741211,30.47500038146973,4630800.0,-0.0070514973500115374,2.4285831062669683,-0.7692330264461128,25.64929421804169,37.007766852761,1.1390457389583446,1.7183125341363308,3.9107308745174265,2.8385908519317127,18.71698672882952,0.4799995422363317,-0.3965490246011356,-1.5270004272460938,-3.3691144505640764,0.3151135960718925,-2.4480574389050886,-0.6059434155871024,1.0258450748367949,27.509228310456763,-5.320297898881591,0.921057011658993,9,1.0124998092651367,1.2375001907348704,4.220001220703125,4.295001983642578,0.06500053405761719,4,-0.05598677840401267,1.411762725936564,30.489999771118164,2.0909189992568553,30.20000076293945,-1.4000061035465972,30.51499938964844,-0.05598677840401267 8410,2005-09-26,30.440000534057614,30.60000038146973,29.95000076293945,30.399999618530273,4289600.0,0.005450071597237871,2.6111028694951575,-0.20000381468269246,19.742989040313248,33.220820000589946,0.698714559290984,1.5148074023570572,3.679983633624307,2.6870808446417733,18.649150939460995,0.6499996185302805,-0.5187627967070974,-1.2882494926452672,-3.2268907163615914,0.650391731071057,-2.2575701045034258,-0.31892888078710513,0.6095922380995731,53.76888660560536,27.414532342363046,0.9693206118581618,9,0.6799993515014684,1.0724992752075302,3.9799995422363317,4.055000305175785,0.10999870300293679,0,-0.03909331515044456,2.4285831062669683,30.274999618530273,1.411762725936564,30.489999771118164,2.0909189992568553,30.20000076293945,-0.03909331515044456 8411,2005-09-27,30.90999984741211,30.97500038146973,30.375,30.5,5006800.0,0.015440187421437157,1.2222198674748,10.249761586878652,28.279554279067014,30.701551202878086,0.007698819225179676,1.0107844909901331,3.1456036874051776,2.2310473587508994,18.14828970997272,0.6000003814697301,-0.6078441708820783,-0.7637501716613784,-2.7312945569925375,1.2037942136697843,-1.7475223643269615,0.2200220210042012,-1.004999160766598,93.92518200032765,71.55706285820986,0.983772192665581,9,-0.08749961853027344,0.6024999618530344,3.510000228881836,3.585000991821289,0.1650009155273402,1,-0.05774829686909744,2.6111028694951575,30.440000534057614,2.4285831062669683,30.274999618530273,1.411762725936564,30.489999771118164,-0.05774829686909744 8412,2005-09-28,30.415000915527344,31.03499984741211,30.38500022888184,31.020000457763672,4398600.0,-0.016014200398846268,1.0472483044076277,-1.4756091887717602,28.743158554766666,29.15269001539172,0.3296470062333725,1.433580270022908,3.5438359032617086,2.738872228260462,17.932376127896855,0.6499996185302699,-0.7853227622348093,-1.1662491798400865,-3.1899037990059753,0.8574054393257988,-2.1780764894230273,-0.15442187025714205,-0.48860023498534844,42.857193083614206,18.463438625110346,1.011827309582943,9,0.25749969482421875,1.0974988937378,4.004999160766602,4.079999923706055,0.8149986267089844,2,-0.027782383536662625,1.2222198674748,30.90999984741211,2.6111028694951575,30.440000534057614,2.4285831062669683,30.274999618530273,-0.027782383536662625 8413,2005-09-29,30.29999923706055,30.6299991607666,30.170000076293945,30.415000915527344,3912200.0,-0.003781084169163451,-1.4533284505208333,0.1900855627786091,28.555890497882302,27.628844080269005,0.3182089134520325,1.4338635235971573,3.5563215474092225,2.867279022191777,18.52009463937855,0.45999908447265625,-0.9565063424255129,-1.1617508888244608,-3.191984019641726,0.8684822419928047,-2.1768674542330935,-0.14663432341582805,-0.32925458984374956,32.25795110151729,5.508885741705505,1.015116565408633,9,0.2775011062622035,1.2125005722045934,4.120000839233395,4.195001602172848,0.6750011444091797,3,-0.040264004754900884,1.0472483044076277,30.415000915527344,1.2222198674748,30.90999984741211,2.6111028694951575,30.440000534057614,-0.040264004754900884 8414,2005-09-30,30.60000038146973,30.670000076293945,30.18000030517578,30.25,3577600.0,0.009901028117592858,1.0,-3.0434371579262867,27.13178360069304,26.559604064381674,-0.09790597793848121,1.041975156149288,3.1606571371968393,2.5906269733509966,19.212710503985004,0.48999977111816406,-1.078613153207833,-0.769499778747555,-2.7791817630080224,1.2401822055129088,-1.7743407708777887,0.23534121338267866,-0.586685526245116,59.90784949336604,34.98368771893531,1.004840992130232,9,-0.13000011444092152,0.9124994277954137,3.634999275207516,3.710000038146969,0.9349994659423793,4,-0.0254902182000577,-1.4533284505208333,30.29999923706055,1.0472483044076277,30.415000915527344,1.2222198674748,30.90999984741211,-0.0254902182000577 8415,2005-10-03,30.809999465942386,30.90500068664551,30.489999771118164,30.60000038146973,2311400.0,0.00686271509329206,1.0749966621526432,0.5999967302630442,32.725185656565145,26.776934534929552,-0.3423378327204567,0.7345662550079055,2.8546567510808636,2.400245858446308,19.768981852926654,0.4150009155273473,-1.1316301677214788,-0.4737505912780726,-2.421229338539124,1.473728155982979,-1.447489964908602,0.49998878235245314,-0.7558172110302728,73.98838832305465,46.386091450405566,0.9737393736305259,10,-0.33999919891357777,0.7025003433227575,3.4250001907348597,3.500000953674313,0.7300014495849574,0,-0.015254765384661417,1.0,30.60000038146973,-1.4533284505208333,30.29999923706055,1.0472483044076277,30.415000915527344,-0.015254765384661417 8416,2005-10-04,30.38999938964844,31.625,30.35000038146973,31.625,4975800.0,-0.013631940395137487,1.0647756897339848,-5.8809809264305,34.00473221408416,28.115299141862764,0.06489021576225795,0.9978010714006231,3.181950650148938,2.8510331972188574,20.410513733840645,1.2749996185302699,-1.1960670081895728,-0.7617506980895961,-2.563277816659241,1.0397764204800453,-1.662514257374415,0.13901286119522638,-0.2965844310363259,15.120228514798256,-14.037225058445916,0.9007635592848209,10,0.3975009918212855,1.1225004196167028,3.19625091552734,3.920001029968258,1.340000152587887,1,0.0052648848511200885,1.0749966621526432,30.809999465942386,1.0,30.60000038146973,-1.4533284505208333,30.29999923706055,0.0052648848511200885 8417,2005-10-05,30.040000915527344,30.56999969482422,30.03499984741211,30.44499969482422,4715400.0,-0.011516896385339037,-1.5783068296718448,0.3279340721795974,34.5783194548749,28.82343416847646,0.4356155564708786,1.1807231071716622,3.436649500606073,3.2366427966750706,21.24943723978138,0.5349998474121094,-1.2044590135688118,-0.9672492027282722,-2.626185600573784,0.6916871951172432,-1.7967174016510299,-0.1377810038055145,1.5849990844726562,0.31453255567898003,-30.421841085311307,0.8294681989227569,10,0.7474994659423828,1.4724988937378,3.169999122619629,4.239999771118164,2.104999542236328,2,0.03445405512211974,1.0647756897339848,30.38999938964844,1.0749966621526432,30.809999465942386,1.0,30.60000038146973,0.03445405512211974 8418,2005-10-06,30.18000030517578,30.20499992370605,29.854999542236328,30.15500068664551,6654800.0,0.0046604322696965905,8.33348592355309,-0.06172763921331351,37.10247254561804,30.096009538207163,0.27604771758037927,0.9159930695887439,3.1674850761579876,3.1326317774515715,21.74180095606662,0.350000381469723,-1.1554901090204979,-0.7182497978210449,-2.286965038848791,0.8504654432067049,-1.502607418334918,0.06610782269282822,1.4449996948242188,18.36162027608056,-14.157737658623947,0.7843576205138745,10,0.5599994659423828,1.3074989318847692,3.0299997329711914,4.100000381469727,1.7600002288818324,3,0.03479122685364833,-1.5783068296718448,30.040000915527344,1.0647756897339848,30.38999938964844,1.0749966621526432,30.809999465942386,0.03479122685364833 8419,2005-10-07,30.55500030517578,30.69499969482422,30.375,30.3799991607666,4759800.0,0.012425447190459016,-2.459466147041539,7.000152590219962,47.04464257776188,33.129526597923686,-0.0615275801362678,0.42744316475392097,2.651635704139764,2.7762071797239543,21.916752126290675,0.5149993896484375,-1.0240961346567907,-0.25724973678588725,-1.6909476711787264,1.1764481976069519,-0.9740987039823068,0.4595992304105323,0.9991996765136726,39.54805547473572,3.5546176076555014,0.7168489671964198,10,0.1849994659423828,0.9324989318847692,2.6687498092651367,3.7250003814697266,1.3699989318847692,4,0.01374570682700349,8.33348592355309,30.18000030517578,-1.5783068296718448,30.040000915527344,1.0647756897339848,30.38999938964844,0.01374570682700349 8420,2005-10-10,30.239999771118164,30.70499992370605,30.239999771118164,30.55500030517578,2235600.0,-0.01030929572611583,-1.9523769156710906,-1.7999912807489837,46.70658928841456,35.176974932295636,0.24822260999379964,0.5812548917304667,2.8174494280201543,3.0947275771048552,22.604107056017742,0.4650001525878871,-0.950408778945171,-0.4510002136230469,-1.6085229258343396,0.7065224985882459,-1.029761569728695,0.1277611424826013,1.2462321929931655,21.751419735126458,-17.600389177885074,0.5787613561056472,10,0.5,1.2474994659423864,3.0012502670288086,4.040000915527344,1.2849998474121094,0,0.042824076921150755,-2.459466147041539,30.55500030517578,8.33348592355309,30.18000030517578,-1.5783068296718448,30.040000915527344,0.042824076921150755 8421,2005-10-11,29.78499984741211,30.229999542236328,29.70000076293945,30.20000076293945,3851000.0,-0.015046293887231443,1.2315809762444134,1.3174609902452794,45.191181371894686,37.00453302308763,0.5887751898070412,0.8813972241163412,3.120218780331683,3.54568751900063,23.591409067932442,0.5399990081787145,-0.8503984184227704,-0.7790000915527351,-1.7184990523373038,0.16049886923183365,-1.2487495719450195,-0.3092506111604507,1.6359828198242212,8.45762740814863,-32.44054761981614,0.4697494803922851,10,0.8775005340576172,1.625,3.4562501907348633,4.495000839233398,2.1049995422363317,1,0.058922312476282324,-1.9523769156710906,30.239999771118164,-2.459466147041539,30.55500030517578,8.33348592355309,30.18000030517578,0.058922312476282324 8422,2005-10-12,29.93000030517578,30.13999938964844,29.72500038146973,29.790000915527344,2519600.0,0.004868237653399499,-2.0740615154213216,-0.33734718264546665,43.285378229056555,38.64114277099588,0.4109591876291532,0.6259355188455018,2.8265308429690705,3.3986467227479054,23.876597898572527,0.41499900817871094,-0.7347161114431522,-0.5434996604919426,-1.3445255736455621,0.25752625266167684,-0.9440126170687542,-0.14298670391513113,1.3877234478027347,22.88554570144026,-17.606578430473537,0.4005129565768101,10,0.7325000762939453,1.4424991607665945,3.3662490844726562,4.350000381469727,1.489999771118164,2,0.060140301326668366,1.2315809762444134,29.78499984741211,-1.9523769156710906,30.239999771118164,-2.459466147041539,30.55500030517578,0.060140301326668366 8423,2005-10-13,29.665000915527344,29.915000915527344,29.54999923706055,29.82500076293945,3596000.0,-0.008853972166602775,1.1470677332854418,-1.1428610354223179,42.772526039606866,40.37900304198631,0.6441508762887551,0.8016924709200381,2.943951306282102,3.655174116231805,23.784579469743782,0.3800010681152308,-0.6961513226738063,-0.7257491111755385,-1.5000684814307768,0.048570259079699696,-1.1129087963031594,-0.33858942604791764,1.5556594580488294,9.956849359180534,-30.84830346347498,0.3871596851276194,10,0.9224987030029297,1.4899978637695312,3.572498321533203,4.614999771118164,1.8849983215332067,3,0.0836001842473646,-2.0740615154213216,29.93000030517578,1.2315809762444134,29.78499984741211,-1.9523769156710906,30.239999771118164,0.0836001842473646 8424,2005-10-14,29.67499923706055,29.82500076293945,29.440000534057614,29.68000030517578,3868200.0,0.00033704099863940407,1.6101534920409768,0.03125670552891061,40.59038235684679,41.252913786462045,0.546626086533287,0.701654307990875,2.7998888906461836,3.636915487302783,23.572710829015158,0.38500022888183594,-0.6266044953607555,-0.6357507705688441,-1.3539886149404232,0.08248707380273501,-0.9948696927546337,-0.27663184838305455,1.4120082455943717,18.576981532635088,-19.737862810521875,0.35911892218578967,10,0.8575010299682582,1.4100008010864222,3.5624999999999964,4.605001449584957,1.8250007629394496,4,0.07632692014254028,1.1470677332854418,29.665000915527344,-2.0740615154213216,29.93000030517578,1.2315809762444134,29.78499984741211,0.07632692014254028 8425,2005-10-17,29.665000915527344,29.84499931335449,29.5049991607666,29.68000030517578,2082200.0,-0.0003369274402784672,-1.029834090572634,2.999237223495647,32.73231057704113,41.11153360456838,0.42144543134718404,0.6558893750481758,2.6702026317268377,3.638671146102965,22.892030352122898,0.3400001525878871,-0.5458411406690118,-0.5889991760253892,-1.3236423227834457,0.14564397073266733,-0.9563207494044192,-0.22167760264635916,1.257305872267846,28.48109670269741,-2.683773026859267,0.3673215733790286,10,0.40749931335448863,1.419999122619629,3.572498321533203,4.614999771118164,4.034999847412102,0,0.07618399635208739,1.6101534920409768,29.67499923706055,1.1470677332854418,29.665000915527344,-2.0740615154213216,29.93000030517578,0.07618399635208739 8426,2005-10-18,29.184999465942386,29.5,29.104999542236328,29.48500061035156,3432600.0,-0.01618073267389364,1.3939427217293299,20.000890132247747,32.869052217280654,40.921615022613466,0.7962794447884711,1.086865878036388,3.0048020424020585,4.09957149244077,22.13128975046244,0.5600013732910156,-0.4943999146077971,-1.0025006294250467,-1.8669778783685231,-0.13802338048157026,-1.4347392538967867,-0.5702620049533067,1.5890766964790473,7.729462367176961,-21.04941056510911,0.43223862447173866,10,0.720000267028805,1.7024993896484304,4.101249694824215,5.0950012207031214,4.71500205993652,1,0.08017818041485891,-1.029834090572634,29.665000915527344,1.6101534920409768,29.67499923706055,1.1470677332854418,29.665000915527344,0.08017818041485891 8427,2005-10-19,29.399999618530273,29.399999618530273,28.90500068664551,29.125,3317200.0,0.007366803375781439,2.5999972256708417,-0.9166618983132961,37.804872375519516,40.99965944815807,0.5374684956330178,0.8525703649649579,2.6406764305030137,3.8639717924724977,20.90240626342724,0.4949989318847621,-0.4924759122483593,-0.7475004196166992,-1.6808334378617396,0.18583259862834112,-1.2141669287392212,-0.2808339104941773,1.1737873494689488,49.00978412972971,19.81709386426695,0.46666650912252033,10,0.4050006866455078,1.2200002670288086,3.9574995040893555,4.880001068115234,4.440000534057617,2,0.08469387086484059,1.3939427217293299,29.184999465942386,-1.029834090572634,29.665000915527344,1.6101534920409768,29.67499923706055,0.08469387086484059 8428,2005-10-20,29.290000915527344,29.82500076293945,29.10000038146973,29.459999084472656,3154200.0,-0.0037414525316388225,-1.636368680598431,-0.6181760173118138,31.285691319642154,39.24866486392254,0.5676374326393656,0.9149696324990515,2.600743026727784,3.9538793733527484,19.53535251333634,0.7250003814697195,-0.4772723877331231,-0.7974991798400879,-1.7905035312942204,0.19550517161404457,-1.2940013555671541,-0.30099700411302166,1.050155973082358,40.9575309944605,15.003612237668655,0.4965021757270665,10,0.5149993896484375,1.0324993133544922,3.959998607635498,4.989999771118164,5.159999847412102,3,0.07272103428434651,2.5999972256708417,29.399999618530273,1.3939427217293299,29.184999465942386,-1.029834090572634,29.665000915527344,0.07272103428434651 8429,2005-10-21,28.57999992370605,29.024999618530273,28.4950008392334,28.899999618530273,7420000.0,-0.024240388174412875,-1.1632697547683923,1.8823714208778595,22.12497913835439,36.51737484724919,1.08178384229441,1.5720757143011532,3.1254531461804724,4.644246785315556,18.357882605969447,0.7950000762939453,-0.46106444618514786,-1.4227501869201689,-2.6172572023989,-0.2282431714414379,-2.020003694659536,-0.8254966791808016,1.5592350966286652,6.2962355959691685,-13.020602032990222,0.5972535077393664,10,0.7825002670288121,1.480000495910648,4.48499965667725,5.527501106262211,6.045000076293949,4,0.10391880060471914,-1.636368680598431,29.290000915527344,2.5999972256708417,29.399999618530273,1.3939427217293299,29.184999465942386,0.10391880060471914 8430,2005-10-24,29.25,29.2549991607666,28.790000915527344,28.875,2797400.0,0.02344296984193517,1.4155858310626703,-1.1718761175881423,36.58823043664409,35.56149140999912,0.28673757777086095,0.8520370727350013,2.278801873860342,3.962780666001862,17.14569833140625,0.6749992370605504,-0.45431834470026544,-0.6932500839233384,-1.914307695421325,0.5278075275746481,-1.30377888967233,-0.08272127817434693,0.6261575513585065,56.766857449344265,35.39408387272907,0.6105288057489928,10,0.06750011444091797,0.8100004196166992,3.742499351501465,4.785000801086426,5.424999237060554,0,0.07692307692307687,-1.1632697547683923,28.57999992370605,-1.636368680598431,29.290000915527344,2.5999972256708417,29.399999618530273,0.07692307692307687 8431,2005-10-25,29.125,29.32999992370605,29.07500076293945,29.309999465942386,3178200.0,-0.004273504273504258,1.2666553638791882,-0.493331909179697,38.63352253610698,35.04461855522695,0.3444988391878603,0.8816556688802422,2.2186710349671017,4.078824435160122,16.59149064863788,0.25499916076660156,-0.5385414191388236,-0.7290000915527344,-1.9129079740119792,0.45490779090651046,-1.3209540327823568,-0.13704615032311196,0.530172477418489,47.368360669608606,22.36804610888692,0.591953941229623,10,0.0800008773803711,0.9350004196166992,3.6462488174438477,4.707500457763672,5.415000915527344,1,0.15708157125972355,1.4155858310626703,29.25,-1.1632697547683923,28.57999992370605,-1.636368680598431,29.290000915527344,0.15708157125972355 8432,2005-10-26,29.56999969482422,29.6299991607666,28.895000457763672,29.125,3602600.0,0.015278959478943088,1.6017716442397931,-2.4054106997411724,42.95610981751996,35.065016752772856,-0.1753803379012382,0.3901056580236677,1.7217475419423778,3.6217767578973152,15.932856844322346,0.7349987030029297,-0.595505113057456,-0.2417503356933608,-1.4014247772955741,0.9179241059088525,-0.8215875564944675,0.33808688510774587,-1.0749988555908203,80.82698625991878,52.715468512258234,0.5798372208011059,10,-0.39999961853027344,0.49000072479248047,3.0174999237060476,4.150001525878906,4.865001678466797,2,0.14643225822598138,1.2666553638791882,29.125,1.4155858310626703,29.25,-1.1632697547683923,28.57999992370605,0.14643225822598138 8433,2005-10-27,29.07999992370605,29.65999984741211,29.01000022888184,29.56999969482422,1721800.0,-0.01657084126395625,-1.0634936012909557,-1.101123836302235,33.40831140989822,34.267008869778564,0.24910655364974232,0.8263892188445396,2.154670989930235,4.097635045457476,14.951732153629138,0.6499996185302699,-0.6272151254894816,-0.6707501411438024,-1.8504614229322698,0.508961140644665,-1.2606057820380379,-0.0808945002495669,-0.5622991180419881,50.214556438739365,22.576870652559684,0.5898556408942344,10,0.09000015258789418,0.9800004959106481,2.578750610351566,4.367501258850101,5.0199985504150355,3,0.1636863906936079,1.6017716442397931,29.56999969482422,1.2666553638791882,29.125,1.4155858310626703,29.25,0.1636863906936079 8434,2005-10-28,29.81999969482422,29.84499931335449,29.03499984741211,29.125,2747800.0,0.025447034836988403,1.1744983281873362,-1.4183673866586637,45.68788159235119,35.70651676036857,-0.5231798171123536,0.026306310485999518,1.369852581913193,3.3435817071468534,13.883657728854809,0.8099994659423793,-0.6468907630753264,0.10824966430664062,-1.002825038020081,1.2193243666333622,-0.4472876868567184,0.6637870154699996,-1.2566069274902354,97.63036431318203,66.38753765342922,0.5555373511633607,10,-0.6499996185302734,0.24000072479248047,1.5950002670288121,3.6275014877319336,4.979999542236335,4,0.15526496027828074,-1.0634936012909557,29.07999992370605,1.6017716442397931,29.56999969482422,1.2666553638791882,29.125,0.15526496027828074 8435,2005-10-31,30.34000015258789,30.5049991607666,29.85000038146973,29.90999984741211,3665600.0,0.017437976629286478,-1.3818170468653728,0.6187057467479006,55.62310617772554,38.23474497819578,-1.0475203422662318,-0.5593909693909325,0.7985463265040593,2.8048243527059995,13.202336517103758,0.6849994659423828,-0.6323510859194634,0.6517500877380371,-0.3784583375672206,1.6819585130432948,0.1366458750854065,1.1668543003906677,-1.699710992492676,89.75160614285224,53.32872734411907,0.5151042126526295,10,-0.8400001525878906,-0.2799997329711914,1.0599994659423864,3.1075010299682617,4.134998321533196,0,0.14123269037118358,1.1744983281873362,29.81999969482422,-1.0634936012909557,29.07999992370605,1.6017716442397931,29.56999969482422,0.14123269037118358 8436,2005-11-01,30.54999923706055,30.665000915527344,30.20000076293945,30.34000015258789,2816600.0,0.006921525491645264,1.1136253294493157,0.4883696172885589,56.19999404906774,40.27864738636781,-1.1661668387038837,-0.7976864665478551,0.5428146788884938,2.575582244558124,13.890755374212205,0.4650001525878942,-0.6024729429044484,0.85374917984009,-0.20158256359658466,1.9090809232767647,0.3260833081217527,1.3814150515584274,-1.7605332769116266,93.50273171047122,53.08029819145937,0.527665871718337,11,-0.9699983596801793,-0.4899988174438512,0.7662506103515625,2.897501945495602,4.005001068115231,1,0.13502455329019836,-1.3818170468653728,30.34000015258789,1.1744983281873362,29.81999969482422,-1.0634936012909557,29.07999992370605,0.13502455329019836 8437,2005-11-02,31.07500076293945,31.165000915527344,30.559999465942386,30.625,3759800.0,0.01718499309296262,-1.0862053089895163,2.1428701180744247,63.403044651553344,43.847242201024606,-1.5964684758625012,-1.3082472181409663,-0.012929177143142567,2.0324387981832395,14.389121652097284,0.6150016784667933,-0.5258729178061436,1.3270007133483865,0.1113638394964056,2.5426375872003675,0.7191822764223943,1.9348191502743788,-2.0979813072526845,95.82366014332973,49.41815961786395,0.6078184369259906,11,-1.2449998855590785,-1.0150003433227504,0.09249925613404031,2.3725004196167028,3.4799995422363317,2,0.11150442695146467,1.1136253294493157,30.54999923706055,-1.3818170468653728,30.34000015258789,1.1744983281873362,29.81999969482422,0.11150442695146467 8438,2005-11-03,31.229999542236328,31.670000076293945,31.104999542236328,31.25,5542600.0,0.004987893016618505,-3.185182045521977,-0.04444538634340729,64.38483493402435,48.54278173387682,-1.6174285735961114,-1.4551559785800876,-0.18541380707463873,1.8597757308852252,14.870141800001266,0.5949993133544957,-0.40222549863412027,1.429499530792235,0.054995206848882816,2.804003854735587,0.7422473688205571,2.1167516927639127,-1.9904223113686932,83.30168896249653,31.99733700379025,0.6872521619716762,11,-0.9999990463256836,-1.1474990844726562,-0.13749933242797496,2.217501640319824,2.770000457763672,3,0.10262574057102225,-1.0862053089895163,31.07500076293945,1.1136253294493157,30.54999923706055,-1.3818170468653728,30.34000015258789,0.10262574057102225 8439,2005-11-04,30.97500038146973,31.434999465942386,30.80500030517578,31.229999542236328,2924400.0,-0.00816519899149315,-1.1176466816904056,12.749666221628662,61.59291641052494,51.32108017541914,-1.1029593321840672,-1.2301484915747452,0.0405552273440577,2.1027933384240747,16.01021070386504,0.6299991607666051,-0.3114429170783559,1.1535003662109418,-0.2810621433922229,2.5880628758141064,0.43621911140935765,1.8707816210125259,-1.395163952242413,61.81319717796207,7.30700587743366,0.7172812548015828,11,-0.6925001144409215,-0.8924999237060582,0.06999969482421875,2.4725008010864222,3.675001144409176,4,0.10088774993271143,-3.185182045521977,31.229999542236328,-1.0862053089895163,31.07500076293945,1.1136253294493157,30.54999923706055,0.10088774993271143 8440,2005-11-07,31.53499984741211,31.625,30.9950008392334,31.17499923706055,3368200.0,0.018079078580976793,1.3333262690911145,-1.411771745715937,70.50611999524656,54.86247989310131,-1.458077721568607,-1.779385390492635,-0.5424044979931537,1.5274803739931002,17.08901376498721,0.6499996185302699,-0.16274601077428485,1.648749828338623,0.029624402257908855,3.2678752544193372,0.839187115298266,2.45831254137898,-1.662540507595466,90.81630667066304,29.137663095782955,0.8095627130403562,11,-1.2524995803833008,-1.4524993896484375,-0.5437498092651332,1.912501335144043,3.3199996948242188,0,0.10353573507045333,-1.1176466816904056,30.97500038146973,-3.185182045521977,31.229999542236328,-1.0862053089895163,31.07500076293945,0.10353573507045333 8441,2005-11-08,31.540000915527344,31.6299991607666,31.420000076293945,31.5,2579200.0,0.00015858785918609897,-1.099982833927788,0.11111346585851846,69.38407480955013,57.79892044777132,-1.211933038303492,-1.7351255664094154,-0.5735212972440991,1.4992154930208983,17.475276363533457,0.20999908447265625,0.1150007668197226,1.5660008430480943,-0.21241257957368376,3.3444142656698723,0.676794131737207,2.4552075543589815,-1.4158858726038765,88.28837033473087,23.974179555294654,0.8892067113108887,11,-1.2000007629394531,-1.4575004577636719,-0.5487508773803675,1.9075002670288086,3.415000915527351,1,0.09305635616354158,1.3333262690911145,31.53499984741211,-1.1176466816904056,30.97500038146973,-3.185182045521977,31.229999542236328,0.09305635616354158 8442,2005-11-09,31.729999542236328,31.97500038146973,31.290000915527344,31.540000915527344,2501800.0,0.006024052669429292,1.0147034074206942,4.749856952126645,71.78570796032166,62.06307562004059,-1.1882737452071233,-1.8797334215154393,-0.7965093336634865,1.2853048087576937,18.027533562074566,0.6849994659423864,0.30060120840682103,1.6659995079040542,-0.2775556301143709,3.609554645922479,0.6942219388948416,2.6377770769132667,-1.389460594640994,79.05975869596026,11.30402904704789,0.971777569009213,11,-1.2249994277954102,-1.4949989318847656,-0.5799994468688929,1.7175016403198242,3.279998779296868,2,0.08903248672219632,-1.099982833927788,31.540000915527344,1.3333262690911145,31.53499984741211,-1.1176466816904056,30.97500038146973,0.08903248672219632 8443,2005-11-10,32.14500045776367,32.200000762939446,31.5,31.70000076293945,2710200.0,0.01307913399037175,1.5225238848031182,2.342120585459894,83.60039218407485,66.27557679689878,-1.2547307881589127,-2.2128675547995087,-1.2540585740403074,0.8485622858233768,18.462500141717147,0.700000762939446,0.5110782714783859,1.9570004463195794,-0.1856257734102158,4.0996266660493745,0.88568733645468,3.0283135561844787,-1.5429476807484335,96.05732708762365,19.67941968984367,1.0713131098648978,11,-1.119999885559082,-1.7974996566772496,-0.9950003623962367,1.3025007247924805,2.5649986267089844,3,0.07497277377795286,1.0147034074206942,31.729999542236328,-1.099982833927788,31.540000915527344,1.3333262690911145,31.53499984741211,0.07497277377795286 8444,2005-11-11,31.940000534057614,32.09000015258789,31.76000022888184,31.95000076293945,2226600.0,-0.006377350156688055,1.2758693264404661,-0.022472439864899437,77.78927179057929,68.73848408721587,-0.8016900839506071,-1.9283462875826025,-1.086968090259635,1.039349437686429,18.772808053499045,0.3850002288818324,0.6837612001812481,1.638750457763667,-0.6256815403065197,3.90318245583385,0.5065344587285736,2.77096645679876,-1.0503171195760181,78.42321615405696,-0.417373014429927,1.132215999035092,11,-0.7399997711181676,-1.5924997329711914,-0.8262510299682582,1.4825000762939489,3.0450000762939418,4,0.06449591206943817,1.5225238848031182,32.14500045776367,1.0147034074206942,31.729999542236328,-1.099982833927788,31.540000915527344,0.06449591206943817 8445,2005-11-14,31.92499923706055,32.205001831054695,31.79999923706055,31.88999938964844,2771000.0,-0.0004696711567386824,-2.7674633168325946,-3.499904634751097,79.59830346766506,71.33829624483779,-0.6014628135494391,-1.8291308479657111,-1.11341125281621,1.0452554203670594,19.18730900632122,0.4050025939941442,0.9681563377939923,1.5107492446899435,-0.8437634224104507,3.8652619117903377,0.33349291113974644,2.6880055782401406,-0.7994586998565403,69.3986542261799,-12.868471544954815,1.1772563335501969,11,-0.5424985885620082,-1.574997901916504,-0.811249732971195,1.497501373291012,2.9300003051757777,0,0.08535637757055925,1.2758693264404661,31.940000534057614,1.5225238848031182,32.14500045776367,1.0147034074206942,31.729999542236328,0.08535637757055925 8446,2005-11-15,31.524999618530273,31.65500068664551,31.47500038146973,31.54999923706055,3117400.0,-0.012529354051352137,-1.880048828870233,-0.7142779291554149,70.86446261005932,72.16734268467178,-0.05432808090501595,-1.3121082242123805,-0.7766386809415415,1.436854998013537,18.844589008117744,0.4499988555908203,1.1438961162136323,0.9937496185302734,-1.3359960130505044,3.323495250111055,-0.1711231972601155,2.1586224343206624,-0.1835668225561271,25.682892663281187,-54.421439598043996,1.16487281579039,11,-0.01999855041503551,-1.174998283386227,-0.41125011444091797,1.897500991821289,3.739999771118164,1,0.10563045088028145,-2.7674633168325946,31.92499923706055,1.2758693264404661,31.940000534057614,1.5225238848031182,32.14500045776367,0.10563045088028145 8447,2005-11-16,31.88999938964844,31.959999084472656,31.4950008392334,31.59499931335449,2215800.0,0.011578105488813994,1.1379255913884199,-11.800183108261368,80.81140126144365,73.99251672105171,-0.32582678954053534,-1.5610337494648867,-1.198704031301645,1.0701228507481666,18.36674800778607,0.4649982452392578,1.2437070968964576,1.2342494010925336,-1.1070553362693367,3.575554138454404,0.06359703241159664,2.4049017697734705,0.31500244140625355,56.849066315505915,-25.91928727309621,1.1706523686809354,11,-0.3849983215332031,-1.5399980545043945,-0.8537492752075231,1.455001831054684,3.4000015258789027,2,0.09611171213760383,-1.880048828870233,31.524999618530273,-2.7674633168325946,31.92499923706055,1.2758693264404661,31.940000534057614,0.09611171213760383 8448,2005-11-17,31.420000076293945,31.65500068664551,31.274999618530273,31.42499923706055,5063800.0,-0.014738141183754827,-1.5762777616138346,-0.016946303300693754,68.64802740536058,74.7764179427001,0.19440184808824057,-0.9731734852181972,-0.7740326937099908,1.5281345980613423,18.570681753377833,0.6149997711181676,1.3231462904649192,0.657750129699707,-1.6147432953410217,2.930243554740432,-0.4784965828206573,1.7939968422200714,0.7708017349243264,15.59140997848586,-62.59964752446025,1.1362467125203632,11,0.1800012588501012,-1.0699987411498988,-0.4025001525878942,1.8924999237060547,3.0749988555908274,3,0.114258377992426,1.1379255913884199,31.88999938964844,-1.880048828870233,31.524999618530273,-2.7674633168325946,31.92499923706055,0.114258377992426 8449,2005-11-18,31.54999923706055,31.84000015258789,31.47500038146973,31.649999618530273,3611600.0,0.0041374653230725755,-1.9200204469333961,20.003433803876717,65.5128178793988,74.22160659649481,0.17270561349144486,-0.9162350750802339,-0.9460435995222873,1.3855846224669897,18.11483983767939,0.4200000762939453,1.3238131963757667,0.6392493247985875,-1.4100054423749633,2.6885040919721384,-0.38537805878818787,1.663876708385363,0.6041704864502044,29.569781106628895,-45.21085738082469,1.0246273835867752,11,0.1900014877319336,-1.199997901916504,-0.6787500381469762,1.5699996948242152,2.924999237060536,4,0.1001584761910288,-1.5762777616138346,31.420000076293945,1.1379255913884199,31.88999938964844,-1.880048828870233,31.524999618530273,0.1001584761910288 8450,2005-11-21,31.5,31.56999969482422,31.32500076293945,31.545000076293945,4579200.0,-0.001584761910289334,4.15790953078892,0.44999904632933757,62.7005522134436,73.4789929747052,0.24274527366644705,-0.7262646259863033,-0.9520760637366728,1.4302791073020273,17.96343670684875,0.24499893188476918,1.3051044329722572,0.4767500877380364,-1.4307621870955032,2.3842623625715724,-0.4770060496787316,1.4305062251548044,0.6190029193115336,32.84679662635707,-37.93120790935432,0.9537561374167685,11,0.24000072479248402,-1.1499986648559535,-0.6912498474121094,1.5649995803832937,2.8349990844726562,0,0.11063494001116059,-1.9200204469333961,31.54999923706055,-1.5762777616138346,31.420000076293945,1.1379255913884199,31.88999938964844,0.11063494001116059 8451,2005-11-22,33.700000762939446,33.935001373291016,31.75,31.774999618530273,13942800.0,0.0698412940615698,-1.2126591911491316,-42.77773068282949,74.23824012387377,73.75149654843321,-1.808858708144907,-2.704610874729667,-3.1727386810812206,-0.7671573508770138,18.721769050030858,2.4350013732910156,1.3808287749399852,2.448000812530509,0.4064082756433578,4.48959334941766,1.4272045440869334,3.4687970809740847,-2.4250011444091726,91.16539641633781,22.58244551249777,1.0207962684435747,11,-1.0950002670288015,-2.484999656677239,-3.1212506294250417,-0.6350011825561523,0.35499954223633523,1,0.03427296003408564,4.15790953078892,31.5,-1.9200204469333961,31.54999923706055,-1.5762777616138346,31.420000076293945,0.03427296003408564 8452,2005-11-23,33.900001525878906,33.959999084472656,33.325000762939446,33.485000610351555,5146200.0,0.005934740605685773,1.3738431042596846,0.21558476301827043,74.45057171562192,72.73484982971623,-1.8647748618064668,-2.702125505804993,-3.372644058948012,-0.9725859037453972,20.083237781823044,0.6349983215332102,1.3646979069505392,2.4315014839172377,0.2289280081009082,4.634074959733567,1.3302147460090694,3.5327882218254025,-2.5750007629394567,97.76545361163816,29.761915077840868,1.1012867379081654,11,-1.2825021743774414,-2.672501564025879,-3.5037522315979004,-1.00250244140625,0.09999847412109375,2,0.04026542189762172,-1.2126591911491316,33.700000762939446,4.15790953078892,31.5,-1.9200204469333961,31.54999923706055,0.04026542189762172 8453,2005-11-25,33.84000015258789,34.345001220703125,33.825000762939446,33.97499847412109,1367400.0,-0.0017699519348166604,-5.3031466025473435,-0.32529644268772434,77.20796833186182,72.67026055652539,-1.7199208105412964,-2.389756547407675,-3.299702625829511,-0.921210568281694,21.660311913919223,0.520000457763679,1.3668074472787168,2.133500099182129,-0.010279983490391942,4.277280181854646,1.0616100578458685,3.2053901405183893,-2.409599456787113,83.27811286196989,13.892907301855033,1.0718900413362589,11,-1.0299997329711914,-2.419999122619629,-3.627500057220459,-1.0425004959106445,0.20499801635741477,4,0.042848722115876425,1.3738431042596846,33.900001525878906,-1.2126591911491316,33.700000762939446,4.15790953078892,31.5,0.042848722115876425 8454,2005-11-28,34.450000762939446,34.650001525878906,34.189998626708984,34.625,5377600.0,0.018026022683244713,3.0888730651204583,1.2963067619883093,77.42238548018501,72.42849189124982,-2.164003223583933,-2.7775083816168618,-3.8879574110550728,-1.53605831562583,23.72949294042682,0.8100013732910156,1.3587075449476274,2.512000656127924,0.23044606149652935,4.793555250759319,1.3712233588122231,3.6527779534436213,-2.8447240356445285,93.98494084065561,26.182451672936097,1.1407772973156975,11,-1.4875001907348562,-2.8774995803832937,-4.386250495910637,-1.6525011062622,-0.3500022888183594,0,0.001306187748876253,-5.3031466025473435,33.84000015258789,1.3738431042596846,33.900001525878906,-1.2126591911491316,33.700000762939446,0.001306187748876253 8455,2005-11-29,34.625,34.875,34.31999969482422,34.455001831054695,3638600.0,0.005079803575761099,-1.5227146622277707,-0.9714223433241707,78.12213984671658,73.23490047310062,-2.140865155132907,-2.7563456832760913,-4.02341593993885,-1.72451661252407,26.110393095528217,0.5550003051757812,1.2595175758443204,2.472749900817874,0.024361069166921823,4.921138732468826,1.2485554849923943,3.69694431664335,-2.7761452888183626,92.0,25.682217799952696,1.2241944158254763,11,-1.5500001907348633,-2.792499542236328,-4.913749694824219,-2.0325002670288086,-0.4099998474121094,1,-0.004332174032603997,3.0888730651204583,34.450000762939446,-5.3031466025473435,33.84000015258789,1.3738431042596846,33.900001525878906,-0.004332174032603997 8456,2005-11-30,34.674999237060554,35.049999237060554,34.22499847412109,34.47499847412109,4470600.0,0.0014440212869473168,-1.3571424678884512,1.1764877479581257,77.54910217248562,72.87242279654973,-1.8964824788534003,-2.615566552960722,-4.023290426978729,-1.7938882779911367,28.420139219388535,0.8250007629394673,1.2363327455314455,2.3164991378784237,-0.25544100730889596,4.888439283065743,1.0305290652847674,3.6024692104720835,-2.523529996997077,78.2608503354727,12.994905907056705,1.2859700725936596,11,-1.5124998092651438,-2.702499389648441,-4.986248970031745,-2.0824995040893626,-0.25999832153321023,2,-0.009805339872206997,-1.5227146622277707,34.625,3.0888730651204583,34.450000762939446,-5.3031466025473435,33.84000015258789,-0.009805339872206997 8457,2005-12-01,34.540000915527344,34.955001831054695,34.365001678466804,34.955001831054695,4432200.0,-0.0038932465610244105,1.843367956613562,-2.0749966621525133,73.64265653631406,73.4273815888779,-1.5042368339016932,-2.3269743517503443,-3.8285476830799183,-1.6805214673722446,30.17000397048856,0.5900001525878906,1.2124696739816088,2.0082508087158217,-0.6644937096528736,4.680995327084517,0.6718785495314705,3.3446230679001694,-2.04070807582422,58.36743209830399,-2.8795334975965403,1.336372259184348,12,-1.3525009155273438,-2.567501068115231,-4.907500267028809,-1.9475011825561523,-0.1100006103515625,3,-0.014041708091951155,-1.3571424678884512,34.674999237060554,-1.5227146622277707,34.625,3.0888730651204583,34.450000762939446,-0.014041708091951155 8458,2005-12-02,34.435001373291016,34.72999954223633,34.35499954223633,34.53499984741211,2473200.0,-0.0030399403431725647,-1.8845916840282873,0.24095964702637698,75.12589849982069,74.49550165781368,-1.0354745327694204,-2.0759899717662122,-3.673140986910333,-1.592794275120447,31.40228243223659,0.375,1.280495297022668,1.7430011749267607,-0.9848718928627136,4.470874242716231,0.37906464103202353,3.106937708821498,-1.6296237659050021,28.4886712442999,-29.32215400137322,1.3639365338947356,12,-1.2475013732910156,-2.405001640319817,-4.820001125335693,-1.8425016403198242,0.1399993896484304,4,-0.012632535383849786,1.843367956613562,34.540000915527344,-1.3571424678884512,34.674999237060554,-1.5227146622277707,34.625,-0.012632535383849786 8459,2005-12-05,34.09999847412109,34.375,34.0,34.34999847412109,3582800.0,-0.009728557740955046,1.4999745689434756,2.5000381475547417,70.57709839032016,75.3706734552444,-0.33605456533123856,-1.5756505674831303,-3.2836532524904207,-1.2802209009988914,32.96503936154706,0.4350013732910156,1.273378365029469,1.2517483711242576,-1.4194321138507036,3.9229288560992224,-0.08384187136322652,2.5873386136117382,-1.0252662711741252,9.523671121993365,-44.887229123147144,1.3355902424874817,12,-0.6999988555908132,-2.0574989318847585,-4.484998226165764,-2.804997444152825,0.540000915527358,0,-0.0016129122474161095,-1.8845916840282873,34.435001373291016,1.843367956613562,34.540000915527344,-1.3571424678884512,34.674999237060554,-0.0016129122474161095 8460,2005-12-06,34.799999237060554,34.970001220703125,34.154998779296875,34.154998779296875,4604000.0,0.020527882529693064,-1.5271375596600487,-2.580001831054716,79.31959746583914,75.93526871546277,-0.5796828091707908,-2.1275865432866894,-3.9252310373781327,-2.001522813713528,34.53442591496686,0.8700027465820384,1.409695658011053,1.788499164581303,-0.9431443360292562,4.520142665191866,0.42267741427602346,3.1543209148865827,-1.4882349900199614,76.19045889024943,17.39608044209848,1.3658217503052807,12,-0.612499237060554,-2.34999942779541,-5.184998989105232,-3.9924993515014684,0.0,1,-0.02011496489327491,1.4999745689434756,34.09999847412109,-1.8845916840282873,34.435001373291016,1.843367956613562,34.540000915527344,-0.02011496489327491 8461,2005-12-07,34.47499847412109,34.720001220703125,34.165000915527344,34.595001220703125,2347800.0,-0.009339102588064252,1.9999793801678454,-0.18605063785242465,73.30927105254614,75.80845753067656,-0.1488397455242918,-1.6563510337837712,-3.55953107918036,-1.7012865106335227,36.18251040436717,0.6349983215332102,1.5755505567253252,1.3167485237121497,-1.3973363482409908,4.03083339566529,-0.04029391226441703,2.67379095968872,-0.9546460282780984,48.96885323265618,-9.655546953352655,1.3570424359765694,12,-0.037498474121086645,-1.8499984741210866,-4.694998264312737,-3.667498588562001,0.7200012207031321,2,-0.007541648529103329,-1.5271375596600487,34.799999237060554,1.4999745689434756,34.09999847412109,-1.8845916840282873,34.435001373291016,-0.007541648529103329 8462,2005-12-08,34.55500030517578,34.875,34.275001525878906,34.47499847412109,1798000.0,0.002320575332722674,-1.5000158947134183,-0.6666666666666864,80.40734715231766,76.16394406628277,-0.14098521027712252,-1.5956701894521217,-3.5811072209592076,-1.8183732178012377,37.54215181163233,0.5999984741210938,1.7887032129211988,1.255500316619873,-1.4395907431579786,3.9505913763977247,-0.0920452132690528,2.603045846508799,-0.8510902443866826,57.21645430234388,-6.568308366955193,1.3475455298889267,12,-0.030000686645507812,-1.7500009536743093,-4.734999656677246,-3.7475004196166957,0.6500015258789062,3,-0.004051494383215726,1.9999793801678454,34.47499847412109,-1.5271375596600487,34.799999237060554,1.4999745689434756,34.09999847412109,-0.004051494383215726 8463,2005-12-09,34.55500030517578,34.78499984741211,34.154998779296875,34.154998779296875,2001600.0,0.0,-2.149993324305251,4.999904634750653,79.9004763621867,76.43928749761629,-0.032292370307622775,-1.4818361342949942,-3.5177695054996505,-1.857032135237212,38.62426028383234,0.6300010681152344,1.74877325002398,1.135000324249269,-1.5582546840047655,3.8282553325033,-0.2116271798777447,2.4816278283762827,-0.6895595432341111,57.21645430234388,-10.446159609739553,1.3466275041270162,12,-0.030000686645507812,-1.6275005340576172,-4.609999656677246,-3.7475004196166957,0.6800003051757812,4,-0.003617421470005766,-1.5000158947134183,34.55500030517578,1.9999793801678454,34.47499847412109,-1.5271375596600487,34.799999237060554,-0.003617421470005766 8464,2005-12-12,34.0,34.615001678466804,33.96500015258789,34.5,4419200.0,-0.01606136015842119,-1.2807083294294261,-1.2499952316466079,72.60395210456511,75.82615552626613,0.5053001904694199,-0.8059124037466887,-2.9142461636372623,-1.3415961341159033,39.615896571160214,0.6500015258789134,1.6791582678493597,0.47700004577636435,-2.1342520770250104,3.088252168577739,-0.828626015624323,1.7826261071770517,1.049999237060554,3.4825681805241886,-65.75087765873376,1.3056260614006865,12,0.5074996948242188,-1.072500228881836,-3.843749523162842,-3.1925001144409144,0.43000030517578125,0,0.016911787145277746,-2.149993324305251,34.55500030517578,-1.5000158947134183,34.55500030517578,1.9999793801678454,34.47499847412109,0.016911787145277746 8465,2005-12-13,34.650001525878906,34.86999893188477,33.84000015258789,34.0,3775000.0,0.01911769193761481,-1.1237061507000303,-1.3000030517578125,61.93466144622762,74.09121766779303,-0.15732646980241327,-1.30837735562055,-3.5139410723223996,-2.0281830436871786,40.6008367048241,1.029998779296882,1.6186313025800132,0.9907514572143583,-1.5529207001088565,3.5344236145375696,-0.2810846214472491,2.2625875358759657,0.3782977294921963,78.26101378819766,11.31429150781284,1.2718360786616056,12,-0.24500083923339844,-1.6275014877319336,-4.467501163482666,-3.8425016403198207,-0.050003051757819605,1,-0.0002886619275612734,-1.2807083294294261,34.0,-2.149993324305251,34.55500030517578,-1.5000158947134183,34.55500030517578,-0.0002886619275612734 8466,2005-12-14,34.85499954223633,34.99499893188477,34.549999237060554,34.759998321533196,2068400.0,0.005916248407790592,1.3733317057290768,0.14615538105802942,61.982395933546634,72.79563315637444,-0.3733701647043546,-1.318720227736705,-3.6516732338355027,-2.2639161823935936,42.36457146346324,0.44499969482421875,1.5139158570667774,1.0292494773864718,-1.3572970278900556,3.4157959826629956,-0.1640237752517919,2.2225227300247354,-1.0149993896484375,87.87882791238353,23.804746862261865,1.1932732526382626,12,-0.4375,-1.692500114440918,-4.672499179840088,-4.0474996566772425,0.5050010681152344,2,-0.0015779746348619783,-1.1237061507000303,34.650001525878906,-1.2807083294294261,34.0,-2.149993324305251,34.55500030517578,-0.0015779746348619783 8467,2005-12-15,34.955001831054695,35.46500015258789,34.84000015258789,35.174999237060554,4824800.0,0.0028690945382796595,-1.7777730682828776,-2.315732412463688,63.8509341494088,71.54285933966199,-0.4562984928270595,-1.2409509713276847,-3.6705775330719916,-2.392707570855805,43.96751720106969,0.625,1.384069563219029,0.9760016441345272,-1.2770658288859593,3.2290691171550137,-0.15053209237571963,2.102535380644774,-1.115001678466804,68.61548790564947,6.6826399363241435,1.126533736510244,12,-0.302501678466804,-1.5850019454956126,-4.743751525878913,-4.147501945495609,0.8299980163574148,3,0.006865909060153497,1.3733317057290768,34.85499954223633,-1.1237061507000303,34.650001525878906,-1.2807083294294261,34.0,0.006865909060153497 8468,2005-12-16,35.009998321533196,35.345001220703125,35.005001068115234,35.15999984741211,3203000.0,0.0015733510970565856,-3.250107291020934,0.6818331570460346,58.06912624774623,70.15308465715377,-0.4706478454142342,-1.0679584913494793,-3.646678194356628,-2.4930714200744077,46.10930663335529,0.3899993896484304,1.255519538740991,0.8514982223510685,-1.094215455279766,2.797211899981903,-0.12135861646434876,1.8243550611664858,-1.1049981689453077,71.99988731971109,13.53807250885324,0.9728568388154165,12,-0.3574981689453054,-1.639998435974114,-4.639997959136956,-4.20249843597411,0.6650009155273509,4,0.005569937699812844,-1.7777730682828776,34.955001831054695,1.3733317057290768,34.85499954223633,-1.1237061507000303,34.650001525878906,0.005569937699812844 8469,2005-12-19,34.709999084472656,35.220001220703125,34.61999893188477,35.014999389648445,3068200.0,-0.008568958910118663,-1.474233128834399,2.03331468389192,51.182184361762616,67.0267054233675,-0.08383671388200042,-0.5471334473229277,-3.281731704771385,-2.247270982406711,47.810786910472245,0.6000022888183523,1.159651327327623,0.3934989929199233,-1.1271070205582845,1.914105006398131,-0.36680401381918415,1.1538019996590307,-0.7425989318847712,53.538395808293274,-0.6529300770127122,0.760303006739105,12,-0.057498931884765625,-1.3399991989135742,-4.023748397827148,-3.9024991989135707,1.4900016784667969,0,0.015125368473828615,-3.250107291020934,35.009998321533196,-1.7777730682828776,34.955001831054695,1.3733317057290768,34.85499954223633,0.015125368473828615 8470,2005-12-20,34.985000610351555,35.3849983215332,34.775001525878906,34.775001525878906,2744000.0,0.007922832991428042,-4.809518619436876,-0.6885208995171831,54.05760587023429,64.88763151422174,-0.36859807785738496,-0.577256962176925,-3.477096402351343,-2.5763006221897484,49.970107753386365,0.6749992370605469,1.0694951070985752,0.49425048828124574,-0.28577802594578117,1.2742790025082726,0.10423623116773229,0.8842647453947592,-0.9576964577636673,47.54108612452042,-3.456662897578333,0.39001425711351456,12,-0.33250045776366477,-1.6150007247924734,-4.211249828338623,-4.17750072479247,1.125000000000007,1,-0.01586395013557773,-1.474233128834399,34.709999084472656,-3.250107291020934,35.009998321533196,-1.7777730682828776,34.955001831054695,-0.01586395013557773 8471,2005-12-21,34.85499954223633,35.4900016784668,34.80500030517578,35.049999237060554,2335400.0,-0.003715908699363113,-3.6441059328609113,-0.9285740236149608,54.12841559833652,61.96775023044605,-0.20006410105665395,-0.37554397414653096,-3.2526589391816003,-2.4989975277734686,50.05699388103147,0.6850013732910156,1.021354780358223,0.3064994812011719,-0.3939970759714697,1.0069960383738135,-0.04374879738514892,0.6567477597874927,-0.7701875496484405,27.01147913323277,-22.101715331339804,0.3502482785863198,12,-0.18999862670898438,-1.472498893737793,-3.988748550415032,-4.0474996566772425,1.0250015258789062,2,-0.007316054266655159,-4.809518619436876,34.985000610351555,-1.474233128834399,34.709999084472656,-3.250107291020934,35.009998321533196,-0.007316054266655159 8472,2005-12-22,35.26499938964844,35.29999923706055,35.040000915527344,35.044998168945305,3008000.0,0.011763013995030658,-1.2608969680886353,-1.128213153879255,60.072775419315086,59.76467234790476,-0.557372944995997,-0.7146803347792599,-3.566185596916359,-2.9573713314496786,50.13219689513502,0.44499969482421875,0.860725197586568,0.6482494354248018,-0.05219602521167843,1.3486948960612821,0.29802670510655815,0.9984721657430455,-1.0958760159078125,74.13774959880014,21.48972255502889,0.3502227303182406,12,-0.5999984741210938,-1.8824987411499023,-4.337498188018795,-4.457499504089352,2.2849998474121094,3,0.0026939237869663124,-3.6441059328609113,34.85499954223633,-4.809518619436876,34.985000610351555,-1.474233128834399,34.709999084472656,0.0026939237869663124 8473,2005-12-23,35.290000915527344,35.36000061035156,35.15999984741211,35.345001220703125,1205600.0,0.0007089614720436899,3.705950991831972,-0.24999999999999192,65.61680867466991,58.9883230779164,-0.5220493939912529,-0.6592834237547223,-3.4838913156038984,-3.0274999487989263,49.98266942346206,0.20000076293945312,0.7642940166259962,0.6007509231567383,-0.06023155893117149,1.261733405244648,0.27025968211277984,0.9312421642006967,-1.0416248435031505,77.01147913323318,18.127420005146817,0.33049124104395555,12,-0.625,-1.9075002670288086,-4.3624997138977015,-4.482501029968258,2.079998016357429,4,0.014026605810230297,-1.2608969680886353,35.26499938964844,-3.6441059328609113,34.85499954223633,-4.809518619436876,34.985000610351555,0.014026605810230297 8474,2005-12-27,34.49499893188477,35.5,34.47999954223633,35.400001525878906,1752200.0,-0.022527683848621693,-1.1818159564268376,16.454501317797067,46.094752821699075,57.22833323074657,0.3917488731895702,0.1467884809639628,-2.5889416352666537,-2.274562813565666,49.08068755928142,1.0200004577636719,0.6053996530186154,-0.1965009689331012,-0.8543534218648858,0.4613514839986834,-0.5254271953989971,0.13242525753279466,-0.17212532347402032,1.470527736951259,-52.94312570171509,0.3289262264658934,12,0.49500083923339133,-1.0824985504150462,-3.519997596740726,-3.724999427795421,2.7600021362304545,1,0.03420786611722626,3.705950991831972,35.290000915527344,-1.2608969680886353,35.26499938964844,-3.6441059328609113,34.85499954223633,0.03420786611722626 8475,2005-12-28,34.47499847412109,34.59000015258789,34.200000762939446,34.325000762939446,1852600.0,-0.0005798074614578042,1.0526225969984047,-0.1657428522051429,50.0,55.89695590479695,0.42947884294940764,0.16335004868310676,-2.4668428577820762,-2.298527749569658,47.79774785045482,0.3899993896484446,0.44844257270098353,-0.2090013504028363,-0.8734334220565003,0.45543072125082773,-0.5412173862296683,0.12321468542399572,1.0250015258789134,21.15368250549452,-32.54631569893614,0.3322160358268319,12,0.3750019073486399,-1.06249809265136,-3.4299974441528214,-3.8474988937377894,2.9850006103515696,2,0.05003632676338632,-1.1818159564268376,34.49499893188477,3.705950991831972,35.290000915527344,-1.2608969680886353,35.26499938964844,0.05003632676338632 8476,2005-12-29,34.334999084472656,34.560001373291016,34.30500030517578,34.47499847412109,1098600.0,-0.004060896181141915,-1.5500495918211643,-0.9333435060145504,46.99452185006376,54.02402120486972,0.5453036029796721,0.2915177178722388,-2.2087926585128486,-2.2023969956479093,46.34221103383158,0.2550010681152344,0.35859426335928646,-0.332000732421875,-1.0145536639406316,0.3505521990968816,-0.6732771981812533,0.009275733337503311,1.1650009155273438,10.384492366199904,-41.09975348769825,0.34127646575938,12,0.5150012969970703,-0.7099990844726562,-3.289998054504391,-3.722498893737793,3.2099990844726562,3,0.051696565405811246,1.0526225969984047,34.47499847412109,-1.1818159564268376,34.49499893188477,3.705950991831972,35.290000915527344,0.051696565405811246 8477,2005-12-30,34.05500030517578,34.275001525878906,33.97999954223633,34.125,1425200.0,-0.00815490859947332,-1.6818213344430573,0.5000000000000254,43.65482626678849,52.42243231809663,0.7646193614152921,0.5621396497462854,-1.818493885864818,-1.9699371457922012,44.582919118193196,0.3549995422363281,0.3083422522101458,-0.5877494812011719,-1.3218190745370606,0.14632011213471685,-0.9547842778691162,-0.2207146845332275,1.418999710083007,4.934259233697821,-43.93192142006715,0.367034796667943,12,0.6849994659423828,0.3575000762939453,-2.1449995040893555,-2.839999198913574,2.729999542236328,4,0.0535898031591584,-1.5500495918211643,34.334999084472656,1.0526225969984047,34.47499847412109,-1.1818159564268376,34.49499893188477,0.0535898031591584 8478,2006-01-03,34.0,34.21500015258789,33.93000030517578,34.005001068115234,4044200.0,-0.001615043449799125,-2.9310199679040276,0.0714441416893733,50.0,52.291078500123014,0.7389984159756224,0.614379340803211,-1.6480124192576255,-1.9615218226449471,42.71687007625095,0.2849998474121094,0.23730247352156653,-0.6209997177124009,-1.4050623994636595,0.16306296403885767,-1.0130310585880267,-0.22896837683677518,1.4142399963378907,4.458580154823285,-48.076746790619616,0.3920313408756282,1,0.7150001525878906,0.6625003814697266,-2.077500343322754,-2.7725000381469727,2.9350013732910156,1,0.10441174226648675,-1.6818213344430573,34.05500030517578,-1.5500495918211643,34.334999084472656,1.0526225969984047,34.47499847412109,0.10441174226648675 8479,2006-01-04,34.044998168945305,34.259998321533196,33.80500030517578,34.0,4409600.0,0.0013234755572149037,-1.0919566437490904,-8.997711670479129,39.32974334547014,50.65464933070477,0.6590566144614627,0.5955853894391723,-1.5517366167770277,-2.0652117601433773,41.43687301351596,0.45499801635741477,0.14405001201075862,-0.573251533508305,-1.3653529503305464,0.2188498833139363,-0.9693022419194222,-0.17720082509718793,1.2801874459228557,30.572982219132843,-17.935401153868508,0.39605070841111933,1,0.6075019836425852,0.6075019836425852,-1.929997444152825,-2.6249971389770437,2.7650032043457102,2,0.09766488300100473,-2.9310199679040276,34.0,-1.6818213344430573,34.05500030517578,-1.5500495918211643,34.334999084472656,0.09766488300100473 8480,2006-01-05,34.09999847412109,34.154998779296875,33.825000762939446,33.825000762939446,3608800.0,0.0016155179360810568,-1.4000055486968015,6.111308918278347,35.94039698404616,48.6337583735614,0.5200004077182001,0.5116884345334043,-1.483510488518121,-2.176864616333262,39.65576114148196,0.329998016357429,0.07579217419630879,-0.4832511901855554,-1.302919736541952,0.33641735617084123,-0.8930854633637537,-0.07341691700735709,1.1035723159716824,39.072549881516245,-4.27167513833929,0.40983427317819954,1,0.552501678466804,0.552501678466804,-1.8324975967407156,-2.5274972915649343,2.8000030517578196,3,0.09252207434520887,-1.0919566437490904,34.044998168945305,-2.9310199679040276,34.0,-1.6818213344430573,34.05500030517578,0.09252207434520887 8481,2006-01-06,34.21500015258789,34.400001525878906,34.154998779296875,34.22499847412109,2967800.0,0.0033724833904047458,-2.769242055224625,-0.036357835453372046,36.29626908584307,45.99192433650896,0.340471939238256,0.39654044950852096,-1.4673790017457833,-2.3501018078579605,37.92669880614225,0.3000030517578196,0.05792159616790826,-0.3552495956420927,-1.1902507521875307,0.47975156090334536,-0.7727501739148153,0.06225098263062989,0.876684998711518,68.90739600964251,27.571777461755232,0.4175005782727196,1,0.4375,0.4375,-1.7612500190734863,-2.5299997329711914,3.1199989318847656,4,0.09484141217048414,-1.4000055486968015,34.09999847412109,-1.0919566437490904,34.044998168945305,-2.9310199679040276,34.0,0.09484141217048414 8482,2006-01-09,34.415000915527344,34.560001373291016,34.18000030517578,34.21500015258789,3188400.0,0.005845411721394633,-1.8148179544780232,-20.00343380390586,39.543122092890776,43.09484804964461,0.008067493445864216,0.1955388909032223,-1.5455647563603208,-2.5424606668951313,36.08731527671202,0.3800010681152344,0.006670361240502132,-0.14824886322021769,-0.9861306018155744,0.6896328753751391,-0.5671897325178961,0.2706920060774607,0.5737494480821752,80.79466852601317,41.54763088769078,0.4189408692976797,1,0.23749923706054688,0.23749923706054688,-1.847501277923584,-2.6425008773803675,3.2350006103515625,0,0.0909486319962809,-2.769242055224625,34.21500015258789,-1.4000055486968015,34.09999847412109,-1.0919566437490904,34.044998168945305,0.0909486319962809 8483,2006-01-10,34.43000030517578,34.43000030517578,34.009998321533196,34.34999847412109,2450400.0,0.00043583871130081775,9.499809269502371,0.4000076293654631,44.53128492452574,42.921129394403124,-0.15841053090121449,0.17991920951185847,-1.42026670791833,-2.548855004550319,34.28866689914983,0.42000198364258523,-0.03950683576681513,-0.12699947357177876,-0.9670024442160212,0.7130034970724637,-0.5470009588938964,0.2930020117503389,0.4640500537590384,82.78133984104609,43.469029049194546,0.42000148532212017,1,-0.2325000762939453,0.22249984741210938,-1.8500003814697266,-2.657500267028805,3.0699996948242188,1,0.06839963756498446,-1.8148179544780232,34.415000915527344,-2.769242055224625,34.21500015258789,-1.4000055486968015,34.09999847412109,0.06839963756498446 8484,2006-01-11,34.575000762939446,34.705001831054695,34.150001525878906,34.43000030517578,2674000.0,0.004211456766727517,1.7407246936487442,1.8124642380314115,41.56380345080378,41.983774222270206,-0.3250519984097622,0.08453947316495913,-1.4442482345871284,-2.681924843782717,32.98119999106551,0.5550003051757884,-0.1518032603309436,-0.010749053955088073,-0.8087950483849013,0.7872969404747252,-0.4097720511699947,0.38827394325981857,0.23192559169464744,85.2271692813192,45.01604991038187,0.39902299721490697,1,-0.31999969482421164,0.0774993896484446,-1.9662508964538503,-2.80250072479247,3.520000457763686,2,0.06825742757123021,9.499809269502371,34.43000030517578,-1.8148179544780232,34.415000915527344,-2.769242055224625,34.21500015258789,0.06825742757123021 8485,2006-01-12,34.639999389648445,34.799999237060554,34.259998321533196,34.630001068115234,2259600.0,0.0018799313166948384,2.2727524940177704,0.06895372392207495,45.45454545454562,41.8126657338793,-0.4069824054479696,0.01976653108241777,-1.401741226009399,-2.7402418884971347,31.4399655360034,0.540000915527358,-0.29738979232114104,0.054749679565439635,-0.7431393017268206,0.8526386608576999,-0.3441948110806905,0.45369417021156977,-0.8349990844726634,79.74687822921028,36.30188389309299,0.3989444906461296,1,-0.33749961853028054,0.01250076293944602,-1.9187498092651438,-2.8674993515014684,4.194999694824212,3,0.06264440016967887,1.7407246936487442,34.575000762939446,9.499809269502371,34.43000030517578,-1.8148179544780232,34.415000915527344,0.06264440016967887 8486,2006-01-13,34.799999237060554,34.830001831054695,34.549999237060554,34.75,2077000.0,0.004618933320764462,4.0907514651309445,5.000763067528633,39.00709731528514,41.296251405934484,-0.55214983332651,-0.15237754745123055,-1.456929626531533,-2.8904862443885193,29.728569021909667,0.2800025939941406,-0.2928903430581329,0.2174995422363324,-0.5768460754274614,1.0118451599001261,-0.17967326659556448,0.6146723510682293,-0.9750989532470768,96.34116273335852,54.4331303044472,0.3971728088318974,1,-0.4824981689453196,-0.14749908447266336,-1.4812493324279856,-3.0274991989135778,4.645000457763665,4,0.06034489467982329,2.2727524940177704,34.639999389648445,1.7407246936487442,34.575000762939446,9.499809269502371,34.43000030517578,0.06034489467982329 8487,2006-01-17,35.19499969482422,35.2400016784668,34.490001678466804,34.540000915527344,3488000.0,0.011350588115617066,1.013415395958977,13.10017547874995,48.08850709518167,41.08386330539912,-0.858741358331713,-0.5570355783261647,-1.7572926703583462,-3.2684652773295113,27.780421649600097,0.7499999999999929,-0.29585386011262926,0.6005001068115234,-0.22420998849865725,1.4252102021217041,0.1881450591564331,1.0128551544666138,-1.3298953491210952,96.34131212822312,56.441620712383795,0.41235504765509007,1,-0.6724987030029297,-0.5424995422363281,-1.6637496948242188,-3.4224996566772425,3.6800003051757812,1,0.06080407467550408,4.0907514651309445,34.799999237060554,2.2727524940177704,34.639999389648445,1.7407246936487442,34.575000762939446,0.06080407467550408 8488,2006-01-18,35.20500183105469,35.26499938964844,34.93000030517578,34.97499847412109,2175400.0,0.0002841919680975913,-1.0937462747061488,0.3511508176862616,70.88242883909808,44.58971724913555,-0.7597324527580938,-0.5814929275697622,-1.6755867869073313,-3.2552273411655293,25.739946776061462,0.33499908447265625,-0.2725973013777505,0.6007520675659208,-0.24887565202002548,1.450379787151867,0.1759382077729441,1.0255659273588975,-1.2574036453857431,94.61904273153375,47.79872476933079,0.42481385979297415,1,-0.6600017547607422,-0.5525016784667969,-1.5400023460388184,-3.4325017929077113,3.6149978637695312,2,0.06945034988373333,1.013415395958977,35.19499969482422,4.0907514651309445,34.799999237060554,2.2727524940177704,34.639999389648445,0.06945034988373333 8489,2006-01-19,35.23500061035156,35.74499893188477,35.21500015258789,35.29999923706055,2774400.0,0.0008521169645392401,-9.095258855585966,-0.28259860019238187,72.22229658283281,48.621039426778516,-0.6740624944962974,-0.600954494813422,-1.6034174945597215,-3.265647278348837,24.72395971210753,0.5399971008300852,-0.2053118065588393,0.6045007705688477,-0.29013257106132073,1.499134112199016,0.15718409975376346,1.0518174413839319,-1.1820103283642567,65.65669280011494,14.945722898643155,0.447316670815085,1,-0.3575019836425781,-0.46000099182128906,-1.5087509155273438,-3.4625005722045863,3.4300003051757812,3,0.06428265504224262,-1.0937462747061488,35.20500183105469,1.013415395958977,35.19499969482422,4.0907514651309445,34.799999237060554,0.06428265504224262 8490,2006-01-20,34.43000030517578,35.40999984741211,34.400001525878906,35.404998779296875,3040000.0,-0.022846609656061223,1.0507567425216489,15.000293444450966,52.00002569901315,50.3659012726863,0.2041387120474738,0.1689993681351183,-0.7215500259026726,-2.445470577947308,22.859695118868732,1.0099983215332031,-0.17857653918052563,-0.17274951934814453,-1.055434403920465,0.709935365224176,-0.6140919616343012,0.2685929229380122,-0.20780915819872803,2.2303968143671016,-51.36820060516627,0.44134244228616004,1,0.4474983215332031,0.3449993133544922,-0.7125005722045898,-2.657500267028805,3.704998016357422,4,0.10644789088126738,-9.095258855585966,35.23500061035156,-1.0937462747061488,35.20500183105469,1.013415395958977,35.19499969482422,0.10644789088126738 8491,2006-01-23,34.59999847412109,34.834999084472656,34.255001068115234,34.400001525878906,1833000.0,0.004937501232602282,-1.367349163098482,-0.2051253961422518,62.03086789859796,52.86453969554266,0.10560078672767759,-0.022221682201006843,-0.8112820274343306,-2.600506939868943,20.700368317279477,0.5799980163574219,-0.10836905693164312,0.009998703002921161,-0.8646749201581514,0.8846723261639937,-0.4273381085776151,0.44733551458345744,1.145000457763686,23.15422151901916,-35.088175537413775,0.4373368115805375,1,0.27750015258789773,0.1750011444091868,-0.8862481117248464,-2.8274984359741104,3.944999694824226,0,0.1223988669687115,1.0507567425216489,34.43000030517578,-9.095258855585966,35.23500061035156,-1.0937462747061488,35.20500183105469,0.1223988669687115 8492,2006-01-24,35.36000061035156,35.584999084472656,34.674999237060554,34.71500015258789,2303000.0,0.0219653806285256,-1.5103364815448457,3.225051499199016,72.89562376054499,56.01613289954479,-0.565750943159621,-0.8166096424747877,-1.4866569512703336,-3.3452072831755117,18.78978575361174,0.9850006103515696,-0.006780170099141003,0.7652507781982436,-0.12573705848553374,1.656238614882021,0.31975685985635494,1.2107446965401323,0.3551983642578165,74.16114942881832,8.738910950488389,0.4454939183418873,1,-0.41250038146972656,-0.5850009918212891,-1.5700011253356934,-3.5875005722045863,3.4650001525878906,1,0.11552599021383458,-1.367349163098482,34.59999847412109,1.0507567425216489,34.43000030517578,-9.095258855585966,35.23500061035156,0.11552599021383458 8493,2006-01-25,35.78499984741211,35.974998474121094,35.040000915527344,35.349998474121094,3308000.0,0.012019208985424301,1.2944764026642077,0.6744202551409663,75.97015656190115,59.83906102300007,-0.8697990646514526,-1.2676146467865337,-1.8337243846465583,-3.759064056682952,16.876529922740872,0.93499755859375,0.10551678854454138,1.1655000686645494,0.17163450250645695,2.1593656348226418,0.6685672855855032,1.6624328517435956,-1.529998779296875,88.95355155504593,18.33316031695533,0.496932783079045,1,-0.6700000762939453,-0.8950004577636719,-1.773749828338623,-3.804999351501465,3.4000015258789062,2,0.08634903355494505,-1.5103364815448457,35.36000061035156,-1.367349163098482,34.59999847412109,1.0507567425216489,34.43000030517578,0.08634903355494505 8494,2006-01-26,35.67499923706055,36.0,35.20000076293945,35.900001525878906,2628000.0,-0.0030739307201510524,2.7647090502733125,-0.5172450080239931,73.1277468880273,62.9138611822758,-0.656379891699288,-1.1222152524025546,-1.6388546309772494,-3.634535576088254,16.465803200384254,0.7999992370605469,0.20088260784127954,0.9964994430541978,-0.10094833646774504,2.0939472225761406,0.4477755532932264,1.5452233328151692,-1.3855982208251945,81.37530304454563,6.48489488049546,0.5487238897609702,1,-0.5474987030029297,-0.7724990844726562,-1.6637492179870605,-3.6949987411499023,2.450000762939453,3,0.08815698738674471,1.2944764026642077,35.78499984741211,-1.5103364815448457,35.36000061035156,-1.367349163098482,34.59999847412109,0.08815698738674471 8495,2006-01-27,36.20000076293945,36.29999923706055,35.599998474121094,35.67499923706055,2239800.0,0.014716230892964255,-1.0740669575242443,-2.3333163792957294,76.0157187425006,67.02593022974419,-1.04691871805543,-1.5930334137502484,-2.0706530214240644,-4.1430862847892485,16.718571863615633,0.7000007629394531,0.29790617257767593,1.435250854492189,0.15006145594615816,2.7204402530382197,0.79265615521917,2.077845553765208,-1.8421757873535114,95.11009468665358,18.65888440346791,0.6425946992730158,1,-0.9225006103515625,-1.147500991821289,-2.188750743865967,-4.220000267028809,1.9650001525878906,4,0.06809392543194326,2.7647090502733125,35.67499923706055,1.2944764026642077,35.78499984741211,-1.5103364815448457,35.36000061035156,0.06809392543194326 8496,2006-01-30,36.11000061035156,36.27999877929688,35.84000015258789,36.125,1576600.0,-0.0024861920080407884,1.7077092821258468,-0.02857018295961519,72.8744785038569,69.77992705293032,-0.8398748453023828,-1.4369073552491045,-1.87367874014911,-4.045055015824758,16.9850004594963,0.4399986267089915,0.40019582347986216,1.2565006256103501,-0.14373342719844118,2.6567346784191415,0.5563835992059509,1.9566176520147494,-1.6356451790771445,88.3077768179086,11.893506356271473,0.7001170264043974,1,-0.8325004577636719,-1.0575008392333984,-2.098750591278076,-4.130000114440918,1.3600006103515696,0,0.05607858424131784,-1.0740669575242443,36.20000076293945,2.7647090502733125,35.67499923706055,1.2944764026642077,35.78499984741211,0.05607858424131784 8497,2006-01-31,35.880001068115234,36.1150016784668,35.68000030517578,36.1150016784668,2562400.0,-0.006369413967010407,2.702129731835595,15.66734486266531,68.49489833155735,69.5146458854258,-0.5615414936522853,-1.1206282349628083,-1.5489389430251777,-3.8066835693416436,17.78657147818406,0.4350013732910156,0.48955726241371167,0.9352510452270479,-0.4836205975882777,2.3541226880423736,0.22581522381938868,1.6446868666347072,-1.2961070084936495,66.66676758471817,-8.572722022669126,0.7094358214076626,1,-0.6025009155273438,-0.8275012969970703,-1.856250286102295,-3.8874998092651367,1.3699989318847656,1,0.07427527930589517,1.7077092821258468,36.11000061035156,-1.0740669575242443,36.20000076293945,2.7647090502733125,35.67499923706055,0.07427527930589517 8498,2006-02-01,37.54999923706055,37.96500015258789,34.904998779296875,34.904998779296875,10177800.0,0.046543983256158716,-1.3138002598897272,-11.255291864164665,77.31862847438727,70.0809049844874,-2.082966672719081,-2.646732257055234,-3.087686192850107,-5.449412613032777,19.32002945754777,3.0600013732910156,0.6345046213765286,2.4277492523193374,0.6609602742265608,4.194538230412114,1.544354763272949,3.3111437413657256,-2.8631388667926245,86.43788466405124,11.946986526418954,0.8833944890463873,2,-1.4399986267089844,-1.664999008178711,-3.5262484550476074,-5.557497978210449,-0.06499862670898438,2,0.03395476835644051,2.702129731835595,35.880001068115234,1.7077092821258468,36.11000061035156,-1.0740669575242443,36.20000076293945,0.03395476835644051 8499,2006-02-02,37.36999893188477,37.74499893188477,37.2599983215332,37.400001525878906,5513600.0,-0.004793616746551654,-2.879945679539859,-0.01134313376244195,74.55034953184214,72.5864965214684,-1.7525696111768099,-2.3240123870093115,-2.7800113808869753,-5.241555841027811,21.18114952851152,0.4850006103515696,0.7352258012072497,2.0814989089965863,0.1258618210757163,4.037135996917456,1.1036803650361549,3.0593174529570177,-2.4650001525878977,80.55552438974244,6.451484822491466,0.9778185439604338,2,-1.2599983215332102,-1.4849987030029368,-3.3462481498718333,-5.377497673034675,0.22500228881835938,3,0.048568437069385295,-1.3138002598897272,37.54999923706055,2.702129731835595,35.880001068115234,1.7077092821258468,36.11000061035156,0.048568437069385295 8500,2006-02-03,37.25500106811523,37.50500106811523,37.07500076293945,37.25,2906800.0,-0.0030772776841432314,-1.422540054372898,-0.16668785759675114,72.2574986650286,73.72278882884959,-1.3351041353367137,-2.0664799804730194,-2.5344310523424767,-5.105314591299894,23.012198856742554,0.43000030517577414,0.7923680255605987,1.8087509155273338,-0.24952334139645416,3.8670251724511218,0.7796137870654434,2.8378880439892242,-2.3500022888183523,76.79742595314384,5.278776111023731,1.0291371284618926,2,-0.9350013732910085,-1.3700008392333913,-3.053750991821282,-5.257500648498528,1.2549972534179759,4,0.02335254078490312,-2.879945679539859,37.36999893188477,-1.3138002598897272,37.54999923706055,2.702129731835595,35.880001068115234,0.02335254078490312 8501,2006-02-06,37.459999084472656,37.5,36.97999954223633,37.25500106811523,2524600.0,0.00550256369561275,2.649127973123101,40.99084668198186,71.26761209127191,73.54189864337481,-1.2200483599780227,-2.1248480148791202,-2.6746956325310975,-5.282232668182516,24.449918370857635,0.5200004577636719,0.8587485836480226,1.851498985290526,-0.30725546305365015,4.010253433634702,0.7721217611184343,2.9308762094626175,-2.310200195312497,83.49670452689672,14.493447414840105,1.0793772241720896,2,-1.0249996185302734,-1.5749988555908203,-3.3287487030029297,-5.462498664855957,1.8349990844726562,0,0.018820124086626366,-1.422540054372898,37.25500106811523,-2.879945679539859,37.36999893188477,-1.3138002598897272,37.54999923706055,0.018820124086626366 8502,2006-02-07,37.54499816894531,37.72000122070313,37.29499816894531,37.4900016784668,3916800.0,0.0022690626414854087,1.0987670600645754,0.2682781592511863,71.66665724765036,73.06373205290248,-1.0756244177780445,-2.0694333675259458,-2.6990865296387696,-5.329031676720092,25.763750711734634,0.4250030517578196,1.0447183048673168,1.7799982070922837,-0.4664862502746985,4.026482664459266,0.6567559784087962,2.9032404357757713,-2.169983178710936,86.27445113886115,19.66411308557319,1.1232422286834902,2,-1.1099987030029297,-1.6599979400634766,-3.307497978210449,-5.547497749328613,1.6500015258789062,1,-0.0019975216912971883,2.649127973123101,37.459999084472656,-1.422540054372898,37.25500106811523,-2.879945679539859,37.36999893188477,-0.0019975216912971883 8503,2006-02-08,36.78499984741211,37.50500106811523,36.400001525878906,37.5,4656800.0,-0.020242332097430316,2.048264975928061,-13.000832350697094,62.642747929139865,71.89873216858166,-0.17752760232704645,-1.1846983364639527,-1.8841273385694493,-4.528158614018388,26.94205290318066,1.1449966430664062,1.1920404437631333,0.902249908447267,-1.2959629313351257,3.10046274822966,-0.1968565114439258,2.00135632833846,-1.2027860441894518,28.624465728636793,-36.53236174411701,1.0991064198911957,2,-0.35000038146972656,-0.8999996185302734,-2.208749771118164,-4.78749942779541,2.4150009155273438,2,0.012641026356307039,1.0987670600645754,37.54499816894531,2.649127973123101,37.459999084472656,-1.422540054372898,37.25500106811523,0.012641026356307039 8504,2006-02-09,36.935001373291016,37.290000915527344,36.599998474121094,36.78499984741211,2841400.0,0.0040777905804303405,-1.6538337392529123,-0.20979229911488373,72.87674439831186,71.54995724144958,-0.14527954277898658,-1.2109133313848162,-1.9959569415531533,-4.635279655817435,27.720984334726296,0.69000244140625,1.250446545421866,0.9342514038085952,-1.221339053938948,3.0898418615561383,-0.14354382506517993,2.0120466326823703,-1.1621646621191388,40.53030084096733,-31.240190592985712,1.0777952288737722,2,-0.5000019073486328,-1.0500011444091797,-2.246251106262207,-4.937500953674316,2.020000457763672,3,0.014891003563310301,2.048264975928061,36.78499984741211,1.0987670600645754,37.54499816894531,2.649127973123101,37.459999084472656,0.014891003563310301 8505,2006-02-10,36.810001373291016,37.04499816894531,36.44499969482422,36.95000076293945,2857000.0,-0.003384323686268842,2.63641828312487,-0.9333197701032501,70.3499477674171,71.2694538262896,0.08420358424662311,-0.9644547966560069,-1.8390921188164455,-4.460106307761876,28.29417314444791,0.5999984741210938,1.2592905817114328,0.7007513046264648,-1.3837281238047012,2.785230733057631,-0.3414884095891182,1.7429910188420479,-0.8617915868058574,31.060601681934923,-44.92380245927643,1.0422397142155817,2,-0.3750019073486328,-0.9150009155273438,-2.157501220703125,-4.812500953674316,1.3599967956542969,4,0.02132572176380587,-1.6538337392529123,36.935001373291016,2.048264975928061,36.78499984741211,1.0987670600645754,37.54499816894531,0.02132572176380587 8506,2006-02-13,36.900001525878906,37.18999862670898,36.64500045776367,36.790000915527344,2835000.0,0.0024449918291280515,-1.7249804497510564,-0.7857220708446866,66.17649887322042,71.0118538864744,0.13192294200425891,-0.9371073867275896,-1.8971365268736662,-4.494349761108978,28.906396768694474,0.5449981689453054,1.296656045003843,0.6857513427734361,-1.3315244890173474,2.7030271745642196,-0.3228865731219557,1.6943892586688278,-0.7904485101055272,37.878796636129614,-36.75260655974554,1.008637915895391,2,-0.46500205993652344,-0.9125022888183594,-2.2475013732910156,-4.902501106262207,1.7449989318847656,0,0.04363134767149446,2.63641828312487,36.810001373291016,-1.6538337392529123,36.935001373291016,2.048264975928061,36.78499984741211,0.04363134767149446 8507,2006-02-14,37.334999084472656,37.66999816894531,35.849998474121094,36.7400016784668,5749200.0,0.011788551235930811,1.8774799388440069,5.409037314468026,66.24739588539892,69.78171693214234,-0.08378971862404683,-1.2686032253439805,-2.290112707834993,-4.865465447936678,28.460423316951733,1.8199996948242188,1.2871244902178915,1.0137489318847628,-1.002912464160616,3.0304103279301415,0.005418233862073407,2.022079629907452,0.6300010681152344,81.59345381071553,8.411273313021539,1.008330698022691,2,-0.5375003814697266,-1.3474998474121094,-2.6824989318847656,-5.189998626708984,1.6650009155273438,1,0.052497633120012654,-1.7249804497510564,36.900001525878906,2.63641828312487,36.810001373291016,-1.6538337392529123,36.935001373291016,0.052497633120012654 8508,2006-02-15,37.650001525878906,37.83000183105469,37.09000015258789,37.83000183105469,4373400.0,0.008437188941495366,7.222226931717035,-0.3025228401987498,69.84929054222428,69.25937704440703,-0.4281383844372897,-1.4662141186583568,-2.555182058983,-5.118736209660909,28.023602755470307,0.7400016784667969,1.317023201039902,1.2065013885498033,-0.8216454895651992,3.2346482666648058,0.19242794949230557,2.220574827607301,0.2726985931396513,90.9090909090909,17.988193350057728,1.0140734390575004,2,-0.8100013732910156,-1.6625022888183594,-2.9975013732910156,-5.45250129699707,1.4749984741210938,2,0.04103580627701575,1.8774799388440069,37.334999084472656,-1.7249804497510564,36.900001525878906,2.63641828312487,36.810001373291016,0.04103580627701575 8509,2006-02-16,37.5,37.5,37.20000076293945,37.45000076293945,3378200.0,-0.003984104111544373,11.000152590218967,-0.2777730682829653,64.13044289515952,68.35637084775492,-0.2880482807887432,-1.1993135098917094,-2.3451611644981227,-4.903815604039025,26.899333746427384,0.4500007629394531,1.3864483877870697,0.9432498931884794,-1.0534718198939004,2.939971606270859,-0.055110963352710485,1.9416107497296693,0.38124608612060484,83.33326911294952,12.673086070757535,0.9983608565411913,2,-0.6599998474121094,-1.4424991607666016,-3.0749998092651367,-5.302499771118164,1.7599983215332031,3,0.04533335367838531,7.222226931717035,37.650001525878906,1.8774799388440069,37.334999084472656,-1.7249804497510564,36.900001525878906,0.04533335367838531 8510,2006-02-17,38.09500122070313,38.125,37.3849983215332,37.5,3593800.0,0.01586669921875017,1.2595513208777898,11.900205996795748,69.4417460493004,68.15349684309142,-0.8396645436201382,-1.5870318025000856,-2.894558150428388,-5.432413364765459,27.817023367258205,0.7400016784667969,1.2543623082378659,1.355001068115243,-0.48658313449487167,3.1965852707253575,0.43420896681018206,2.2757931694203037,-2.2450027465820384,98.6813732230233,29.00375155454431,0.9207921013050584,2,-1.1075019836425852,-1.905000686645515,-3.6412506103515696,-5.840001106262214,1.354999542236321,4,0.022575156393069618,11.000152590218967,37.5,7.222226931717035,37.650001525878906,1.8774799388440069,37.334999084472656,0.022575156393069618 8511,2006-02-21,38.834999084472656,38.849998474121094,37.90499877929688,37.95000076293945,5097600.0,0.01942506470815819,1.0655796482129078,1.4873890855003156,76.31345635037363,68.66980785450511,-1.5244158165563206,-2.1012168100620556,-3.568935330112353,-6.108535124975596,29.32350433371247,0.9449996948242116,1.1658994242395408,1.883248901367189,0.10490220525551308,3.6615955974788648,0.9940755533113546,2.7724222494230233,-2.9395005798339824,99.50002034505209,28.225345993285444,0.8891733480558369,2,-1.4850006103515625,-2.282499313354492,-4.357499122619629,-6.567499160766602,0.875,1,-0.01712375257382792,1.2595513208777898,38.09500122070313,11.000152590218967,37.5,7.222226931717035,37.650001525878906,-0.01712375257382792 8512,2006-02-22,39.44499969482422,39.5,38.724998474121094,38.80500030517578,6673200.0,0.015707496452483705,1.0666707356770833,0.7231645236791855,70.80133828560415,69.57631789411225,-2.052388690629485,-2.518618919372507,-4.1074531323544505,-6.642560303594799,30.062274116441714,0.7750015258789062,1.1195024849907043,2.288999557495117,0.34937283462831914,4.228626280361915,1.3191861960617217,3.2588129189285127,-3.431321191406248,97.71782951626153,27.189627402844252,0.9698133614333988,2,-1.7700004577636719,-2.5674991607666016,-4.959999084472656,-6.7699995040893555,0.44499969482421875,2,-0.020281385302318045,1.0655796482129078,38.834999084472656,1.2595513208777898,38.09500122070313,11.000152590218967,37.5,-0.020281385302318045 8513,2006-02-23,38.875,39.5,38.79999923706055,39.5,3558600.0,-0.01445049307223123,1.24000244140625,-0.9765634313234628,65.21741478252336,68.72528127013575,-1.2904496336415505,-1.797408771726822,-3.4711202550228606,-5.997292130964695,30.38274949780082,0.7000007629394531,1.0581963803636683,1.564499855041504,-0.40730855083424444,3.5363082609172523,0.5785956521036297,2.550404057979378,-2.6521422067871043,72.82607794258381,3.4189459449679873,0.9859042029378728,2,-1.2000007629394531,-1.9974994659423828,-4.28749942779541,-6.024999618530273,0.6500015258789062,3,0.003215434083601254,1.0666707356770833,39.44499969482422,1.0655796482129078,38.834999084472656,1.2595513208777898,38.09500122070313,0.003215434083601254 8514,2006-02-24,38.81999969482422,38.9900016784668,38.29999923706055,38.75,3546400.0,-0.0014147988469653816,2.365835504279866,-0.11199951171875,66.01841519382344,68.2439998730698,-1.050404236002322,-1.5754882796772733,-3.331166173115264,-5.871369194511459,30.402692250210066,0.69000244140625,0.9850663930206451,1.3522495269775376,-0.5714152390565062,3.2759142930115814,0.3904171439605193,2.314081909994556,-2.4005133692040985,67.84871084978401,-0.5978384475391181,0.9618323830170213,2,-1.1450004577636719,-1.9424991607666016,-4.221249580383301,-5.789999961853027,1.1850013732910085,4,0.007856782781388016,1.24000244140625,38.875,1.0666707356770833,39.44499969482422,1.0655796482129078,38.834999084472656,0.007856782781388016 8515,2006-02-27,38.665000915527344,39.224998474121094,38.5,38.75,2146800.0,-0.003992755809257287,-2.4939608419891535,-1.2142779291553134,62.46124156387627,67.8311935053649,-0.6756542286102629,-1.2926226146534319,-3.11221785150628,-5.648982160330178,30.162452456378354,0.7249984741210938,1.0189456522034632,1.074000740051268,-0.823350246480949,2.9713517265834852,0.12532524678515955,2.0226762333173767,-2.060683769444431,47.649000286998714,-18.11332197245342,0.9486754932661097,2,-0.9900016784667969,-1.7875003814697266,-3.838751792907715,-5.39000129699707,1.5649986267089844,0,0.015388526882639031,2.365835504279866,38.81999969482422,1.24000244140625,38.875,1.0666707356770833,39.44499969482422,0.015388526882639031 8516,2006-02-28,38.1349983215332,38.56999969482422,37.84000015258789,38.540000915527344,3453000.0,-0.013707554156071389,2.13978194705366,4.764787721030428,55.58711991220421,66.64671839723214,0.05359132439350134,-0.6357278384195197,-2.529714600494408,-5.047282908125183,29.55996184144103,0.8250007629394531,0.9772172345823975,0.4427482604980497,-1.3341361875680064,2.219632708564106,-0.44569396353497837,1.3311904845310778,-1.3569402042152632,17.770975666365626,-43.52140938278046,0.8884422240330281,2,0.1600017547607422,-1.257497787475586,-3.308749198913574,-4.85999870300293,2.3200035095214844,1,0.034482824158503345,-2.4939608419891535,38.665000915527344,2.365835504279866,38.81999969482422,1.24000244140625,38.875,0.034482824158503345 8517,2006-03-01,38.54499816894531,38.72000122070313,38.22999954223633,38.52999877929688,3369800.0,0.01075127482516769,1.6849002968102684,-0.037035292787896065,67.84986664046161,66.42456018592517,-0.18631288075603436,-0.8810054661478262,-2.8845909729200585,-5.376885611891595,29.335455028537904,0.585002899169929,0.9803292138272255,0.7194982528686538,-0.8755654857874333,2.314561991524741,-0.07803361645938622,1.5170301221966938,-1.6036235386664472,42.469763925369804,-22.006650252830312,0.7975318693280425,3,-0.19499778747558594,-1.457498550415039,-3.7187490463256836,-5.1749982833862305,1.4550018310546875,2,0.03022443821169918,2.13978194705366,38.1349983215332,-2.4939608419891535,38.665000915527344,2.365835504279866,38.81999969482422,0.03022443821169918 8518,2006-03-02,38.82500076293945,38.90999984741211,38.16999816894531,38.5,5298200.0,0.007264304249461118,1.9899122232411897,21.667599186175067,68.6758641486675,66.9296069918705,-0.31526763863006124,-1.1179061702784239,-3.106852883200844,-5.576282044209975,27.471960272620088,0.7400016784667969,1.0359267576064894,0.9357507705688448,-0.7139320980599706,2.5854336391976602,0.11090933625443711,1.7605922048832525,-1.7301086104773162,71.11926383139293,3.46454388258978,0.824841434314409,3,-0.38250160217285156,-1.6225013732910156,-3.9637508392333984,-5.315001487731934,0.9899978637695241,3,0.027430743226812382,1.6849002968102684,38.54499816894531,2.13978194705366,38.1349983215332,-2.4939608419891535,38.665000915527344,0.027430743226812382 8519,2006-03-03,39.185001373291016,39.32500076293945,38.375,38.83000183105469,4410800.0,0.009272391584733697,1.992136296189498,1.0923037196145404,72.42679319392474,67.26127889682876,-0.4594287788550133,-1.4071023338514976,-3.3940677317434336,-5.858752457996211,25.652832100734102,0.9500007629394531,1.0786195034191337,1.2050012588500962,-0.5222748278007998,2.9322773455009923,0.34136321552465176,2.0686393021755407,-1.9458027499766075,90.57243554834002,17.533314048671542,0.8636380433254476,3,-0.5150012969970703,-1.9825019836425781,-4.182501792907715,-5.560002326965332,0.904998779296875,4,0.008676793177800901,1.9899122232411897,38.82500076293945,1.6849002968102684,38.54499816894531,2.13978194705366,38.1349983215332,0.008676793177800901 8520,2006-03-06,38.125,39.2400016784668,38.084999084472656,39.099998474121094,6795800.0,-0.027051201636897892,-1.1895777438693675,-2.7464781165042282,59.77651318184973,65.42384076699278,0.6764068299548924,-0.29363579617916,-2.280962697971013,-4.721567982171123,23.95270380635455,1.1550025939941406,1.0532350477699595,0.10149993896484233,-1.5923961723257847,1.7953960502554693,-0.7454481166804712,0.9484479946101558,-0.7501532940844555,19.191901028554987,-55.88666848515623,0.846948055645312,3,0.5450000762939453,-0.9225006103515625,-3.109999656677246,-4.487500190734863,2.3499984741210938,0,0.049311503425973235,1.992136296189498,39.185001373291016,1.9899122232411897,38.82500076293945,1.6849002968102684,38.54499816894531,0.049311503425973235 8521,2006-03-07,38.165000915527344,38.599998474121094,37.79999923706055,38.25,4435600.0,0.001049204341700749,1.0382249176312797,0.08717868461207402,57.06984977787713,63.898119821689775,0.5938183778076009,-0.29314115127252904,-2.262109292264732,-4.676104562240425,22.20507271061127,0.7999992370605469,1.0878175524344087,0.10625076293945312,-1.567493035125338,1.7799945610042442,-0.7306211360929424,0.9431226619718487,-0.6626450119667311,23.934512344598144,-48.24130214380207,0.8368718990323972,3,0.4849987030029297,-0.9625015258789062,-3.0000009536743164,-4.377501487731934,3.8600006103515625,1,0.05410712897084835,-1.1895777438693675,38.125,1.992136296189498,39.185001373291016,1.9899122232411897,38.82500076293945,0.05410712897084835 8522,2006-03-08,37.47000122070313,38.290000915527344,37.15999984741211,38.290000915527344,4904400.0,-0.01821039376790512,1.7561011918607357,9.647159141908183,48.55999931640714,62.04729588101019,1.0942776464570159,0.41734960949633404,-1.5283353275042941,-3.9011295143392104,19.873489720955128,1.1300010681152344,1.0220266297480265,-0.5849990844726491,-2.263917276855892,1.0939191079105939,-1.424458180664267,0.2544600117189688,2.029998779296868,14.318764073848609,-53.19528897894038,0.8394590961916208,3,0.7724990844726491,-0.2675018310546946,-2.3050012588501048,-3.682501792907722,4.884998321533196,2,0.07966374467856352,1.0382249176312797,38.165000915527344,-1.1895777438693675,38.125,1.992136296189498,39.185001373291016,0.07966374467856352 8523,2006-03-09,37.25,37.65999984741211,37.17499923706055,37.5,2926800.0,-0.005871396144539687,-1.42499380114059,0.3048781622456506,48.022154190850536,60.04771132512432,1.1840470051148415,0.7103960328042618,-1.2721228260389168,-3.5973890266789255,19.082264267966313,0.4850006103515625,0.8286416424112915,-0.8282503128051744,-2.4448388573328543,0.7883382317225056,-1.6365445850690108,-0.019956040541337927,2.2031999969482428,4.157049169929274,-58.82142722107166,0.8082942722638385,3,0.9925003051757812,-0.0475006103515625,-2.0850000381469727,-3.46250057220459,5.564998626708977,3,0.0738255033557047,1.7561011918607357,37.47000122070313,1.0382249176312797,38.165000915527344,-1.1895777438693675,38.125,0.0738255033557047 8524,2006-03-10,37.48500061035156,37.775001525878906,36.84000015258789,37.25,4088800.0,0.006308741217491587,1.2944750243390999,-0.94000244140625,44.882550979915194,58.09452348246198,0.8266981809369014,0.54674454967072,-1.4418056186160015,-3.746593360098153,18.216860482427307,0.9350013732910156,0.6465543970085292,-0.6207496643066435,-2.1728792773587955,0.9313799487455086,-1.396814470832716,0.155315142219429,1.9223353836059545,26.87500198682023,-30.282459370846887,0.7760648065260753,3,0.5974998474121094,0.18999862670898438,-1.4875001907348633,-2.8650007247924805,6.79499816894532,4,0.06215814268158182,-1.42499380114059,37.25,1.7561011918607357,37.47000122070313,1.0382249176312797,38.165000915527344,0.06215814268158182 8525,2006-03-13,37.59500122070313,37.650001525878906,37.2599983215332,37.4900016784668,1918200.0,0.0029345233709612284,2.6279342098259435,0.4468054022466376,38.36777051738089,56.181262438592725,0.6134693357775376,0.5255128599969012,-1.4832187094043334,-3.7691273798988405,17.572585955718914,0.3900032043457031,0.5207260710048587,-0.5499990463256736,-2.0005411037967207,0.9005430111453734,-1.2752700750612007,0.17527198240985342,1.7096413395995995,42.89782887165089,-8.535785692762687,0.7252710287355243,3,0.48749923706053977,0.07999801635741477,-1.5975008010864329,-2.97500133514405,6.4949989318847585,0,0.0663651775734162,1.2944750243390999,37.48500061035156,-1.42499380114059,37.25,1.7561011918607357,37.47000122070313,0.0663651775734162 8526,2006-03-14,38.5099983215332,38.625,37.53499984741211,37.53499984741211,3261200.0,0.02433826495864544,-1.2359012480926483,9.285740236148326,41.70363455306485,53.276125539993075,-0.27126656014415573,-0.27687862421436904,-2.313068529065305,-4.582784994039059,17.024330083280354,1.0900001525878906,0.4083701480113433,0.2844982147216797,-1.0491110918764903,1.6181075213198497,-0.38230643857740887,0.9513028680207682,0.696058542460932,93.5573283866928,45.99641934916456,0.6668046532990856,3,-0.42749786376953125,-0.8349990844726562,-2.407498359680176,-3.8649978637695312,5.165000915527344,1,0.05102571379467302,2.6279342098259435,37.59500122070313,1.2944750243390999,37.48500061035156,-1.42499380114059,37.25,0.05102571379467302 8527,2006-03-15,39.29499816894531,39.334999084472656,38.3650016784668,38.3849983215332,4338800.0,0.020384312688301875,-1.042114562210131,0.9333346375053797,53.58972419441503,51.599887767298355,-1.0490049180012377,-0.9565544467077416,-2.993017197456126,-5.264284739871769,17.978297795808523,0.9699974060058594,0.3434932229954768,0.9714981079101577,-0.37458351009934887,2.317579725919664,0.2984572989054044,1.644538916914911,-2.454998016357422,98.39675620633928,51.799726452470026,0.6730408090047525,3,-1.207498550415039,-1.6199989318847656,-3.134998321533203,-4.649997711181641,4.48500061035157,2,0.06947457651470534,-1.2359012480926483,38.5099983215332,2.6279342098259435,37.59500122070313,1.2944750243390999,37.48500061035156,0.06947457651470534 8528,2006-03-16,39.19499969482422,39.685001373291016,39.06999969482422,39.29499816894531,3421800.0,-0.002544814321943978,-2.514310626702997,-0.10988845152608875,53.18065927239312,49.461428442683726,-0.9957124703556133,-0.7745873515059714,-2.7851905120789553,-5.0585605312966635,18.892751195878986,0.6150016784667969,0.35428313132565137,0.7942497253417997,-0.5663426416934527,2.154842092377052,0.1139535418241735,1.474545908859426,-2.305099563598631,82.7767497988737,37.26232131120574,0.6802961835176273,3,-0.9324989318847656,-1.427499771118164,-3.0349998474121094,-4.337499618530273,4.045001983642578,3,0.08062252511841184,-1.042114562210131,39.29499816894531,-1.2359012480926483,38.5099983215332,2.6279342098259435,37.59500122070313,0.08062252511841184 8529,2006-03-17,39.20000076293945,39.35499954223633,38.88000106811523,39.25,3309000.0,0.00012759454405331105,2.6538580043136246,0.5,54.65621615663547,48.892506550993254,-1.1156887098348705,-0.6805928412964164,-2.6815327193786374,-4.945396744023597,19.759729046412826,0.47499847412110086,0.26231935687039964,0.7142507553100614,-0.6215877349655585,2.0500892455856814,0.046331510172251456,1.3821700004478714,-2.1982965820312472,80.0,33.31986331021924,0.6679192451378089,3,-0.9375,-1.4325008392333984,-3.0400009155273438,-3.5550003051757812,2.7849998474121094,4,0.09221933146458561,-2.514310626702997,39.19499969482422,-1.042114562210131,39.29499816894531,-1.2359012480926483,38.5099983215332,0.09221933146458561 8530,2006-03-20,38.95500183105469,39.69499969482422,38.7400016784668,39.32500076293945,2537600.0,-0.006249972630520739,-1.387497317788427,7.4000915541313805,57.50918566037894,48.94132164904901,-0.8276039286144581,-0.3877410242671999,-2.330254620845295,-4.593155971499357,20.019483464701544,0.9549980163574219,0.13016465440414748,0.4262517929077134,-0.9119904831117367,1.7644940689271635,-0.24286934510200808,1.095372930917435,-1.845965762451172,65.74083722014514,14.767567441776848,0.6691211380097237,3,-0.6875019073486328,-1.1825027465820312,-2.795001983642578,-3.0700016021728516,4.194999694824219,0,0.13669610314322056,2.6538580043136246,39.20000076293945,-2.514310626702997,39.19499969482422,-1.042114562210131,39.29499816894531,0.13669610314322056 8531,2006-03-21,38.16999816894531,38.95500183105469,38.09500122070313,38.95500183105469,3441400.0,-0.02015154987064005,1.1910741359872306,2.1216376439536875,46.786636088106,48.74428129034889,-0.04673113843411869,0.3635261761529449,-1.4496097720759025,-3.702390592812506,19.230085846646933,0.8600006103515554,-0.08936156924840333,-0.32550182342529155,-1.6647507852805887,1.0137471384300056,-0.9951263043529366,0.3441226575023535,-0.9058042827685568,4.687313735307018,-45.405133818753946,0.669624480927647,3,0.09750175476074219,-0.39749908447265625,-2.004998207092285,-2.2849979400634766,4.770000457763665,1,0.15509568424498976,-1.387497317788427,38.95500183105469,2.6538580043136246,39.20000076293945,-2.514310626702997,39.19499969482422,0.15509568424498976 8532,2006-03-22,38.64500045776367,38.70000076293945,38.125,38.16999816894531,2393000.0,0.012444388567060871,-1.0354058780239146,-0.6050956342572795,48.50746174235954,48.79820435162767,-0.3771982573020125,-0.18391232963465853,-1.8279270008687263,-4.074900712389848,17.830952258559304,0.5750007629394531,-0.15528212528246854,0.18950042724609517,-1.07610471022128,1.4551055647134703,-0.4433021414875924,0.8223029959797827,-1.2349582230680696,34.374985098824304,-12.518311012609054,0.6328025687336885,3,-0.3775005340576172,-0.8725013732910156,-2.433751106262207,-2.760000228881836,5.244998931884766,2,0.13015910776852802,1.1910741359872306,38.16999816894531,-1.387497317788427,38.95500183105469,2.6538580043136246,39.20000076293945,0.13015910776852802 8533,2006-03-23,39.0,39.06499862670898,38.3650016784668,38.599998474121094,4000000.0,0.009186169958111945,1.641504001842619,0.8421044177996933,48.46472025472658,49.19622315994004,-0.5116614901414565,-0.5576584683467303,-2.080606470030986,-4.316479360401004,16.48569857367081,0.6999969482421804,-0.19148396205320495,0.5382499694824219,-0.7372735739090928,1.8137735128739365,-0.09951180221333544,1.1760117411781792,-1.4528603176966826,56.562477648236694,14.566638100915846,0.6377617716957587,3,-0.5225009918212891,-0.7325000762939453,-2.6075010299682617,-3.114999771118164,5.314998626708977,3,0.12256407126402258,-1.0354058780239146,38.64500045776367,1.1910741359872306,38.16999816894531,-1.387497317788427,38.95500183105469,0.12256407126402258 8534,2006-03-24,39.125,39.150001525878906,38.78499984741211,39.00500106811523,3802200.0,0.0032051282051281937,3.294087288230674,0.299996185317304,59.82317505474723,51.58015699742519,-0.42416891323116346,-0.6942305903324026,-2.1043987810986025,-4.337995812354293,15.926240465177566,0.3650016784667969,-0.10417581961437605,0.6479999542236357,-0.652604594440561,1.9486045028878323,-0.002302320108462652,1.298302228555734,-1.4489887169454292,64.37498509882444,18.68929884889741,0.6503022743320986,3,-0.5100002288818359,-0.8575000762939453,-2.7112503051757812,-3.239999771118164,6.5449981689453125,4,0.10517576174995003,1.641504001842619,39.0,-1.0354058780239146,38.64500045776367,1.1910741359872306,38.16999816894531,0.10517576174995003 8535,2006-03-27,39.2599983215332,39.53499984741211,38.92499923706055,39.35499954223633,2807000.0,0.003450436333116924,1.6813105737952312,-0.7916838859394897,60.559277878366736,53.67522847801429,-0.333188241638247,-0.8246477833326438,-2.136629458705329,-4.37597791641322,15.245707864746441,0.6100006103515625,0.020476035895669042,0.7532484054565458,-0.5919190690850442,2.098415879998136,0.08066466818574725,1.4258321427273444,-1.4628477337724561,80.90265360131598,31.12447009807331,0.6725837372707967,3,-0.36499786376953125,-0.9924983978271484,-2.8112478256225586,-3.374998092651367,6.100002288818359,0,0.06940912901984908,3.294087288230674,39.125,1.641504001842619,39.0,-1.0354058780239146,38.64500045776367,0.06940912901984908 8536,2006-03-28,39.45000076293945,39.75,39.21500015258789,39.26499938964844,3559000.0,0.004839593722092417,-2.7543869042042,-1.9473578541599743,71.15382264118635,55.62679497209999,-0.4199959930889463,-0.9603183009518048,-2.2246956274770397,-4.470227444229735,15.599916892910867,0.5349998474121094,0.17008702266247155,0.8775007247924833,-0.5187401027379366,2.273741552322903,0.17938031102727336,1.5756211385576933,-1.5389792287548971,81.53850848858173,26.148246984293905,0.6981204137652113,3,-0.5275001525878906,-1.1550006866455078,-2.861250877380371,-3.4850006103515625,5.505001068115234,1,0.09378962462315954,1.6813105737952312,39.2599983215332,3.294087288230674,39.125,1.641504001842619,39.0,0.09378962462315954 8537,2006-03-29,39.709999084472656,39.74499893188477,39.0,39.2599983215332,4215400.0,0.0065905783651454275,1.8653779848145329,2.432418500113409,76.05930559596547,58.16886678583026,-0.6872023626246033,-1.1895515379354578,-2.3903687616349103,-4.640371649569886,15.696060492184854,0.7449989318847727,0.3742709873809673,1.0792490005493178,-0.40649777259891096,2.5649957736975466,0.3363756139751999,1.8221223871234358,-1.6518592730228647,97.11184375421752,33.785159174767315,0.7428733865741153,3,-0.7874984741210938,-1.414999008178711,-2.7587499618530273,-3.3824996948242188,5.470001220703125,2,0.0813397032663068,-2.7543869042042,39.45000076293945,1.6813105737952312,39.2599983215332,3.294087288230674,39.125,0.0813397032663068 8538,2006-03-30,39.88999938964844,40.0,39.685001373291016,39.72000122070313,4953000.0,0.004532871048243514,-1.6250119210350638,0.3777730682829495,75.77704509437388,60.51562555669007,-0.8473581189153734,-1.3551533019110735,-2.4723299272115113,-4.7310338173856366,15.687366190682406,0.3149986267089844,0.5104725176135076,1.2059993743896484,-0.3818903795090449,2.793889128288342,0.41205449744030176,1.9999442513389951,-1.696510763114631,90.94645295992214,22.058402764266646,0.7939448769493469,3,-0.842498779296875,-1.4699993133544922,-2.6137495040893555,-3.237499237060547,5.705001831054695,3,0.10027575986972836,1.8653779848145329,39.709999084472656,-2.7543869042042,39.45000076293945,1.6813105737952312,39.2599983215332,0.10027575986972836 8539,2006-03-31,39.525001525878906,39.875,39.39500045776367,39.775001525878906,2910800.0,-0.009150109535079332,1.1333457665050355,-1.4706040750382088,69.61383153918436,61.86058620989068,-0.48210971135265623,-1.0154395673314838,-2.0124799745101143,-4.273841673088398,15.098785393335417,0.4949989318847656,0.5004400097344615,0.8240015029907255,-0.7934768502346614,2.4414798562161124,0.015262326378035596,1.6327406796034154,-1.1508617619984776,55.814126789801456,-15.685634441399394,0.8087391766126931,3,-0.47750091552734375,-1.105001449584961,-2.248751640319824,-2.8725013732910156,5.924999237060547,4,0.12118904278077847,-1.6250119210350638,39.88999938964844,1.8653779848145329,39.709999084472656,-2.7543869042042,39.45000076293945,0.12118904278077847 8540,2006-04-03,40.00500106811523,40.349998474121094,39.74499893188477,39.75,5069600.0,0.012144200473263478,-3.56597906980111,-1.020004272460909,66.66669501818461,64.06948164656608,-0.8912254629984062,-1.4201862728559789,-2.3641426102751524,-4.666861381087543,15.095424258759238,0.8249969482421875,0.5128766466648713,1.210000991821282,-0.4832701841949927,2.9032721678375566,0.3633654038131482,2.0566365798294157,-1.4682752806228407,74.44460770739208,5.498074251845537,0.8466355880081357,4,-0.7675018310546804,-1.410001754760735,-2.7287511825561452,-3.3525009155273366,5.395000457763672,0,0.14160722283657678,1.1333457665050355,39.525001525878906,-1.6250119210350638,39.88999938964844,1.8653779848145329,39.709999084472656,0.14160722283657678 8541,2006-04-04,40.22999954223633,40.290000915527344,39.91999816894531,40.0,2266000.0,0.005624258670509752,1.1142875826966463,0.901955211153854,61.91084783485517,65.55874676795447,-0.8865087017621036,-1.5626667845798963,-2.4610240345561465,-4.802768482162911,15.51777410596899,0.37000274658203125,0.5227529045978656,1.331749534606935,-0.4493298611840828,3.112828930397953,0.44120983671142966,2.2222892325024404,-1.475681032348497,91.11118018389688,24.820416702700314,0.8905396978955071,4,-0.8724994659423828,-1.635000228881836,-2.953749656677246,-3.5774993896484375,4.0800018310546875,1,0.1275168065246779,-3.56597906980111,40.00500106811523,1.1333457665050355,39.525001525878906,-1.6250119210350638,39.88999938964844,0.1275168065246779 8542,2006-04-05,40.45500183105469,40.45500183105469,39.91999816894531,40.22999954223633,3347000.0,0.005592898120273082,3.7555397317871253,0.9782727679830163,65.55557020733099,67.45773009602163,-0.925039538839556,-1.636477207823276,-2.5771541201514268,-4.939500283717031,16.895095363563527,0.535003662109375,0.5428248248020537,1.4075017929077163,-0.3699137363440528,3.1849173221594853,0.5187940282818317,2.296209557533601,-1.5092017254588654,100.0,34.31596478969465,0.8887077646258834,4,-0.8350009918212891,-1.8075008392333984,-2.8687515258789062,-3.802501678466797,4.35999679565429,2,0.11123470019337978,1.1142875826966463,40.22999954223633,-3.56597906980111,40.00500106811523,1.1333457665050355,39.525001525878906,0.11123470019337978 8543,2006-04-06,40.0,40.459999084472656,39.57500076293945,40.45500183105469,3336200.0,-0.011247109392179322,2.8064743715954585,-2.0222097892613125,58.888872876592956,67.35391874289338,-0.3500855226581763,-1.0170326182127098,-2.0300236297912733,-4.404604020766264,18.139539457331455,0.8849983215332031,0.6953850748304902,0.8149999618530259,-0.7944689350137324,2.4244688587197842,0.010265513419646766,1.619734410286405,-0.8429116528399376,56.807542006497535,-6.773746467180295,0.8047344484333784,4,-0.30750083923339844,-1.3500003814697266,-2.28125,-3.3474998474121094,3.759998321533203,3,0.12950000762939462,3.7555397317871253,40.45500183105469,1.1142875826966463,40.22999954223633,-3.56597906980111,40.00500106811523,0.12950000762939462 8544,2006-04-07,39.81499862670898,40.25,39.625,40.11999893188477,4308000.0,-0.004625034332275568,1.212379820676245,0.670327643448839,59.68463495374677,67.25673619571339,-0.06360342606728153,-0.6835705415812683,-1.7495976449391648,-4.136699621217545,19.5412574898087,0.625,0.8094440142239634,0.5134986877441321,-0.9036748333096654,1.9306722087979296,-0.19508807278276663,1.2220854482710308,-0.44944456157890045,27.118454117940377,-34.69470819261693,0.708586760526899,4,-0.08499908447264914,-1.1649990081787038,-1.9924993515014577,-3.1624984741210866,4.840000152587905,4,0.14517148796576307,2.8064743715954585,40.0,3.7555397317871253,40.45500183105469,1.1142875826966463,40.22999954223633,0.14517148796576307 8545,2006-04-10,40.09000015258789,40.20000076293945,39.70000076293945,39.82500076293945,1940600.0,0.006906983181318882,1.061853075350008,-0.8688495885133547,74.42748054554959,67.62047596286486,-0.23298898936688062,-0.8032522420453816,-1.9409365264928766,-4.326117824544852,21.018726106524355,0.5,0.9143684132284733,0.66375026702881,-0.5448289313982713,1.8723294654558913,0.05946066781527293,1.268039866242347,-0.5493348843629988,58.192131794807686,-10.398985051984802,0.6042895992135399,4,-0.3600006103515625,-1.4400005340576172,-2.153750419616699,-3.4375,3.134998321533203,0,0.13369919156773968,1.212379820676245,39.81499862670898,2.8064743715954585,40.0,3.7555397317871253,40.45500183105469,0.13369919156773968 8546,2006-04-11,40.474998474121094,40.724998474121094,40.1349983215332,40.1349983215332,4324800.0,0.009603350463154081,-2.4705875753121878,1.2830223988023262,73.82809822447696,67.37256403269947,-0.5110426618611541,-1.0893406800392071,-2.2331721292595716,-4.616038364876751,21.93450283016622,0.6349983215332031,0.9545999269449794,0.9504985809326172,-0.26392767459825706,2.1649248364634914,0.3432854531671765,1.5577117086980579,-0.8499984741210938,78.26082629824359,5.1209429618178035,0.6072131277654381,4,-0.41499900817871094,-1.6924991607666016,-2.5387487411499023,-3.822498321533203,1.3300018310546875,1,0.12168012939905992,1.061853075350008,40.09000015258789,1.212379820676245,39.81499862670898,2.8064743715954585,40.0,0.12168012939905992 8547,2006-04-12,42.025001525878906,42.125,40.84000015258789,40.84000015258789,7009600.0,0.0382953208200576,-1.168773600394024,3.4852965925792954,80.03971525029236,67.84619405002374,-1.8976912688402265,-2.5553460113228255,-3.6630740179597154,-6.066813200518695,22.61320814958723,1.6500015258789062,1.026184720145281,2.364001464843753,0.7203444814649771,4.007658448222529,1.542172973154365,3.1858299565331407,-2.325000762939453,96.07849003765332,19.980728219091205,0.8218284916893864,4,-1.2650012969970703,-2.542501449584961,-4.098752021789551,-5.372501373291016,0.05500030517578125,2,0.054372391777428364,-2.4705875753121878,40.474998474121094,1.061853075350008,40.09000015258789,1.212379820676245,39.81499862670898,0.054372391777428364 8548,2006-04-13,42.35499954223633,42.45000076293945,41.70000076293945,41.935001373291016,4550800.0,0.00785242128198882,1.4590139330114815,0.35442842380754636,80.82059644665424,69.09139015085374,-2.057640451919184,-2.778944324913269,-3.920497308873074,-6.287152145009813,23.09062061230786,0.75,1.0482377993187129,2.5359994888305692,0.5164197390640695,4.555579238597069,1.5262096139473158,3.5457893637138227,-2.220001220703125,96.63712583906438,18.269306768581927,1.0097898748832514,4,-1.342498779296875,-2.7099990844726562,-4.632499694824219,-5.7024993896484375,-0.7150001525878906,3,0.05808048898736362,-1.168773600394024,42.025001525878906,-2.4705875753121878,40.474998474121094,1.061853075350008,40.09000015258789,0.05808048898736362 8549,2006-04-17,42.81499862670898,42.85499954223633,42.35499954223633,42.35499954223633,4108200.0,0.010860561667907387,-1.1739173701756422,1.0952406902815452,81.9406895379316,70.78850065304783,-2.23713369372863,-3.1138810118094185,-4.2952772690920895,-6.6357797207584,23.96415288981604,0.5,1.0423936533147327,2.815248680114742,0.4172989818230306,5.213198378406453,1.6162738309688862,4.0142235292605974,-2.2169998168945213,98.73214164804635,19.83048765065375,1.1989748491458567,4,-1.5999984741210866,-2.967498779296868,-5.092498779296868,-6.162498474121087,-0.5049972534179616,0,0.022071697422284098,1.4590139330114815,42.35499954223633,-1.168773600394024,42.025001525878906,-2.4705875753121878,40.474998474121094,0.022071697422284098 8550,2006-04-18,44.27999877929688,44.5,42.92499923706055,42.92499923706055,7559800.0,0.03421698469176193,-1.3247251587111668,2.9456570414476584,85.3070022559137,73.38807336649879,-3.388265844821021,-4.384275152545669,-5.652570541864264,-7.978960449396382,24.869791289340913,1.6850013732910227,1.0738305096192136,4.0139989852905344,1.0008864169951934,7.0271115535858755,2.507442701142864,5.520555269438205,-3.2305998229980517,94.95988233433181,15.714645474559092,1.5065562841476703,4,-2.2424983978271555,-3.3999996185302805,-6.401248931884773,-7.6274986267089915,-2.2399978637695384,1,0.008468834921814272,-1.1739173701756422,42.81499862670898,1.4590139330114815,42.35499954223633,-1.168773600394024,42.025001525878906,0.008468834921814272 8551,2006-04-19,44.09000015258789,44.42499923706055,43.65499877929688,44.375,4144400.0,-0.004290845346586303,3.000019816695529,-0.21033206176714744,82.34860245166112,75.25396583809102,-2.897888862002496,-3.929491678733477,-5.361460863319095,-7.702138236002028,26.734511863283988,0.7700004577636648,1.17498084013301,3.5280002593994126,0.2320071684303926,6.823993350368433,1.8800037139149026,5.175996804883923,-2.3504809875488277,88.79781790969173,11.324620891917164,1.6479965454845098,4,-2.052499771118164,-3.072500228881836,-6.211250305175781,-7.4375,-0.9550018310546875,2,-0.019618999216901245,-1.3247251587111668,44.27999877929688,-1.1739173701756422,42.81499862670898,1.4590139330114815,42.35499954223633,-0.019618999216901245 8552,2006-04-20,43.67499923706055,44.41999816894531,43.54499816894531,44.20000076293945,4497200.0,-0.00941258593992056,-1.2292889631846986,1.8421116033783513,77.01641163654017,77.2681368114185,-2.210561416381047,-3.286853034383604,-4.850826745775983,-7.205038935593848,28.63311136344484,0.875,1.2762824356414626,2.861499404907228,-0.5828794897769143,6.30587829959137,1.1393099575651604,4.583688852249296,-1.383383905029298,70.53567900948634,-5.01706192637225,1.7221894473420702,4,-1.6124992370605469,-2.3774986267089844,-5.7962493896484375,-7.022499084472656,-0.13499832153320312,3,-0.042816232731561765,3.000019816695529,44.09000015258789,-1.3247251587111668,44.27999877929688,-1.1739173701756422,42.81499862670898,-0.042816232731561765 8553,2006-04-21,43.77999877929688,44.47999954223633,43.560001373291016,44.0,3145200.0,0.0024041109117465265,-1.7878899973412556,0.4190487262581063,81.5418496721453,79.69671622457389,-1.9254633520084994,-3.1783410692603695,-4.832500466758837,-7.225537995864393,30.273800504934133,0.9199981689453125,1.4163767379459813,2.727499008178718,-0.8479055196554555,6.3029035360128915,0.9397967442616348,4.515201272095801,-1.0467065136718858,66.43351668774119,-11.136180127890924,1.7877022639170859,4,-1.6799983978271555,-2.4824981689453196,-5.898749351501472,-7.1274986267089915,-1.4449996948242259,4,-0.038830447593481976,-1.2292889631846986,43.67499923706055,3.000019816695529,44.09000015258789,-1.3247251587111668,44.27999877929688,-0.038830447593481976 8554,2006-04-24,43.2400016784668,44.06499862670898,43.06499862670898,43.79499816894531,3741600.0,-0.012334333391654684,-1.209938417052667,2.5226973227910374,73.76929070738655,79.62358402033355,-0.9482566876954408,-2.4393166311770784,-4.177745384244808,-6.613062574750479,31.613252362404886,1.0,1.5242402947959803,1.9817518234252915,-1.6002192772890496,5.563722924139633,0.190766273068121,3.772737373782462,1.2599983215332031,20.0001453217302,-55.57038591159818,1.7909855503571712,4,-0.9225025177001953,-1.9425010681152344,-5.225001335144043,-6.495000839233398,-0.44000244140625,0,-0.03700282670467958,-1.7878899973412556,43.77999877929688,-1.2292889631846986,43.67499923706055,3.000019816695529,44.09000015258789,-0.03700282670467958 8555,2006-04-25,41.98500061035156,43.75,41.90999984741211,43.29999923706055,5444200.0,-0.029024075379261993,-1.5119453391695157,2.3693818776677276,61.1997474072483,78.22043392953036,0.6747789214066628,-1.0221014758417795,-2.8161737553825787,-5.2949393809603436,32.04763721106699,1.8400001525878906,1.6823877656348856,0.5905006408691378,-2.8769064348226365,4.057907716560912,-1.143202896976753,2.3242041787150285,2.4949989318847656,2.9183179706401865,-67.76644235693287,1.7337035378458887,4,0.6849994659423828,-0.6875,-3.9700002670288086,-5.239999771118164,1.1699981689453196,1,0.0077408778900749375,-1.209938417052667,43.2400016784668,-1.7878899973412556,43.77999877929688,-1.2292889631846986,43.67499923706055,0.0077408778900749375 8556,2006-04-26,43.150001525878906,43.70000076293945,42.25,42.275001525878906,4586800.0,0.02774802664264131,-2.1351264413322117,-0.665399934439355,65.35612094696629,76.58892345138301,-0.07919709336614034,-1.998140685400685,-3.861770861455412,-6.3902012642898285,32.30263486339419,1.7150001525878906,1.9023784620977722,1.5705015182495146,-1.854638953817961,4.99564199031699,-0.1420687177842197,3.283071754283249,1.2271980285644517,48.24909827670659,-17.953868450636108,1.7125702360337376,4,-0.05000114440917969,-1.8525009155273438,-5.130002021789551,-6.400001525878906,0.7249984741210938,2,-0.02572423107994204,-1.5119453391695157,41.98500061035156,-1.209938417052667,43.2400016784668,-1.7878899973412556,43.77999877929688,-0.02572423107994204 8557,2006-04-27,42.93999862670898,43.58000183105469,42.525001525878906,43.150001525878906,4055400.0,-0.004866810932648069,-1.0288523964801983,-0.24000331333706168,67.2332809651135,75.07922173121183,0.3064768540001239,-1.6166326725230462,-3.546365973949271,-6.1088169468299185,32.91664061423082,1.0550003051757812,2.0570602412726444,1.1989986419677692,-2.158924193179473,4.5569214771150115,-0.47996277560585554,2.877960059541394,1.3385129394531319,40.077778272550226,-26.18534793193438,1.6789614175736218,4,0.2650012969970774,-1.6274986267089773,-4.919999122619622,-6.179998397827141,-0.4049987792968679,3,0.004541213345613304,-2.1351264413322117,43.150001525878906,-1.5119453391695157,41.98500061035156,-1.209938417052667,43.2400016784668,0.004541213345613304 8558,2006-04-28,43.88999938964844,43.95000076293945,42.68000030517578,42.93999862670898,4453000.0,0.022123912280438418,1.3738248453626625,-4.523750703892635,71.92038673101231,73.96585475266524,-0.45023272767561195,-2.3732776323080884,-4.387907519868158,-6.979510861824423,33.41908212701217,1.2700004577636719,2.2367193417886497,1.9489994049072266,-1.4211891774025673,5.3191879872170205,0.2639051137523296,3.6340936960621235,0.2937717077636748,91.87938115131377,19.811079040379383,1.6850942911548956,4,-0.6849994659423828,-2.457498550415039,-5.869999885559082,-7.037500381469727,-2.8899993896484375,4,-0.007974447003606944,-1.0288523964801983,42.93999862670898,-2.1351264413322117,43.150001525878906,-1.5119453391695157,41.98500061035156,-0.007974447003606944 8559,2006-05-01,44.31499862670898,45.724998474121094,44.20000076293945,44.38999938964844,6062600.0,0.009683281908652308,-9.000100058784536,-0.07894810811245605,72.36632403723812,72.52800161725685,-0.7153025419363601,-2.5518577828965476,-4.692437080182636,-7.31657772121229,34.8331383064156,1.8349990844726562,2.255610977777934,2.1344987869262653,-1.1933084575901418,5.462306031442672,0.4705951646680617,3.798402409184469,-2.404998779296868,63.04061979103632,-10.337493052075658,1.6639036222582033,5,-0.4974994659423757,-2.0599994659423757,-5.9424991607665945,-7.462499618530266,-4.020000457763665,0,-0.044680121936029105,1.3738248453626625,43.88999938964844,-1.0288523964801983,42.93999862670898,-2.1351264413322117,43.150001525878906,-0.044680121936029105 8560,2006-05-02,45.66999816894531,45.66999816894531,44.474998474121094,44.75,5321600.0,0.030576544831926622,1.5978305939329607,-12.26651747113459,74.9399867410437,71.70482209385492,-2.0700872594882753,-3.647709208909802,-5.927919511249193,-8.586049938962617,35.84475435465823,1.3549995422363352,2.2825155382321682,3.2062484741210966,-0.30140103412128383,6.713897982363477,1.4524237199999064,4.960073228242287,-3.683698348999023,98.41725671002798,24.59691940076179,1.753824754121189,5,-1.852499008178711,-3.344999313354492,-7.228748321533203,-8.817499160766602,-5.584999084472656,1,-0.06284210744366325,-9.000100058784536,44.31499862670898,1.3738248453626625,43.88999938964844,-1.0288523964801983,42.93999862670898,-0.06284210744366325 8561,2006-05-03,45.36000061035156,45.724998474121094,45.02999877929688,45.66999816894531,3367200.0,-0.006787772520747359,2.309536784741111,-0.33695453866949726,68.17439099938873,70.72237535639364,-1.7444416881496139,-3.0922188719803714,-5.523398849020431,-8.186270050755994,36.922333106465,0.6949996948242116,2.258840213151281,2.6397508621215806,-0.9298549887063956,6.209356712949557,0.8549479367075961,4.424553787535565,-3.298926817321778,88.59380587940777,16.86239277338828,1.7848029254139877,5,-1.542501449584961,-2.9975013732910156,-6.778750419616699,-8.4375,-5.450000762939453,2,-0.04861115082417966,1.5978305939329607,45.66999816894531,-9.000100058784536,44.31499862670898,1.3738248453626625,43.88999938964844,-0.04861115082417966 8562,2006-05-04,44.95500183105469,45.68999862670898,44.57500076293945,45.46500015258789,3529200.0,-0.00892854439698687,1.3229236619684925,1.6451688324473321,64.05407222194034,68.77928897303754,-1.272608596802172,-2.4588734594147397,-5.046299377200867,-7.694209903182028,37.65539528132158,1.1149978637695241,2.036426056781231,2.009752082824704,-1.5257870903554078,5.545291256004816,0.24198249623464818,3.77752166941476,-2.820649544403075,74.71273871625651,5.878435296985387,1.767769586590055,5,-1.137502670288086,-2.5925025939941406,-6.346251487731934,-7.95250129699707,-6.305000305175781,3,-0.02402406377633881,2.309536784741111,45.36000061035156,1.5978305939329607,45.66999816894531,-9.000100058784536,44.31499862670898,-0.02402406377633881 8563,2006-05-05,45.18000030517578,45.66999816894531,45.13999938964844,45.5,3180800.0,0.005004970858785818,-1.6499837875984664,0.6274524470241524,63.11704292478036,67.59570588608129,-1.428337381573023,-2.398894159493821,-5.176720491593599,-7.829954789669429,39.02205179280963,0.714996337890625,1.8535678799563584,1.9757505416870131,-1.4069662340615992,5.358467317435625,0.28439215381271055,3.6671089295613157,-2.9738350947747776,64.26236151377421,-0.7574296146280517,1.6913583878743046,5,-1.3625011444091797,-2.6200008392333984,-6.571249961853027,-8.177499771118164,-6.420001983642578,4,-0.05854361310087608,1.3229236619684925,44.95500183105469,2.309536784741111,45.36000061035156,1.5978305939329607,45.66999816894531,-0.05854361310087608 8564,2006-05-08,45.59500122070313,45.68500137329102,44.915000915527344,45.15499877929688,3289800.0,0.009185500502969512,1.483861440964768,-1.3750089407052428,58.254884155756535,67.26849885813776,-1.6473919642286532,-2.4861347436118635,-5.488598624719721,-8.143521015021228,40.344093738054625,0.770000457763679,1.7459735335700728,2.1017513275146555,-1.0408730699261426,5.244375724955454,0.5304391287942565,3.6730635262350546,-3.318459345027726,89.60021972656307,27.19581046749574,1.5713121987204002,5,-1.6075019836425852,-3.0350017547607493,-6.861250877380378,-8.467500686645515,-6.760002136230476,0,-0.10077861821871603,-1.6499837875984664,45.18000030517578,1.3229236619684925,44.95500183105469,2.309536784741111,45.36000061035156,-0.10077861821871603 8565,2006-05-09,45.45000076293945,45.54499816894531,45.2599983215332,45.39500045776367,2283200.0,-0.0031801832192481783,1.326575734927753,0.125,58.585864424086495,66.51624813337334,-1.0719157748501829,-2.0226918242601855,-5.235037295743851,-7.907277923694963,41.73758047277915,0.335002899169929,1.5977598049844772,1.6887508392333999,-1.1293001234124276,4.506801801879227,0.27972535791048614,3.0977763205563136,-3.104489755295134,76.08710795614748,16.31815556109465,1.4090254813229133,5,-1.3250007629394531,-2.8000011444091797,-6.716250419616699,-8.322500228881836,-5.290000915527344,1,-0.11342139730386103,1.483861440964768,45.59500122070313,-1.6499837875984664,45.18000030517578,1.3229236619684925,44.95500183105469,-0.11342139730386103 8566,2006-05-10,45.4000015258789,45.9900016784668,45.19499969482422,45.45000076293945,4162200.0,-0.0011000932061880908,-2.4565085788683687,-0.9090719933417855,61.41630105978437,65.86991703278122,-0.7478324152995341,-1.670450385852952,-5.057733711174443,-7.7686737167742095,42.73214687477353,0.7950019836425781,1.5548292451891115,1.3925014495849553,-1.0524709990408638,3.8374738982107743,0.1700152252720457,2.614987673897865,-2.986900768905045,58.303903120231126,-0.09887054296846998,1.2224862243129098,5,-1.06500053405761,-2.617500305175774,-6.48375225067138,-8.097501754760735,-4.995002746582017,2,-0.117070534422264,1.326575734927753,45.45000076293945,1.483861440964768,45.59500122070313,-1.6499837875984664,45.18000030517578,-0.117070534422264 8567,2006-05-11,44.310001373291016,45.95500183105469,44.28499984741211,45.39500045776367,4524200.0,-0.024008813126725648,-1.9427292343059952,21.7003128099458,53.10306073723734,63.77910303347289,0.6223905452854908,-0.42212930089923617,-3.8636879109446127,-6.597104108302773,42.102162196755835,1.6700019836425781,1.6855328726483236,0.188251304626462,-2.073332868666114,2.449835477919038,-0.9425407820198259,1.31904339127275,-1.7538245794574436,1.4663635794127388,-53.61055382698461,1.1307920866462868,5,0.7849998474121094,-1.5275001525878906,-5.333751678466797,-7.007501602172852,-4.880001068115234,3,-0.09930041501942088,-2.4565085788683687,45.4000015258789,1.326575734927753,45.45000076293945,1.483861440964768,45.59500122070313,-0.09930041501942088 8568,2006-05-12,44.81499862670898,44.85499954223633,43.54999923706055,44.31499862670898,7592800.0,0.011396913513127549,3.499986845912915,-0.4608298819376569,59.259244308451834,62.322760841385524,0.2932403939522388,-0.7730128854348735,-4.265652910184052,-7.017645399360454,40.89666121060928,1.3050003051757812,1.6991737954057058,0.5702486038207937,-1.5499167565142216,2.690413964155809,-0.4898340763467175,1.6303312839883048,-2.1214688374900774,51.84418540660851,-7.352880046946247,1.0600826801675087,5,-0.044998168945305395,-2.0324974060058523,-5.6812477111816335,-7.459997177124016,-5.414997100830071,4,-0.13756548677334646,-1.9427292343059952,44.310001373291016,-2.4565085788683687,45.4000015258789,1.326575734927753,45.45000076293945,-0.13756548677334646 8569,2006-05-15,43.7599983215332,44.77999877929688,42.849998474121094,44.775001525878906,7175200.0,-0.023541232567326542,2.765862663148415,-2.0300064086914062,60.68632427007422,60.73902056683336,1.409453865820872,0.37567548766575243,-3.1293609159370064,-5.878676361086477,39.10242141729064,1.9650001525878835,1.6987027682460436,-0.5320016860961942,-2.558036154705192,1.4940327825128037,-1.5450189204006932,0.4810155482083047,-0.9346096567443851,28.980857285517654,-35.79281712087254,1.0130172343044976,5,0.6600017547607422,-0.9524974822998047,-4.588748931884766,-6.192499160766602,-4.30999755859375,0,-0.11425960218877851,3.499986845912915,44.81499862670898,-1.9427292343059952,44.310001373291016,-2.4565085788683687,45.4000015258789,-0.11425960218877851 8570,2006-05-16,44.65499877929688,45.41999816894531,43.70000076293945,43.775001525878906,11059200.0,0.020452479252570432,-2.339804746526029,-0.8669896308211603,59.365264446244325,59.760228727595084,0.3970931629095773,-0.5162593246080505,-3.8968214019488485,-6.688042224851692,36.564980034695715,1.7199974060058594,1.5846554107175024,0.3442487716674876,-1.6882486421567933,2.3767461854917684,-0.6719999352446564,1.3604974785796315,-1.8050003051757884,57.484027490089915,-8.99242088938226,1.0162487069121406,5,-0.2349987030029368,-1.809997558593757,-5.464999198913581,-6.9724998474121165,-5.334999084472663,1,-0.13033254627525637,2.765862663148415,43.7599983215332,3.499986845912915,44.81499862670898,-1.9427292343059952,44.310001373291016,-0.13033254627525637 8571,2006-05-17,43.224998474121094,44.91999816894531,42.90999984741211,44.650001525878906,5818400.0,-0.032023297374688786,1.0458036310549939,-1.6193267038311687,51.53970853301605,58.36974387327017,1.6677795309328047,0.8913125937915396,-2.354557801932444,-5.177777581990384,33.73881765205507,2.009998321533203,1.3926211032089597,-1.042501449584961,-3.1308239569698344,1.0458210577999125,-2.0866627032773977,0.001659804107475793,2.765003204345703,12.07728162878183,-55.35330636543259,1.0441612536924352,5,1.1950016021728516,-0.16249847412109375,-4.034998893737793,-5.542499542236328,-3.2549972534179616,2,-0.07090801006144642,-2.339804746526029,44.65499877929688,2.765862663148415,43.7599983215332,3.499986845912915,44.81499862670898,-0.07090801006144642 8572,2006-05-18,41.80500030517578,43.31499862670898,41.68999862670898,43.025001525878906,6651600.0,-0.032851317965817084,-1.2413722343531917,0.8561393740162118,39.28020027081436,55.72120580060728,2.8987998690498316,2.280978970955019,-0.8140768696610792,-3.691503964569449,31.307056733726306,1.625,0.9869695577257289,-2.368999671936038,-4.719953980201083,-0.018045363670992742,-3.5444768260685606,-1.1935225178035154,4.123401336669922,3.0831552970608223,-58.72445116425503,1.1754771541325226,5,2.0349998474121094,1.6100006103515625,-2.3837509155273438,-3.990001678466797,-1.4550018310546875,3,-0.03348885338258367,1.0458036310549939,43.224998474121094,-2.339804746526029,44.65499877929688,2.765862663148415,43.7599983215332,-0.03348885338258367 8573,2006-05-19,42.08000183105469,42.31999969482422,41.11999893188477,42.17499923706055,6057600.0,0.006578196959009741,5.233797374287801,0.0778666483227856,38.32899008656088,53.50721757069665,2.389054154007127,1.9732577702648229,-0.9558236148802735,-3.898357283154702,28.857822470454686,1.200000762939446,0.7007089286523467,-2.008998298645018,-4.536250855889612,0.5182542585995762,-3.2726245772673153,-0.745372020022721,3.678863690185544,22.325652779096036,-37.70146988119109,1.263626278622296,5,1.4749984741210938,1.4749984741210938,-1.9587516784667969,-3.56500244140625,-2.1400032043457102,4,-0.06297531869219708,-1.2413722343531917,41.80500030517578,1.0458036310549939,43.224998474121094,-2.339804746526029,44.65499877929688,-0.06297531869219708 8574,2006-05-22,41.63999938964844,42.084999084472656,41.18999862670898,42.084999084472656,4249600.0,-0.0104563313274747,3.022476726044574,4.684335220656146,26.73209800516794,49.9679101908168,2.468645631911201,2.4108516568871607,-0.3925077658494729,-3.3793794582188497,27.149459458721424,0.895000457763679,0.45870778277938484,-2.3690006256103544,-5.102307162113689,0.3643059108929805,-3.735653893862022,-1.002347357358687,3.840534136230467,12.093036047121133,-41.29848539633276,1.3666532682516683,5,1.9150009155273438,1.9150009155273438,-1.311248779296875,-2.9624996185302734,-2.3149986267089844,0,-0.05379437792034136,5.233797374287801,42.08000183105469,-1.2413722343531917,41.80500030517578,1.0458036310549939,43.224998474121094,-0.05379437792034136 8575,2006-05-23,42.310001373291016,43.09000015258789,41.900001525878906,41.900001525878906,4972400.0,0.01609034566434553,-4.8048735101740805,-0.9213486035626726,33.09313147298482,46.82089134783908,1.4599202642474012,1.861907279979512,-0.9324145959423618,-3.9653889055070337,26.71392382292856,1.4500007629394531,0.21026706815341356,-1.7152486801147475,-4.401346357391283,0.970848997161788,-3.0582975187530153,-0.3721998414764798,2.9089000769482425,31.315860008613054,-16.894829133261073,1.3430488386382666,5,1.227499008178711,1.2449989318847656,-1.7787513732910156,-3.430002212524414,-1.1049995422363281,1,-0.06759632516005998,3.022476726044574,41.63999938964844,5.233797374287801,42.08000183105469,-1.2413722343531917,41.80500030517578,-0.06759632516005998 8576,2006-05-24,42.040000915527344,42.959999084472656,40.75500106811523,42.31499862670898,5848600.0,-0.0063814807137801965,1.8178913115013924,-0.6707263744545273,33.59594701929892,44.653434268068146,1.3445789424989414,2.1549720182521455,-0.5622717376353847,-3.60987785098542,26.547606416613057,2.204998016357429,-0.033960653064717405,-1.9297491073608413,-4.735208918182529,0.8757107034608467,-3.3324790127716852,-0.5270192019499973,2.9329663836106477,50.1953544095561,5.116530489948509,1.402729905410843,5,1.0474987030029297,1.3325004577636719,-0.5812511444091797,-1.8650016784667969,-0.295001983642571,2,-0.06470031307012891,-4.8048735101740805,42.310001373291016,3.022476726044574,41.63999938964844,5.233797374287801,42.08000183105469,-0.06470031307012891 8577,2006-05-25,43.1349983215332,43.20000076293945,41.66999816894531,42.31499862670898,4862200.0,0.02604655999427985,2.221042571816349,-2.981841889886216,39.518186777412154,42.45998343128597,0.073062661485217,1.1334448504088073,-1.567644821351088,-4.607658401117604,26.292573378328356,1.5300025939941406,-0.26781110952287435,-0.8445016860961942,-3.636214753243216,1.9472113810508276,-2.2403582196697016,0.5513548474773131,1.5005316791229646,97.34141310758228,52.43002415990732,1.3958565335735105,5,-0.04749870300292969,0.2375030517578125,-1.6074981689453125,-2.9599990844726562,-1.3799972534179759,3,-0.07337422566329599,1.8178913115013924,42.040000915527344,-4.8048735101740805,42.310001373291016,3.022476726044574,41.63999938964844,-0.07337422566329599 8578,2006-05-26,43.540000915527344,43.875,42.58000183105469,43.0,3155600.0,0.009389187660915344,1.1404944608031677,0.6585379469477701,39.45613275534192,40.10107326298237,-0.5943167912705789,0.7387530697410796,-1.873245325234251,-4.91122390613738,25.497208070617344,1.2949981689453125,-0.5340958238809392,-0.42199916839599894,-3.2204543034499835,2.3764559666579856,-1.8212267359229912,0.9772283991309934,0.7850867705255453,89.26284618083874,47.93866798102505,1.3992275675269905,5,-0.4525012969970703,-0.16749954223632812,-1.8600006103515625,-3.365001678466797,-2.6650009155273438,4,-0.07326601686562262,2.221042571816349,43.1349983215332,1.8178913115013924,42.040000915527344,-4.8048735101740805,42.310001373291016,-0.07326601686562262 8579,2006-05-30,42.334999084472656,43.54499816894531,42.2599983215332,43.540000915527344,3124600.0,-0.027675741977877588,1.115232461758722,-2.2314810890235806,35.585374869327694,37.45886330999163,0.4328057357966628,1.8844282366041014,-0.5809553988984248,-3.611480696064973,23.553536070569663,1.2849998474121094,-0.6937719631517183,-1.52800102233887,-4.41263991428702,1.3566378696092798,-2.9703204683129485,-0.08568157636479157,1.7044816721452207,50.64097939940516,13.147563602552616,1.4423194459740762,5,0.5025005340576172,1.0375022888183594,-0.6362485885620117,-2.1599998474121094,-1.2599983215332031,1,-0.05657258791915509,1.1404944608031677,43.540000915527344,2.221042571816349,43.1349983215332,1.8178913115013924,42.040000915527344,-0.05657258791915509 8580,2006-05-31,42.79999923706055,43.54499816894531,42.23500061035156,42.375,4667400.0,0.010983823376494284,-2.7163155872756493,-0.35269592635271174,38.41354223721357,36.0004003882358,-0.36095631818481877,1.257882878209088,-0.9435661661348789,-3.9789518812931703,21.511537079104194,1.30999755859375,-0.9646615135308991,-0.9195009231567397,-3.709645475516531,1.8706436292030517,-2.3145731993366354,0.475571353023156,1.0750007629394531,65.54483554614387,29.41629004394408,1.3950722761798962,5,-0.4849987030029297,0.5725021362304688,-0.9924993515014648,-2.625,-2.5349998474121094,2,-0.08119155458096572,1.115232461758722,42.334999084472656,1.1404944608031677,43.540000915527344,2.221042571816349,43.1349983215332,-0.08119155458096572 8581,2006-06-01,43.15499877929688,43.35499954223633,42.3849983215332,43.025001525878906,2773200.0,0.008294381975804788,2.66039039557782,0.30587643948983373,44.49212157109436,36.57950275493358,-0.8123576134515389,0.7686281217236441,-1.1646332638785637,-4.235204266714199,19.326827384532773,0.970001220703125,-1.1794085350267807,-0.4542512893676687,-3.1439049508119083,2.235402372076571,-1.7990781200897885,0.8905755413544512,0.47040130615233267,67.34691053028605,25.725354206197203,1.3448268307221192,6,-0.8399982452392649,0.21750259399413352,-1.1712484359741282,-2.9799995422363352,-2.224998474121101,3,-0.045185888156662024,-2.7163155872756493,42.79999923706055,1.115232461758722,42.334999084472656,1.1404944608031677,43.540000915527344,-0.045185888156662024 8582,2006-06-02,43.875,44.0,43.224998474121094,43.599998474121094,3756600.0,0.01668407463954158,1.9523781843547003,2.1154410470096856,45.607486497943135,37.3882245784205,-1.3497957726312109,-0.03840155591668548,-1.7548872524357648,-4.8544624999155275,17.482157718277886,0.8450012207031179,-1.4451716169480306,0.31975002288818644,-2.2985612010336425,2.9380612468100153,-0.9894055890727316,1.6289056348491044,-3.1199989318847727,92.91784457642798,50.41696895335688,1.3091556119609156,6,-1.4974994659423828,-0.5024986267089844,-1.6762495040893555,-3.700000762939453,-2.7449989318847727,4,-0.048547032891515185,2.66039039557782,43.15499877929688,-2.7163155872756493,42.79999923706055,1.115232461758722,42.334999084472656,-0.048547032891515185 8583,2006-06-05,42.53499984741211,43.875,42.36999893188477,43.875,4483800.0,-0.03054131401909721,1.2462699951319807,-4.872700790678318,44.424225966036204,39.35401657407253,0.06876457365864752,1.1523639795929768,-0.30948012692320503,-3.4207281301211268,15.783945507841569,1.5050010681152273,-1.5765101374225523,-0.8880001068115249,-3.426759656288027,1.6507594426649774,-2.1573798815497796,0.38137966792672984,-1.7150988006591845,16.99712979052658,-26.08975754971955,1.2693797747382514,6,-0.1574993133544922,0.8375015258789062,-0.27624988555908203,-2.3600006103515625,-2.5600013732910156,0,-0.018337810793346843,1.9523781843547003,43.875,2.66039039557782,43.15499877929688,-2.7163155872756493,42.79999923706055,-0.018337810793346843 8584,2006-06-06,41.0,42.70000076293945,40.875,42.540000915527344,7691000.0,-0.03608792413115525,-1.0391059547606971,1.1492542837052662,34.279585459991466,39.48584479485105,1.6801154587999392,2.4511384382280283,1.3112333843793635,-1.8022836503193034,14.68964224034876,1.8250007629394531,-1.4946762884307603,-2.1932498931884794,-4.736054507386704,0.3495547210097456,-3.4646522002875955,-0.9218475860893633,3.0,4.0,-35.72633641354162,1.2714023070991127,6,1.3775005340576172,2.3725013732910156,1.3187503814697266,-0.8250007629394531,-2.8199996948242188,1,-0.0030487804878048808,1.2462699951319807,42.53499984741211,1.9523781843547003,43.875,2.66039039557782,43.15499877929688,-0.0030487804878048808 8585,2006-06-07,40.29499816894531,41.56999969482422,40.29499816894531,41.0,8182800.0,-0.017195166611089885,-2.6170162110685453,0.45779312463153515,36.5596429166381,39.81514433899984,2.312404474906728,2.898759647080581,2.0911718612846357,-1.0181274344801068,13.654834408037587,1.2750015258789062,-1.439036870929833,-2.6405015945434585,-5.263920363819203,-0.017082825267713986,-3.9522109791813307,-1.3287922099055862,3.6425018310546875,0.0,-41.43822712315585,1.311709384637871,6,1.8525009155273438,2.847501754760742,2.741250991821289,0.9875011444091797,-3.3049964904785156,2,0.019357305607108133,-1.0391059547606971,41.0,1.2462699951319807,42.53499984741211,1.9523781843547003,43.875,0.019357305607108133 8586,2006-06-08,40.084999084472656,40.2400016784668,38.650001525878906,40.20000076293945,8259800.0,-0.005211542226461696,15.30740037950664,0.16312252451139536,41.12487392615793,39.99366513330493,2.476336174293877,2.835535170311978,2.3690871314886266,-0.7319462500658744,12.501809817454495,1.6449966430664062,-1.2405743679903338,-2.5847505569457994,-5.233689622499696,0.06418850860809755,-3.9092200897227514,-1.2602810241688474,3.706800842285155,26.822391922821883,-18.66331174402387,1.3244695327769498,6,1.2400016784667969,2.2350025177001953,2.9862499237060547,1.197500228881836,-4.119998931884766,3,0.004490465493000473,-2.6170162110685453,40.29499816894531,-1.0391059547606971,41.0,1.2462699951319807,42.53499984741211,0.004490465493000473 8587,2006-06-09,39.90999984741211,40.45000076293945,39.49499893188477,40.15999984741211,4240800.0,-0.004365703905637175,1.301204154793622,2.1738813148903704,38.68613022546474,39.90810929665191,2.3979285304470395,2.807961451328609,2.6029875271058245,-0.4873161404195301,12.54083707200156,0.9550018310546804,-1.1540958099281653,-2.5397497177124038,-5.341552289067742,0.26205285364293474,-3.940651003390073,-1.1388484320347345,3.57329217529297,24.1148074544682,-23.296658842156155,1.4009012856776688,6,1.4150009155273438,2.410001754760742,3.179999351501465,1.3724994659423828,-3.4850006103515625,4,0.025557515952479015,15.30740037950664,40.084999084472656,-2.6170162110685453,40.29499816894531,-1.0391059547606971,41.0,0.025557515952479015 8588,2006-06-12,38.650001525878906,40.400001525878906,38.349998474121094,39.79999923706055,5800600.0,-0.03157099289277254,-1.3428555235606088,4.5999908447265625,35.63882415021327,39.914048105639196,3.231121185653123,3.776010350188031,3.90265729527205,0.8355334257019891,13.664594758760607,2.0500030517578125,-1.0891568140188639,-3.4914981842041044,-6.543030548454311,-0.4399658199538976,-5.017264366329208,-1.965732002079001,4.543293067016606,6.896618250729834,-43.12421573106634,1.525766182125104,6,2.5249977111816406,3.519998550415039,4.439997673034668,2.632497787475586,-0.9150009155273438,0,0.06416557423874325,1.301204154793622,39.90999984741211,15.30740037950664,40.084999084472656,-2.6170162110685453,40.29499816894531,0.06416557423874325 8589,2006-06-13,38.7599983215332,39.150001525878906,38.19499969482422,38.375,6865600.0,0.0028459713146620214,-1.5637669805475762,-0.3347818154677989,31.97967714875928,39.19917420692205,2.8616095688008087,3.449054653273535,3.8461948302506244,0.789186583914713,15.610884461598673,0.9550018310546875,-1.1688329354268063,-3.1315013885498075,-6.433695246014352,0.1706924689147371,-4.78259831728208,-1.4804044598175352,4.045832581860353,16.740700050636573,-34.173680111111295,1.6510969287322705,6,2.3375015258789062,3.3325023651123047,4.428750991821289,2.522500991821289,-2.8499984741210938,1,0.031346754520185094,-1.3428555235606088,38.650001525878906,1.301204154793622,39.90999984741211,15.30740037950664,40.084999084472656,0.031346754520185094 8590,2006-06-14,38.834999084472656,39.35499954223633,38.41999816894531,38.7599983215332,5428400.0,0.0019350042875978524,-1.4768213258959473,0.19480802576170422,33.40237060450414,37.966979655078696,2.41945780592426,3.0732448793946787,3.811229487919803,0.7917716471171872,16.98603347583976,0.9350013732910156,-1.297999966313661,-2.765500640869142,-6.068065814208651,0.5370645324703673,-4.416783227538893,-1.114218054199391,3.509748698063966,28.381334212997032,-21.689423855768418,1.651282586669753,6,2.262500762939453,3.2575016021728516,4.438750267028809,2.447500228881836,-3.7949981689453125,2,-0.01686619788176491,-1.5637669805475762,38.7599983215332,-1.3428555235606088,38.650001525878906,1.301204154793622,39.90999984741211,-0.01686619788176491 8591,2006-06-15,40.15999984741211,40.16999816894531,39.099998474121094,39.10499954223633,4142000.0,0.03411872780162439,-1.0093844919479626,14.066527643558313,34.95195836520287,36.78303208477422,0.6983810190147892,1.5882806446242625,2.535232730807799,-0.4498651942982548,18.58466011385481,1.3349990844726562,-1.2555263694951009,-1.2872499465942369,-4.556702896946042,1.9822030037575686,-2.9219764217701396,0.3474765285816659,1.7697731263532717,87.1396550703308,41.270035381971034,1.6347264751759036,6,0.875,1.9325008392333984,3.2274999618530273,1.1224994659423828,-3.865001678466797,3,-0.07893421765412645,-1.4768213258959473,38.834999084472656,-1.5637669805475762,38.7599983215332,-1.3428555235606088,38.650001525878906,-0.07893421765412645 8592,2006-06-16,40.40499877929688,40.63999938964844,40.02999877929688,40.1150016784668,4783000.0,0.006100571036246061,-1.6521598513936506,0.2748786890462242,33.88173455978979,35.611644150746834,-0.10124839456428703,1.2996532468264164,2.335841464154548,-0.621364287964461,19.096909958794114,0.6100006103515554,-1.2847599821190627,-0.9722509384155202,-4.269285774046416,2.324783897215376,-2.6207683562309683,0.6762664793999278,1.1512968665743841,90.38852189433706,47.942080675710585,1.6485174178154482,6,0.04250144958495383,1.670001983642571,3.153752326965325,1.0100021362304616,-4.5949974060058665,4,-0.10988735950622042,-1.0093844919479626,40.15999984741211,-1.4768213258959473,38.834999084472656,-1.5637669805475762,38.7599983215332,-0.10988735950622042 8593,2006-06-19,39.43000030517578,40.76499938964844,39.290000915527344,40.45500183105469,3637400.0,-0.024130639860845182,-1.2605335313272805,-3.534523355388556,34.70247354820464,35.658631716103855,0.43246570818194385,2.177586940314356,3.360726680441118,0.4154246146618803,19.364174841657476,1.4749984741210938,-1.4739503952541781,-1.8147493362426772,-5.204560018658171,1.5750613461728165,-3.5096546774504205,-0.11984399503493393,1.7901657455907838,48.05450416351249,6.370134642587274,1.6949053412077462,6,0.4524993896484375,2.3774986267089844,4.508750915527344,1.9850006103515625,-3.0800018310546875,0,-0.07621103334662627,-1.6521598513936506,40.40499877929688,-1.0093844919479626,40.15999984741211,-1.4768213258959473,38.834999084472656,-0.07621103334662627 8594,2006-06-20,39.400001525878906,39.6150016784668,38.77999877929688,39.25,6256000.0,-0.0007608110338497287,1.8793112520059738,-0.14634273422206343,31.236202765194292,35.067138365943435,0.23650822458251497,2.140933048926726,3.4472562296977287,0.5094230857650928,19.736771336378073,0.8350028991699148,-1.7634873898732621,-1.732748222351077,-5.2143501501472755,1.7488537054451214,-3.47354918624918,0.008052741547025732,1.5176478892934213,41.79116617430799,2.9958952219812716,1.7408009638981,6,0.07999801635742188,2.4074974060058594,4.376249313354492,2.0149993896484375,-3.125,1,-0.042258904848867296,-1.2605335313272805,39.43000030517578,-1.6521598513936506,40.40499877929688,-1.0093844919479626,40.15999984741211,-0.042258904848867296 8595,2006-06-21,39.45000076293945,39.79499816894531,39.13000106811523,39.29999923706055,4282400.0,0.0012690161199031547,-1.7142857142856647,1.0,28.840657949717396,33.702225479672265,0.060391765388700946,1.9665076203199305,3.4466688226222004,0.5159812437036067,21.07702523847291,0.6649971008300852,-1.9662963966952702,-1.5397489547729464,-5.052556034632801,1.973058125086908,-3.2961524947028735,0.21665458515698077,1.3149986267089844,33.75323816771571,-1.3713522992180032,1.756403539929929,6,0.029998779296875,2.3574981689453125,4.163749694824219,1.9650001525878906,-2.490001678466797,2,-0.0897338617760669,1.8793112520059738,39.400001525878906,-1.2605335313272805,39.43000030517578,-1.6521598513936506,40.40499877929688,-0.0897338617760669 8596,2006-06-22,39.31999969482422,39.45000076293945,38.73500061035156,39.45000076293945,3500200.0,-0.0032953375310795785,9.999911969247924,-0.8666649712629063,22.10652755274242,31.860047404925343,0.07874693612365746,1.9840058146926438,3.6131783163349454,0.7037949846146887,21.723844525093295,0.7150001525878906,-1.9245685222711444,-1.533749961853026,-5.085746634886121,2.018246711180069,-3.30974829836957,0.242248374663518,1.1879997253417969,28.817706219275696,0.9621171195042955,1.7759983365165466,6,0.15999984741210938,2.237499237060547,4.312500953674316,2.095001220703125,-3.0349998474121094,3,-0.10885042758177488,-1.7142857142856647,39.45000076293945,1.8793112520059738,39.400001525878906,-1.2605335313272805,39.43000030517578,-0.10885042758177488 8597,2006-06-23,39.97000122070313,40.22999954223633,38.849998474121094,39.224998474121094,3351600.0,0.016531066401927585,1.1818209232476509,-5.730743272983417,32.84280629234135,31.549378754050686,-0.6278762218409994,1.1433534120546724,2.9580221391371992,0.11964522126442745,22.36667687411765,1.3800010681152344,-1.8641949364228623,-0.7254985809326087,-4.128447371231914,2.6774502093666968,-2.4269729760822614,0.975975814217044,0.3066982269287024,60.83750507373868,30.302683751605066,1.7014743951496527,6,-0.490001678466804,1.1274986267089773,3.7712488174438406,1.4449996948242116,-4.275001525878913,4,-0.09194403151167008,9.999911969247924,39.31999969482422,-1.7142857142856647,39.45000076293945,1.8793112520059738,39.400001525878906,-0.09194403151167008 8598,2006-06-26,40.349998474121094,40.59000015258789,39.96500015258789,40.05500030517578,2976000.0,0.00950706134132262,-1.6315874010183267,0.395969236756133,44.85757640872361,32.98025644960228,-0.8284943781277292,0.5397909303469177,2.5665411079271507,-0.21828717316444113,23.54487164697999,0.625,-1.8555123863973648,-0.18600120544433452,-3.3156444012238353,2.9436419903351663,-1.7508228033340885,1.3788203924454194,-2.154998779296875,87.06190093300732,50.97418040053766,1.5648215978897515,6,-0.7574996948242188,0.7475013732910156,3.2775020599365234,1.06500244140625,-4.049999237060547,0,-0.1125154218714991,1.1818209232476509,39.97000122070313,9.999911969247924,39.31999969482422,-1.7142857142856647,39.45000076293945,-0.1125154218714991 8599,2006-06-27,39.93999862670898,40.70000076293945,39.810001373291016,40.29999923706055,3532400.0,-0.010161087061132723,-1.870988383540067,-1.2203486267004844,47.05394085784922,34.49709758886284,-0.2609506817683851,0.8022977704485541,2.9452267586869354,0.2346945465249135,24.578830400649228,0.8899993896484375,-1.8168514434362066,-0.4762510299682674,-3.4974631627227026,2.544961102786168,-1.9868570963454886,1.0343550364089538,-1.697098922729488,61.32304950564209,19.816599028713156,1.510606066377218,6,-0.18999862670897727,1.157501220703132,3.615001678466804,1.4750022888183665,-3.2449989318847585,1,-0.08988483415187576,-1.6315874010183267,40.349998474121094,1.1818209232476509,39.97000122070313,9.999911969247924,39.31999969482422,-0.08988483415187576 8600,2006-06-28,39.32500076293945,39.99499893188477,39.02000045776367,39.92499923706055,2862400.0,-0.015398044189171789,1.6351386182507701,1.6666596024244151,44.09020499138875,35.51245832510572,0.48149815479354174,1.2054111718535552,3.4738899066661233,0.8913706484461414,25.81685477762175,0.9749984741211009,-1.6418473034436758,-0.9174989700317369,-3.7556401124026024,1.9206421723391287,-2.336569541217173,0.5015716011536995,-0.983817016601563,30.025450726345483,-12.787437435264543,1.419070571185433,6,0.4249992370605469,1.7724990844726562,4.229999542236328,2.0900001525878906,-2.7649993896484375,2,-0.07755878392594762,-1.870988383540067,39.93999862670898,-1.6315874010183267,40.349998474121094,1.1818209232476509,39.97000122070313,-0.07755878392594762 8601,2006-06-29,41.20500183105469,41.27999877929688,39.599998474121094,39.599998474121094,4762800.0,0.04780676494956304,-1.093453945648411,-2.6750123977976425,57.95945584113584,38.18776068969972,-1.3797791709465628,-0.8729245025051426,1.5337450253476135,-0.9388701751300843,26.7168974902514,1.954998016357429,-1.3787587963638686,1.060001945495607,-1.474604828662791,3.594608719654005,-0.20730144158359565,2.3273053325748094,-2.7694654040527382,96.91370622125213,49.59849082063915,1.2673033870791992,6,-1.1975021362304688,-0.10750198364257812,2.3412485122680664,0.20999908447265625,-4.680000305175781,3,-0.1030215400544584,1.6351386182507701,39.32500076293945,-1.870988383540067,39.93999862670898,-1.6315874010183267,40.349998474121094,-0.1030215400544584 8602,2006-06-30,41.74499893188477,42.00500106811523,41.0,41.36000061035156,3723600.0,0.013105134736897561,1.2209904696068747,0.239873841926886,70.86987053675927,42.20636035509468,-1.9106311890789769,-1.666099608332793,0.9520176564352738,-1.4268189918156295,28.09242898191866,1.0050010681152273,-1.1083000483419383,1.7064990997314524,-0.2900953951206944,3.703093594583599,0.708201852305379,2.704796347157526,-3.138794763745125,91.28971246006435,37.25647480455253,0.998297247426073,6,-1.3749980926513743,-0.6474990844726634,1.4850015640258718,-0.11999893188477273,-5.619998931884773,4,-0.1307940884938512,-1.093453945648411,41.20500183105469,1.6351386182507701,39.32500076293945,-1.870988383540067,39.93999862670898,-0.1307940884938512 8603,2006-07-03,41.75500106811523,42.22999954223633,41.70500183105469,42.150001525878906,1316800.0,0.00023960082611984568,-1.1212074506207566,-1.0259796878870444,70.47166692219675,46.5658563725394,-1.7390261356800991,-1.8314319375535817,0.8961561231325632,-1.372051271278103,28.77674998914858,0.5249977111816406,-0.9350081472267817,1.7555011749267493,-0.057829273794745006,3.5688316236482436,0.8488359505659986,2.6621663992875,-2.8768931479775333,85.20253552660641,25.359336074408183,0.9066652243607476,7,-1.272500991821282,-0.6575012207031179,1.4749994277954173,0.007499694824225855,-6.569999694824212,0,-0.14513234865939262,1.2209904696068747,41.74499893188477,-1.093453945648411,41.20500183105469,1.6351386182507701,39.32500076293945,-0.14513234865939262 8604,2006-07-05,40.875,41.435001373291016,40.77000045776367,41.29999923706055,2441200.0,-0.021075345362335796,-1.094496608815278,1.0759461886872435,62.56158954584404,50.31262654988681,-0.7015710570924085,-1.0132242465906387,1.7365349673855945,-0.4341350499698109,28.70015939953252,0.9850006103515554,-0.7837407663583278,0.8817501068115234,-0.9178705242943792,2.681370737917426,-0.018060208741424333,1.7815604223644712,-1.6617029176524412,57.788164215039664,-5.7854603154388755,0.8998103155529499,7,-0.3924999237060547,0.22249984741210938,2.3550004959106445,1.167501449584961,-5.845001220703125,2,-0.1119266241697725,-1.1212074506207566,41.75500106811523,1.2209904696068747,41.74499893188477,-1.093453945648411,41.20500183105469,-0.1119266241697725 8605,2006-07-06,41.07500076293945,41.599998474121094,40.70000076293945,40.95000076293945,2069000.0,0.004892985026041741,-1.87999267578125,-0.29411817504555204,56.54039709962829,54.138612055096345,-0.7228390101448383,-1.214037307907752,1.5388777079127038,-0.5724738053724323,28.232719730303664,0.8999977111816406,-0.5582008105805301,1.042750740051268,-0.8171998079889846,2.902701288091521,0.1127754660311382,1.972726014071398,-1.5600334346030138,56.08371444029131,-4.322704995167605,0.929975274020127,7,-0.5350017547607422,0.02249908447265625,2.0299997329711914,0.9675006866455078,-6.540000915527344,3,-0.10663422974460801,-1.094496608815278,40.875,-1.1212074506207566,41.75500106811523,1.2209904696068747,41.74499893188477,-0.10663422974460801 8606,2006-07-07,40.26499938964844,41.08000183105469,40.09000015258789,41.08000183105469,2651000.0,-0.019720057413166292,1.4294446940762375,-6.52001953125,49.074077811775865,55.94208666836684,0.26296064641262973,-0.41092781939320133,2.3043014083132505,0.2936684160426992,27.052639325721994,0.9900016784667969,-0.3034082643255118,0.22374935150146769,-1.6390157688292533,2.0865144718321886,-0.7076332086638928,1.1551319116668282,-0.47852883992200645,8.177536774405157,-46.43549275477622,0.9313825601653617,7,0.3600006103515625,0.8325004577636719,2.578751564025879,1.7775020599365234,-5.930000305175781,4,-0.09201535011844364,-1.87999267578125,41.07500076293945,-1.094496608815278,40.875,-1.1212074506207566,41.75500106811523,-0.09201535011844364 8607,2006-07-10,40.93000030517578,41.35499954223633,40.52999877929688,40.625,2774800.0,0.016515607242212127,-2.3333179205006758,-0.3742323822362016,60.34482758620691,57.66289235475388,-0.28110487186321365,-1.0493979575571046,1.6083011504807132,-0.31770042121183195,25.93423199768674,1.0900001525878906,0.0003303601347397489,0.8377502441406222,-1.0653013978340837,2.740801886115328,-0.11377557684672723,1.7892760651279715,-0.8991768561983591,39.25235477407716,-15.521480169395545,0.9515258209873525,7,-0.30500030517578125,0.16749954223632812,1.9137506484985352,1.1125011444091797,-6.430000305175781,0,-0.10762273995731786,1.4294446940762375,40.26499938964844,-1.87999267578125,41.07500076293945,-1.094496608815278,40.875,-0.10762273995731786 8608,2006-07-11,41.13000106811523,41.40999984741211,40.77999877929688,40.99499893188477,5053600.0,0.004886410003621666,-1.230082640164231,0.4426295119693358,61.65767573950867,59.285529563827154,-0.4009956150488776,-1.1110407026096496,1.3483598826502714,-0.46739131857739125,24.22937056617424,0.6300010681152273,0.39377130025485485,0.9137510299682532,-0.9153674117763373,2.7428694717128437,-0.0008081909040456026,1.828310250840552,-1.0400009155273366,68.87430937481795,11.943616517884536,0.9145592208722954,7,-0.5050010681152273,-0.0950012207031179,1.7449998855590891,0.9125003814697337,-5.210002899169915,1,-0.12168735565619038,-2.3333179205006758,40.93000030517578,1.4294446940762375,40.26499938964844,-1.87999267578125,41.07500076293945,-0.12168735565619038 8609,2006-07-12,39.974998474121094,41.0099983215332,39.84500122070313,41.00500106811523,4909800.0,-0.02808175453439299,1.2403852854978608,-7.629528115287554,53.07916353250143,60.2843027350619,0.8487488204624754,0.14720084276132184,2.4150638054645697,0.7341107096165018,22.587360805014857,1.2849998474120952,0.6060706241248113,-0.30200157165527486,-2.0037452463132936,1.399742103002744,-1.1528734089842843,0.5488702656737345,2.2550010681152344,7.40726249940188,-50.288351365353705,0.8508718373290093,7,0.9400005340576172,0.4725017547607422,2.9000024795532227,2.0825023651123047,-3.664997100830078,2,-0.11982482260583482,-1.230082640164231,41.13000106811523,-2.3333179205006758,40.93000030517578,1.4294446940762375,40.26499938964844,-0.11982482260583482 8610,2006-07-13,38.18000030517578,39.6349983215332,38.15499877929688,39.6349983215332,5806200.0,-0.044903020324249754,1.0343664054491157,1.412615875767114,44.40628500236591,58.77839486408746,2.75384438064831,1.9927831583836308,4.05540237202662,2.5561420844355496,21.39993761847189,1.8199996948242116,0.6325916910970406,-2.0642498016357393,-3.9025708180593384,-0.22592878521214033,-2.9834103098475424,-1.1450892934239363,4.002299270629884,0.7680957810983455,-58.07786621114227,0.9191605082117995,7,2.0124988555908203,2.0124988555908203,4.695000648498535,3.9975013732910156,-1.8149986267089844,3,-0.08250396806444982,1.2403852854978608,39.974998474121094,-1.230082640164231,41.13000106811523,-2.3333179205006758,40.93000030517578,-0.08250396806444982 8611,2006-07-14,36.9900016784668,38.18999862670898,36.46500015258789,38.185001373291016,9034200.0,-0.031168114646339173,1.8630817837040634,0.821306751892276,36.113701447487394,54.916598298612804,3.6688914483914488,3.0916259780095743,5.083718439209022,3.754712923557207,21.225677865262632,1.7249984741210866,0.6396361798282868,-3.0957485198974624,-5.441308942881889,-0.7501880969130355,-4.268528731389672,-1.9229683084052525,5.031205865478519,10.616816143151828,-45.9953392009679,1.1727802114922123,7,2.3574981689453125,2.3574981689453125,5.654997825622559,5.397499084472656,-0.8650016784667969,4,-0.06636933548677915,1.0343664054491157,38.18000030517578,1.2403852854978608,39.974998474121094,-1.230082640164231,41.13000106811523,-0.06636933548677915 8612,2006-07-17,35.96500015258789,37.165000915527344,35.775001525878906,36.8650016784668,7906600.0,-0.027710231937502106,-1.1718761175881554,0.7531395445346069,30.725288567079403,50.500334036933104,4.232913573661705,3.9705088352441393,5.944849572839942,4.77267338430687,21.57650069530881,1.3899993896484375,0.6909857277181715,-3.898750114440915,-6.873232358921406,-0.9242678699604241,-5.385991236681164,-2.411508992200666,5.722834947875981,3.371760129598201,-47.34851063597529,1.4872411222402466,7,2.7224998474121094,3.0375003814697266,5.857501029968262,6.355001449584961,0.6100006103515625,0,-0.04532187018489264,1.8630817837040634,36.9900016784668,1.0343664054491157,38.18000030517578,1.2403852854978608,39.974998474121094,-0.04532187018489264 8613,2006-07-18,36.42499923706055,36.54999923706055,35.959999084472656,36.07500076293945,5505600.0,0.012790187196469516,-1.0344768619610112,-0.38888653414148266,34.617074613789114,47.39538793337144,3.2825377805117313,3.450761998871805,5.315693190113869,4.317337894555649,21.54513529480245,0.5900001525878906,0.4731499348535735,-3.288500976562503,-6.635493499432378,0.058491546307372744,-4.961997237997444,-1.6150047151275615,4.789809177436524,12.416391767827253,-35.43580783564782,1.6734962614349393,7,2.262500762939453,2.5775012969970703,5.3975019454956055,5.895002365112305,0.27500152587890625,1,-0.05284829862403839,-1.1718761175881554,35.96500015258789,1.8630817837040634,36.9900016784668,1.0343664054491157,38.18000030517578,-0.05284829862403839 8614,2006-07-19,37.73500061035156,38.39500045776367,36.540000915527344,36.540000915527344,7948400.0,0.03596434868166476,-2.1046025371733563,3.414299727520436,43.44059698091423,45.93985458684766,1.6542487382924875,2.118229995784148,3.8348904251603813,3.0205432538516845,20.70175763558196,1.970001220703125,0.1069461746135687,-1.89524955749512,-5.355969678911606,1.565470563921366,-3.625609618203363,-0.16488949678687703,3.044623253056052,50.777220506485484,0.642377696015032,1.730360060708242,7,0.8575000762939453,1.2674999237060547,3.9374990463256836,4.434999465942383,-1.1000022888183594,2,-0.04809864613884107,-1.0344768619610112,36.42499923706055,-1.1718761175881554,35.96500015258789,1.8630817837040634,36.9900016784668,-0.04809864613884107 8615,2006-07-20,35.90999984741211,38.025001525878906,35.83000183105469,37.92499923706055,8100600.0,-0.04836360761681857,-1.0183947720121649,-1.6861923884799306,28.05636453373606,43.6045531115099,2.9832681625447606,3.8624547937420033,5.469036086745831,4.850747424891253,20.10486981952408,2.1949996948242188,-0.3345627072084696,-3.543250274658206,-7.384027748824977,0.2975271995085649,-5.463639011741591,-1.6228615375748205,4.469254228993208,5.152609792710431,-37.45128566511955,1.9203887370833859,7,2.6825008392333984,3.092500686645508,5.685000419616699,6.182500839233398,1.0349998474121094,3,0.01113900104646559,-2.1046025371733563,37.73500061035156,-1.0344768619610112,36.42499923706055,-1.1718761175881554,35.96500015258789,0.01113900104646559 8616,2006-07-21,35.040000915527344,36.25500106811523,34.89500045776367,36.25500106811523,7269000.0,-0.024227205112267947,1.2386838511169513,0.6029779258642197,22.95282919861853,39.44988662400009,3.390728947970203,4.632897453090088,6.135747306390179,5.729406219797667,19.407548845279194,1.3600006103515554,-0.7110844140895054,-4.199249267578125,-8.518436777283341,0.11993824212709114,-6.358843022430733,-2.039655512725517,4.9709129568358605,4.142870221819196,-30.96820986314087,2.159593754852608,7,3.112499237060547,3.5224990844726562,6.554999351501465,7.052499771118164,2.55999755859375,4,0.0378139477260202,-1.0183947720121649,35.90999984741211,-2.1046025371733563,37.73500061035156,-1.0344768619610112,36.42499923706055,0.0378139477260202 8617,2006-07-24,36.29499816894531,36.4900016784668,35.220001220703125,35.25,4927600.0,0.035816130725665474,-1.2986522501622548,-0.8600806894711279,29.985331317846146,35.93073724381535,1.5747121873043781,3.25536587107932,4.722993505131313,4.4839079653060026,19.37262108966158,1.4500007629394531,-1.038789024463135,-2.7605018615722656,-7.257808634727759,1.7368049115832278,-5.009155248150016,-0.5118484749945154,3.204324361957937,39.99993460518973,10.761389993857932,2.248653386577748,7,1.657501220703125,2.2675018310546875,5.268752098083496,5.797502517700195,1.0800018310546875,0,-0.004683790536481269,1.2386838511169513,35.040000915527344,-1.0183947720121649,35.90999984741211,-2.1046025371733563,37.73500061035156,-0.004683790536481269 8618,2006-07-25,35.810001373291016,36.41999816894531,35.5,36.125,5963200.0,-0.013362634526023154,1.0331564371793844,-0.30143462071986565,30.879580841203435,33.46411694478225,1.3697502386613891,3.5656088088344973,5.0250653879213445,4.971209119832274,19.670758747495892,0.9199981689453125,-1.2845372414144691,-3.018498802185057,-7.695415367079498,1.6584177627093837,-5.356957084632278,-0.6800405197378367,3.228888950298277,26.14288330078125,0.49437161880018365,2.33845828244722,7,1.4549980163574219,2.7524986267089844,5.451249122619629,6.282499313354492,1.5799980163574219,1,0.021362729972387307,-1.2986522501622548,36.29499816894531,1.2386838511169513,35.040000915527344,-1.0183947720121649,35.90999984741211,0.021362729972387307 8619,2006-07-26,36.349998474121094,36.54999923706055,35.36999893188477,35.810001373291016,5017800.0,0.01507950516954848,1.5106426151005266,-1.7142839842567363,32.609481288039916,32.15336097652381,0.2921991056555484,2.8910957843403935,4.338657688876978,4.430931645692958,19.84782163293734,1.1800003051757741,-1.7041118367142332,-2.299001693725586,-7.070903939557212,2.47290055210604,-4.684952816641399,0.08694942919022708,2.2745028628856403,46.48554376480023,23.66709097265352,2.3859511229158117,7,0.2950019836425781,2.2125015258789062,4.495000839233398,5.742502212524414,2.700000762939453,2,0.009628674099327439,1.0331564371793844,35.810001373291016,-1.2986522501622548,36.29499816894531,1.2386838511169513,35.040000915527344,0.009628674099327439 8620,2006-07-27,36.275001525878906,37.54999923706055,35.98500061035156,36.35499954223633,5249800.0,-0.002063189859432324,-3.7424211773545646,-0.1481452701032093,34.47470542203939,31.971250307029578,0.0766107534027256,2.8731884870748345,4.234500944302596,4.5221344701986155,19.264226869288166,1.5649986267089844,-2.1999595830349037,-2.221498680114749,-7.0962728543847575,2.6532754941552597,-4.65888576724975,0.2158884070202518,1.9765497232035187,51.97746525822136,26.17900960548191,2.437387087135004,7,0.3699989318847656,2.2874984741210938,4.368747711181641,5.817499160766602,3.2699966430664062,3,0.009924101461373347,1.5106426151005266,36.349998474121094,1.0331564371793844,35.810001373291016,-1.2986522501622548,36.29499816894531,0.009924101461373347 8621,2006-07-28,36.959999084472656,37.084999084472656,36.060001373291016,36.275001525878906,4075000.0,0.018883460503924976,1.1925141980547034,-8.56268179867436,34.576514839394264,32.399164337286784,-0.6851400277798163,1.9540447273662522,3.420715900330066,3.856851839943886,19.809165771746866,1.0249977111816406,-2.5606223866842086,-1.3242509841918917,-6.070443090350466,3.4219411219666824,-3.6973470372711787,1.0488450688873954,0.9558970854778934,74.67808348136445,48.49198783027487,2.3730960530792857,7,-0.3149986267089844,1.6025009155273438,3.6837501525878906,5.132501602172852,4.2649993896484375,4,-0.000405827652055879,-3.7424211773545646,36.275001525878906,1.5106426151005266,36.349998474121094,1.0331564371793844,35.810001373291016,-0.000405827652055879 8622,2006-07-31,36.28499984741211,36.57500076293945,35.55500030517578,36.56999969482422,6114600.0,-0.01826296682307338,5.915210841426041,-0.4160596542813864,31.847110088648577,32.091390501160056,0.04472840475729356,2.317859129712062,4.0022065718742965,4.558938231044806,21.058016857059496,1.404998779296875,-2.727510243113656,-1.72625026702881,-6.257539195275555,2.805038661217935,-3.991894731152186,0.5393941970945662,1.3288067513197532,41.972513185201585,20.31100984165196,2.265644464123373,7,0.3600006103515625,2.2775001525878906,4.2337493896484375,5.807500839233398,4.194999694824219,0,0.03624083318833948,1.1925141980547034,36.959999084472656,-3.7424211773545646,36.275001525878906,1.5106426151005266,36.349998474121094,0.03624083318833948 8623,2006-08-01,35.69499969482422,36.290000915527344,35.31999969482422,36.28499984741211,5508800.0,-0.016260166875265103,2.2333250681874537,2.0701770823573504,33.255069255649516,30.959665198352866,0.5814322239661749,2.5619328043178626,4.481048884075463,5.176382501916194,22.592878557310662,0.970001220703125,-2.717968339645523,-2.0132503509521484,-6.294000798920663,2.2675000970163666,-4.153625574936406,0.12712487303210906,1.6469262898108212,16.816146949695593,-6.3737825405362685,2.1403752239842566,8,0.7650012969970703,2.8675003051757812,4.59375,6.397500991821289,4.8600006103515625,1,0.04706542427620142,5.915210841426041,36.28499984741211,1.1925141980547034,36.959999084472656,-3.7424211773545646,36.275001525878906,0.04706542427620142 8624,2006-08-02,36.29999923706055,36.70500183105469,35.810001373291016,36.005001068115234,4178200.0,0.016949139862972196,-1.613149336184621,-0.4999967672065432,41.889544786546175,32.49668522644288,-0.27773564875909784,1.6828948352666444,3.7838145791100573,4.598871449200971,23.443585065827335,1.0100021362304688,-2.5281392531509184,-1.1795007705688505,-5.230524016434828,2.8715224752971267,-3.205012393501839,0.8460108523641381,0.7972341948873591,43.94617683434802,17.179777966194404,2.025511622932988,8,-0.0774993896484375,2.262500762939453,4.045000076293945,5.792501449584961,4.350002288818359,2,0.03002755304399707,2.2333250681874537,35.69499969482422,5.915210841426041,36.28499984741211,1.1925141980547034,36.959999084472656,0.03002755304399707 8625,2006-08-03,36.69499969482422,36.69499969482422,36.02999877929688,36.29999923706055,7970000.0,0.010881555538998278,2.367089341072134,1.3389929136709253,48.63361581092365,35.35010596114345,-0.6142708496293068,0.9938881510241799,3.2776681463604262,4.232179061820268,24.47437005833678,0.6650009155273366,-2.4098284164743475,-0.5655002593994141,-4.255596362829657,3.1245958440308286,-2.410548311114532,1.2795477923157037,0.18201043970526598,77.9037096592923,47.066454151985,1.8450480517151207,8,-0.3099994659423828,1.8675003051757812,3.728750228881836,5.397500991821289,3.145000457763672,3,0.06417766894186672,-1.613149336184621,36.29999923706055,2.2333250681874537,35.69499969482422,5.915210841426041,36.28499984741211,0.06417766894186672 8626,2006-08-04,36.560001373291016,37.31499862670898,36.25,37.0,3826000.0,-0.0036789296268135985,-1.0094287678183784,-1.1139192830308942,53.00354472812197,37.90768522895187,-0.26930642927055715,0.8823226165842328,3.3063644648388646,4.380377939414544,24.963701931832105,1.0649986267089773,-2.51672327731891,-0.5152486801147447,-3.9321470840686317,2.9016497238391423,-2.2236978820916846,1.1932005218621953,-1.6650009155273438,62.1555058826681,26.693840945793276,1.708449201976943,8,-0.1250019073486328,2.0024986267089844,3.863748550415039,5.532499313354492,3.9899978637695312,4,0.08164651760202046,2.367089341072134,36.69499969482422,-1.613149336184621,36.29999923706055,2.2333250681874537,35.69499969482422,0.08164651760202046 8627,2006-08-07,36.525001525878906,36.724998474121094,36.25500106811523,36.45000076293945,2196600.0,-0.0009573262061658427,-1.021493556034982,-0.17045681142332,50.52743910658676,40.090780591772244,-0.221547651926997,0.6012148867026852,3.1971634509087465,4.415974625824099,25.714723597728128,0.4699974060058665,-2.259230260952272,-0.32999858856201314,-3.229386838565304,2.569389661441278,-1.779692713563655,1.1196955364396288,-1.581601104736329,60.40112662698382,21.114584806212797,1.4496941250016442,8,-0.09000205993652344,2.0374984741210938,4.027498245239258,5.567499160766602,4.104999542236321,0,0.1286788980669069,-1.0094287678183784,36.560001373291016,2.367089341072134,36.69499969482422,-1.613149336184621,36.29999923706055,0.1286788980669069 8628,2006-08-08,36.125,36.96500015258789,35.875,36.79999923706055,2502400.0,-0.010951444467305338,1.1691522271355639,-8.999898275774376,40.606747174581706,40.979365690276886,0.2546103987724919,0.6398333990165597,3.4322865117139756,4.8158497510768825,26.6483709882117,1.0900001525878906,-1.8402271379940203,-0.47975006103515483,-2.579144123681104,1.6196440016107942,-1.5294470923581258,0.5699469702878162,-1.1341676147460973,20.930179506547194,-16.20462866791797,1.049697031322973,8,0.3099994659423828,2.4375,4.608750343322754,5.967500686645508,3.5699996948242188,1,0.12055362054633445,-1.021493556034982,36.525001525878906,-1.0094287678183784,36.560001373291016,2.367089341072134,36.69499969482422,0.12055362054633445 8629,2006-08-09,35.185001373291016,36.6349983215332,35.09000015258789,36.5,3363600.0,-0.026020723230698484,-1.0531522557391508,1.9481483155973258,45.28301793135218,42.18028930242275,1.1309018492496605,1.267566665873403,4.231931124355256,5.750174794959975,27.184889462104856,1.5449981689453125,-1.599078056290054,-1.1802488327026381,-2.663156478117493,0.30265881271221673,-1.9217026554100656,-0.4387950099952107,-0.14768566320800858,4.269720712534517,-35.38588080686646,0.7414538227074288,8,1.0174980163574219,3.062498092651367,5.604998588562012,6.907499313354492,5.25,2,0.1526218195904674,1.1691522271355639,36.125,-1.021493556034982,36.525001525878906,-1.0094287678183784,36.560001373291016,0.1526218195904674 8630,2006-08-10,35.029998779296875,35.529998779296875,34.490001678466804,35.189998626708984,8017600.0,-0.00440535989610058,1.4761831236006933,0.12167301483237071,49.92824851954421,43.88603748910608,1.2189099840997173,1.2379494013363797,4.226894126641504,5.90245680865462,26.934840791446845,1.039997100830071,-1.3410119316394074,-1.1777513504028292,-2.51063699103797,0.1551342902323114,-1.8441941707203995,-0.5113085300852589,2.2849998474121023,19.11496227159038,-23.998683387869683,0.6664428203175705,8,0.8725013732910156,3.0150012969970703,5.760001182556152,7.062501907348633,5.575000762939453,3,0.1604339977854501,-1.0531522557391508,35.185001373291016,1.1691522271355639,36.125,-1.021493556034982,36.525001525878906,0.1604339977854501 8631,2006-08-11,34.53499984741211,35.10499954223633,34.134998321533196,35.029998779296875,6299600.0,-0.014130715076625,2.007753588474322,3.093746274706149,35.82929287903332,44.32850224359327,1.4904888757227752,1.6227971214000263,4.541357419057391,6.404363415951067,25.99839893850591,0.9700012207031321,-1.1497402521595745,-1.5500001907348633,-3.0242421150453325,-0.0757582664243941,-2.2871211528900943,-0.8128792285796322,2.7234988403320273,14.134320391228844,-28.15981264639554,0.7371209621552337,8,1.1899986267089773,3.237499237060547,6.283749580383301,7.557500839233398,5.444999694824219,4,0.15361228691516304,1.4761831236006933,35.029998779296875,-1.0531522557391508,35.185001373291016,1.1691522271355639,36.125,0.15361228691516304 8632,2006-08-14,34.334999084472656,35.54499816894531,34.084999084472656,35.25,8106600.0,-0.00579124840953027,-1.0636016110682762,1.8484906867240543,37.552705670418696,44.80601740078984,1.5475326443584834,1.7859896640449193,4.5315649198475825,6.602594555518628,24.588792214553315,1.4599990844726562,-1.0014694824362635,-1.6685009002685547,-3.337970222528803,0.0009684219916934467,-2.5032355613986823,-0.8337662391384271,2.7985595886230428,8.680552336170072,-34.183667590547394,0.8347346611301246,8,1.364999771118164,3.4125003814697266,6.526250839233398,7.757501602172852,5.465000152587891,0,0.18101063982257415,2.007753588474322,34.53499984741211,1.4761831236006933,35.029998779296875,-1.0531522557391508,35.185001373291016,0.18101063982257415 8633,2006-08-15,34.5,35.049999237060554,33.450000762939446,33.735000610351555,20054400.0,0.004805618754245566,-1.3970031031940569,-0.836064070173691,33.33333333333333,43.855327239321745,1.3356528818845064,1.5487852488445313,4.197561403820579,6.431097192840497,23.237844855279466,1.599998474121108,-0.9047763570668934,-1.407250022888185,-3.1923595796985964,0.3778595339222264,-2.2998048012933907,-0.5146952444829793,2.450645097778313,32.96703428319583,-9.049192530770128,0.8925547784052046,8,0.8824996948242116,2.9300003051757812,6.361249923706055,7.592500686645508,4.965000152587891,1,0.17768119038015162,-1.0636016110682762,34.334999084472656,2.007753588474322,34.53499984741211,1.4761831236006933,35.029998779296875,0.17768119038015162 8634,2006-08-16,35.91999816894531,36.4900016784668,34.299999237060554,34.59999847412109,11505600.0,0.04115936721580615,-1.2812547187055543,1.7254911738306504,47.42564517931575,43.72110828025421,-0.1608300737239574,-0.014925471911844568,2.6710618736136666,5.010797950018571,22.92294999955548,2.190002441406243,-0.6692508780451902,0.10349826812743856,-1.4613259344599143,1.6683224707147915,-0.6789138331662343,0.8859103694211115,0.7505953820458942,81.24989020200326,38.820940367811275,0.7824121012936761,8,-0.5374984741211009,1.3100013732910156,4.910001754760742,6.172502517700195,2.8950004577636648,2,0.10509470262564191,-1.3970031031940569,34.5,-1.0636016110682762,34.334999084472656,2.007753588474322,34.53499984741211,0.10509470262564191 8635,2006-08-17,36.310001373291016,36.36999893188477,35.79999923706055,35.95000076293945,5418200.0,0.010857550785814851,1.3750198683917323,0.27272779816778747,45.07577662296528,42.84024515745902,-0.6830147707342178,-0.39360541208432664,2.1996211453608367,4.620602926564892,22.262428184396555,0.5699996948242259,-0.4056276392244058,0.47350139617920206,-1.106505707805475,2.053508500163879,-0.3165021558131329,1.263504948171537,0.18000030517578125,94.07893911293259,53.42716840385245,0.7900035519923377,8,-1.1025009155273438,0.2324981689453125,4.371248245239258,5.782499313354492,3.145000457763672,3,0.11360506317783492,-1.2812547187055543,35.91999816894531,-1.3970031031940569,34.5,-1.0636016110682762,34.334999084472656,0.11360506317783492 8636,2006-08-18,36.3650016784668,36.69499969482422,36.005001068115234,36.5,4004000.0,0.0015147425804351577,1.6285776566757493,-0.37499470181833594,50.66891125539193,42.855964285104044,-0.858908029754204,-0.36285403460625076,2.068913293218202,4.562694881747568,21.063988416731487,0.6899986267089844,-0.32775427712272887,0.4622516632080078,-1.087969276779873,2.0124726031958886,-0.3128588067859326,1.2373621332019482,-2.915000915527351,89.83056625643475,47.30743398848181,0.7751104699939416,8,-1.157501220703125,-0.4425010681152344,3.8274974822998047,5.707498550415039,5.0449981689453125,4,0.11659556353823053,1.3750198683917323,36.310001373291016,-1.2812547187055543,35.91999816894531,-1.3970031031940569,34.5,0.11659556353823053 8637,2006-08-21,36.125,36.48500061035156,35.90999984741211,36.41999816894531,4607600.0,-0.006599798360765963,1.705866513481492,2.185198790584645,53.818827106957784,44.32397316647916,-0.7617161481763901,-0.14360384230521106,2.2344992702269195,4.794212270706183,20.014693204637286,0.5750007629394531,-0.3869194167131411,0.23074989318847372,-1.3122628840526929,1.7737626704296403,-0.540756495432106,1.0022562818090535,-2.6100992584228564,82.43451826059156,35.14525393617812,0.7715063886205826,8,-1.052499771118164,-0.2024993896484375,3.2224998474121094,5.102500915527344,5.7050018310546875,0,0.10671279009650725,1.6285776566757493,36.3650016784668,1.3750198683917323,36.310001373291016,-1.2812547187055543,35.91999816894531,0.10671279009650725 8638,2006-08-22,36.57500076293945,36.59000015258789,35.900001525878906,36.125,4916800.0,0.012456768524275574,1.874997019764919,-1.5254357833755754,52.511426660349485,45.12712969192331,-1.2752808599605387,-0.5621773375354593,1.7543972899258833,4.335383724916532,18.87481158661497,0.6899986267089844,-0.48844975377301125,0.642500686645505,-0.9293759959004717,2.2143773691914816,-0.14343765462748337,1.4284390279184933,-2.996498042297368,94.98960714200385,45.32448143326635,0.7859383412729877,8,-1.5025005340576172,-0.6525001525878906,2.2699995040893555,4.307500839233398,5.814998626708984,1,0.08817493935335485,1.705866513481492,36.125,1.6285776566757493,36.3650016784668,1.3750198683917323,36.310001373291016,0.08817493935335485 8639,2006-08-23,36.70000076293945,36.959999084472656,36.38000106811523,36.58000183105469,4387800.0,0.0034176349252919014,-1.230759637604045,0.2666638409697792,50.048040948037354,45.140439961755874,-1.2994269426170177,-0.6952578266932363,1.5965818935713543,4.208021164747443,17.66647898301254,0.579998016357429,-0.5614267140549387,0.7500005722045913,-0.8490063407247348,2.3490074851339173,-0.04950288426007177,1.5495040286692543,-3.0591681028137288,77.58634864364474,30.192261709054165,0.799503456464664,8,-1.4950008392333984,-0.7775001525878906,2.1449995040893555,4.182500839233398,5.255001068115234,2,0.07534058125798726,1.874997019764919,36.57500076293945,1.705866513481492,36.125,1.6285776566757493,36.3650016784668,0.07534058125798726 8640,2006-08-24,36.6349983215332,36.93999862670898,36.40499877929688,36.75,4776800.0,-0.0017711836527232183,1.1616202094620156,-0.9583558508440093,50.73025127181096,46.796102005397834,-1.0983121202163773,-0.6344300477711116,1.624919153510902,4.262594850703891,17.22530002198382,0.5349998474120952,-0.5034678860803936,0.6669982910156236,-0.9553474082591364,2.2893439902903836,-0.14417455862175643,1.4781711406530036,-2.8613990044336006,69.33948004836759,22.828938840643758,0.811172849637379,8,-1.4299983978271484,-0.8974971771240234,2.1625022888183594,4.247503280639648,5.355003356933594,3,0.05950594800203435,-1.230759637604045,36.70000076293945,1.874997019764919,36.57500076293945,1.705866513481492,36.125,0.05950594800203435 8641,2006-08-25,36.94499969482422,37.06499862670898,36.525001525878906,36.54999923706055,2787600.0,0.00846189129231667,-1.4269757314427942,-3.434736458022357,53.881675530002084,48.61043198979599,-1.1516079155388397,-0.9967148424180721,1.2383836151284058,3.9402689059419345,16.717840568734914,0.539997100830071,-0.41751797405817115,0.9777496337890597,-0.6426779523882331,2.5981772199663524,0.16753584070041683,1.7879634268777025,-3.043944387029697,89.69963686611253,43.08948173404696,0.8102137930886456,8,-1.687500000000007,-1.4449996948242188,1.8525009155273438,3.937501907348633,4.849998474121094,4,0.06793888637065293,1.1616202094620156,36.6349983215332,-1.230759637604045,36.70000076293945,1.874997019764919,36.57500076293945,0.06793888637065293 8642,2006-08-28,37.599998474121094,37.79999923706055,36.91999816894531,37.0,4546200.0,0.017729023811269284,-1.3157857752346533,1.5189817184466956,63.01850175886571,51.90878403707737,-1.446920298279018,-1.631809712187156,0.5049855888562007,3.2730365746299697,16.00509036723506,0.8800010681152344,-0.3377858503946669,1.5669984817504883,-0.2071386875734973,3.341135651074474,0.6799298970884919,2.4540670664124846,-3.509106567191708,89.47363137532048,37.97867179423803,0.8870685846619935,8,-1.5499992370605469,-1.9749984741210938,0.7575016021728516,2.8425025939941406,5.095001220703125,0,0.1013298278698953,-1.4269757314427942,36.94499969482422,1.1616202094620156,36.6349983215332,-1.230759637604045,36.70000076293945,0.1013298278698953 8643,2006-08-29,37.375,37.810001373291016,36.974998474121094,37.810001373291016,3336000.0,-0.005984002214147743,2.839081669341331,-0.7250041325992141,72.12116074490507,54.65273021103174,-0.8618480249033311,-1.3433718975496305,0.6787858153164663,3.49163402605447,15.125821648443685,0.8350028991699219,-0.10089920487971682,1.257999992370607,-0.6055858308296536,3.1215858155708673,0.3262070807704802,2.1897929039707336,-2.987379506660119,69.5803300379337,11.611373707225297,0.93179291160013,8,-0.5699996948242188,-1.7449989318847656,0.8824996948242188,3.0675010681152344,6.400001525878906,1,0.11919737340614556,-1.3157857752346533,37.599998474121094,-1.4269757314427942,36.94499969482422,1.1616202094620156,36.6349983215332,0.11919737340614556 8644,2006-08-30,37.38999938964844,37.560001373291016,37.14500045776367,37.474998474121094,2649200.0,0.0004013214621656491,2.2548468166586884,0.19539957731533855,74.53220441679608,57.92566663256849,-0.7223633414188058,-1.3412930340471831,0.6126739735478992,3.473209794423042,14.567825697667006,0.41500091552734375,0.15782482914033835,1.2184993743896513,-0.72946346239371,3.1664622111730125,0.24451795599797066,2.192480792781332,-2.660140808313443,70.1066755721355,6.924577675270299,0.9739814183916793,8,-0.5349979400634766,-1.7599983215332031,0.5237503051757812,3.035001754760742,5.255001068115234,2,0.13372559726182476,2.839081669341331,37.375,-1.3157857752346533,37.599998474121094,-1.4269757314427942,36.94499969482422,0.13372559726182476 8645,2006-08-31,39.04999923706055,39.25,37.52999877929688,37.61000061035156,7456000.0,0.044396894209944415,-1.1499984502814629,-16.94134278790055,87.78238307565798,62.049385723709165,-2.1823144804702395,-2.9679862716477885,-1.0818146822233388,1.8150121632241536,14.46183970978091,1.8600006103515625,0.4970605549851541,2.76074924468994,0.43204682862509713,5.089451660754783,1.5963980366575186,3.9251004527223614,-4.012126376529949,92.66051835115393,22.312773004492442,1.164351208032421,8,-1.4749984741210938,-2.6999988555908203,-1.446249008178711,1.1075000762939453,4.950000762939453,3,0.07439187325865904,2.2548468166586884,37.38999938964844,2.839081669341331,37.375,-1.3157857752346533,37.599998474121094,0.07439187325865904 8646,2006-09-01,39.54499816894531,39.915000915527344,38.80500030517578,39.915000915527344,4703600.0,0.012676029233183339,4.999958760335691,-0.2569465968364473,91.54701383024548,66.24140647074113,-2.4348433654953325,-3.402329820041082,-1.602070611970717,1.3185648131905623,15.058514014406121,1.1100006103515625,0.6759749873843361,3.1064983367919936,0.3596478700025898,5.853348803581397,1.7330731033972953,4.479923570186692,-4.0016700516783885,87.64599641839102,9.105422980576265,1.3734252333947012,9,-1.6374969482421875,-2.862497329711914,-1.9412479400634766,0.6125011444091797,4.055000305175781,4,0.06182838848735983,-1.1499984502814629,39.04999923706055,2.2548468166586884,37.38999938964844,2.839081669341331,37.375,0.06182838848735983 8647,2006-09-05,41.224998474121094,41.349998474121094,39.974998474121094,40.099998474121094,7578000.0,0.04248325661815522,1.0,-3.0405179701837226,93.19200584870971,70.76147082500339,-3.704944582208796,-4.966815474427648,-3.3092816071707674,-0.3778786241915171,15.967862316890896,1.8050003051757812,0.9064691884508349,4.551498794555663,1.0680574016784803,8.034940187432845,2.8097780981170715,6.293219490994254,-5.069636165097712,97.14285714285714,12.307232070241085,1.741720696438592,9,-2.3599987030029297,-3.8249988555908203,-3.621248245239258,-1.0674991607666016,2.460002899169922,1,0.013826554661537038,4.999958760335691,39.54499816894531,-1.1499984502814629,39.04999923706055,2.2548468166586884,37.38999938964844,0.013826554661537038 8648,2006-09-06,40.47999954223633,41.20500183105469,40.39500045776367,41.20000076293945,6868000.0,-0.0180715332797996,1.2191716396852106,-0.6400010850694444,82.06750024814295,74.31918852501512,-2.623676710243629,-4.088438616346785,-2.6129616649448266,0.3409089817111237,16.657045658858024,0.8299980163574219,1.0928250342360855,3.588749885559082,-0.2741237913823795,7.451623562500544,1.6573130470883513,5.520186724029813,-3.4934954467973114,79.31036046865006,-5.731856403816607,1.9314368384707306,9,-1.6025009155273438,-3.0799999237060547,-2.876249313354492,-0.5725002288818359,4.604999542236328,2,0.05471838383488081,1.0,41.224998474121094,4.999958760335691,39.54499816894531,-1.1499984502814629,39.04999923706055,0.05471838383488081 8649,2006-09-07,40.55500030517578,40.59000015258789,39.775001525878906,40.125,6400200.0,0.0018527856666894493,2.2599945068359375,-0.5972216335353706,81.23618611226041,77.70873684062062,-2.340463935514343,-3.942646539008649,-2.7235560147084357,0.23252204221495276,16.620138694113262,0.8149986267089844,1.3012243369899466,3.3952507019042955,-0.707340472679661,7.497841876488252,1.3439551146123208,5.44654628919627,-2.870337109147634,79.1885279461548,-4.516014132332259,2.0512955872919774,9,-1.6175003051757812,-3.155000686645508,-3.0437498092651367,-1.1075000762939453,3.895000457763672,3,0.07939837742504419,1.2191716396852106,40.47999954223633,1.0,41.224998474121094,4.999958760335691,39.54499816894531,0.07939837742504419 8650,2006-09-08,40.650001525878906,40.93000030517578,40.38999938964844,40.560001373291016,3108800.0,0.002342527924750204,-1.5116081012748064,0.2093025318926208,81.34599875541019,80.7603283101104,-2.018288017999417,-3.789302925872512,-2.833954509797678,0.0809562540458586,16.283246817525036,0.5400009155273438,1.5131567352429158,3.209251785278319,-1.0461536072447117,7.4646571778013495,1.0815490890168036,5.336954481539834,-2.378884685355885,72.4951885316178,-10.003416211128936,2.1277026962615166,9,-1.5150032043457031,-3.250001907348633,-3.2575016021728516,-1.2025012969970703,4.204998016357422,4,0.04907746265678958,2.2599945068359375,40.55500030517578,1.2191716396852106,40.47999954223633,1.0,41.224998474121094,0.04907746265678958 8651,2006-09-11,39.84000015258789,40.625,39.560001373291016,40.625,6903800.0,-0.01992623229731849,1.7133728247717255,-8.722205738990379,75.08439467395296,82.10098307845342,-0.8431065600905114,-2.699912291523489,-2.109687482162755,0.8321424230693566,15.41537874172324,1.0900001525878906,1.7372510008888469,2.134000396728517,-2.0188965045644807,6.286897298021515,0.05755194608201464,4.2104488473750195,-1.076262250689176,15.642415240059925,-64.1022009153836,2.076448450646499,9,-0.6775016784667969,-2.440000534057617,-2.3662500381469727,-0.3924999237060547,3.9449996948242188,0,0.10441766645279205,-1.5116081012748064,40.650001525878906,2.2599945068359375,40.55500030517578,1.2191716396852106,40.47999954223633,0.10441766645279205 8652,2006-09-12,40.54999923706055,40.93000030517578,39.63000106811523,39.84500122070313,6275800.0,0.017821262092202472,-1.2907509419123095,-0.8980868196109404,75.92953685151399,82.52413597918775,-1.2188128323937235,-3.0782491986375717,-2.9163467013118662,0.07348602213674837,15.020612113593835,1.299999237060554,2.005601184722451,2.5332494735717788,-1.4855092081319228,6.55200815527548,0.523870132719928,4.5426288144236295,-1.3724596436062484,60.182224211378234,-16.90556063418513,2.0093793408518503,9,-1.302499771118164,-3.1499996185302734,-3.0512495040893555,-1.102499008178711,3.319999694824226,1,0.07521576558435572,1.7133728247717255,39.84000015258789,-1.5116081012748064,40.650001525878906,2.2599945068359375,40.55500030517578,0.07521576558435572 8653,2006-09-13,40.63000106811523,41.22999954223633,40.2599983215332,40.54999923706055,5432200.0,0.001972918188900108,-1.9393813288944375,0.11347809383639691,75.78739428236156,82.66360151980615,-0.8812046319851419,-2.8200450106006514,-3.0943944094401488,-0.056878440626633164,14.284716134606942,0.970001220703125,2.2601974486292136,2.306751251220696,-1.5127887927548684,6.1262912951962605,0.3969812292329138,4.216521273208478,-1.1048680537542381,64.07190826442462,-12.417744327062195,1.9097700219877816,9,-1.190002441406243,-3.230001449584954,-3.131251335144036,-1.1825008392333913,3.1349983215332102,2,0.0751907512887866,-1.2907509419123095,40.54999923706055,1.7133728247717255,39.84000015258789,-1.5116081012748064,40.650001525878906,0.0751907512887866 8654,2006-09-14,39.69499969482422,40.6349983215332,39.54999923706055,40.6349983215332,6124800.0,-0.02301258549620766,1.3085120629831788,-11.749713904254333,68.02120593834573,80.46791517121589,0.463933221887487,-1.6735321151641216,-2.241955799461074,0.8304342362177835,14.5916855350433,1.0849990844726562,2.4014671104176557,1.182999801635745,-2.507407581923651,4.873407185195141,-0.6622038901439495,3.0282034934154396,1.654998779296875,8.630978060953403,-65.92258957784023,1.845203691779698,9,0.38249969482421875,-2.2950000762939453,-2.1962499618530273,-0.2474994659423828,2.6199989318847585,3,0.13578534906378237,-1.9393813288944375,40.63000106811523,-1.2907509419123095,40.54999923706055,1.7133728247717255,39.84000015258789,0.13578534906378237 8655,2006-09-15,40.435001373291016,40.61000061035156,39.810001373291016,40.04999923706055,6063400.0,0.018642188793448478,1.1768668645809546,-0.4095773390418603,69.56278532710382,78.02522311531125,-0.06587243859355851,-2.201527424863926,-3.0640712312243537,0.06660157860054028,14.915243943316897,0.9150009155273438,2.554384490800871,1.7167514801025376,-1.9161134928278685,5.349616453032944,-0.09968100636266541,3.5331839665677407,0.8789971160888683,52.67868901594453,-19.134516914372867,1.816432486465203,9,0.014997482299804688,-3.035001754760742,-3.2100019454956055,-0.9875011444091797,2.3999977111816406,4,0.09929514661276873,1.3085120629831788,39.69499969482422,-1.9393813288944375,40.63000106811523,-1.2907509419123095,40.54999923706055,0.09929514661276873 8656,2006-09-18,40.60499954223633,41.11000061035156,40.29999923706055,40.43999862670898,3837400.0,0.0042042330449283405,-2.6404581068801756,0.42857142857144703,67.812688671459,75.20529898450562,-0.07788764754449318,-2.147702505994502,-3.2897880072405457,-0.14508271812307783,15.663262826417403,0.8100013732910156,2.724867133946546,1.6747497558593736,-1.8737793853539273,5.2232788970726745,-0.0995148147472733,3.4490143264660205,0.6737189620971691,62.79762580551406,-6.501511903527259,1.7742645706066502,9,-0.21500015258789062,-3.2049999237060547,-3.63124942779541,-1.3599987030029297,3.125,0,0.10466691412172668,1.1768668645809546,40.435001373291016,1.3085120629831788,39.69499969482422,-1.9393813288944375,40.63000106811523,0.10466691412172668 8657,2006-09-19,39.97999954223633,40.810001373291016,39.775001525878906,40.54999923706055,5536600.0,-0.015392193253195074,-1.1122537952510705,-3.454524437046136,64.74249398651064,73.28029828876869,0.39329640310715774,-1.2849685862769178,-2.7503562129389465,0.4375267513094059,16.191080685260772,1.0349998474121094,2.638018874422009,0.8569997787475572,-2.4612679264554203,4.175267483950535,-0.802134073853928,2.5161336313490423,1.2641445767517112,25.595251611028107,-41.86442402248319,1.6591338526014872,9,0.4099998474121094,-2.5799999237060547,-3.231250762939453,-0.9125003814697266,4.0800018310546875,1,0.09517259501606645,-2.6404581068801756,40.60499954223633,1.1768668645809546,40.435001373291016,1.3085120629831788,39.69499969482422,0.09517259501606645 8658,2006-09-20,39.79999923706055,40.48500061035156,39.7400016784668,40.25,3400400.0,-0.004502258810323956,-1.614050233902865,0.7894754453828754,63.3888823662303,71.29726453920979,0.5215403564921957,-0.8969590019340501,-2.666227572587225,0.5584906724172498,16.83195936005292,0.7449989318847656,2.4678370836903696,0.5157495498657241,-2.5876535499122184,3.6191526496436666,-1.0359520000232436,2.0674510997546918,1.410261984288944,16.025626918045212,-48.988364914746846,1.5517015498889704,9,0.5900001525878906,-2.3999996185302734,-3.0762500762939453,-0.7574996948242188,4.405002593994141,2,0.10226130082521112,-1.1122537952510705,39.97999954223633,-2.6404581068801756,40.60499954223633,1.1768668645809546,40.435001373291016,0.10226130082521112 8659,2006-09-21,39.46500015258789,40.54499816894531,39.31499862670898,39.79999923706055,5195000.0,-0.008417062585285517,-2.8740012735638722,0.7444411477980757,52.70358795122756,68.11477444985617,0.766241400762901,-0.3627925998607182,-2.3957346551191634,0.825119994432228,17.69772830941207,1.2299995422363352,2.0566107977078474,0.04250049591064453,-2.8125907440588804,2.8975917358801695,-1.385045124074118,1.470046115895407,1.7120558290758225,8.35662173333738,-50.9642744933748,1.4275456199847611,9,0.8074989318847656,-1.6400012969970703,-3.0587501525878906,-0.7399997711181641,4.034999847412109,3,0.108957284186874,-1.614050233902865,39.79999923706055,-1.1122537952510705,39.97999954223633,-2.6404581068801756,40.60499954223633,0.108957284186874 8660,2006-09-22,38.81499862670898,39.099998474121094,38.43000030517578,39.0,6561800.0,-0.01647032873091958,2.480525142432499,0.5522444145847305,45.33844817447619,64.80966928324764,1.26120325645266,0.4837027040878752,-1.7612553388480947,1.3806424481486204,18.369317835469204,1.0349998474121094,1.7996083482657852,-0.716501045227055,-3.2745067316974357,1.8415046412433256,-1.9955038884622454,0.5625017980081353,2.287575060756545,14.365607376598563,-39.66330489905836,1.279002843235189,9,1.0150012969970774,-0.23999977111815696,-2.508749008178704,-0.1524982452392507,4.490001678466804,4,0.09017132870878464,-2.8740012735638722,39.46500015258789,-1.614050233902865,39.79999923706055,-1.1122537952510705,39.97999954223633,0.09017132870878464 8661,2006-09-25,39.45500183105469,39.7400016784668,38.81499862670898,39.10499954223633,5362600.0,0.016488554089637786,1.0108718637658598,-1.8918902200135364,36.96616777905121,60.480406052974,0.6267548249391623,0.0436205680406232,-2.371300812151631,0.6538723659724752,19.340621094490835,0.9250030517578196,1.5571990642770785,-0.20199794769287394,-2.4536397551857405,2.0496438597999926,-1.3278188514393108,0.9238229560535629,1.4872174534734484,43.06727167524439,-5.280486051886825,1.125820903746434,9,0.3749980926513672,-0.8300018310546875,-3.5800018310546875,-1.3800010681152344,3.1099967956542898,0,0.08566714222675831,2.480525142432499,38.81499862670898,-2.8740012735638722,39.46500015258789,-1.614050233902865,39.79999923706055,0.08566714222675831 8662,2006-09-26,41.40999984741211,41.54999923706055,39.51499938964844,39.54999923706055,7917600.0,0.049550067814688514,-1.1088077985840161,5.314252705692581,55.812496364120136,58.26097295094718,-1.3336730896241704,-1.6983835269036192,-4.23996226787505,-1.3709385088624941,20.500496596239024,2.0949974060058594,1.3405149224367392,1.5625,-0.5992697812679424,3.7242697812679424,0.48161510936603236,2.6433848906339676,-2.979999542236328,95.51283853921498,48.97151189109619,1.0808848906339696,9,-1.4200000762939453,-2.684999465942383,-5.844999313354492,-3.5699996948242188,1.0,1,0.05602510754341883,1.0108718637658598,39.45500183105469,2.480525142432499,38.81499862670898,-2.8740012735638722,39.46500015258789,0.05602510754341883 8663,2006-09-27,41.83000183105469,42.48500061035156,41.084999084472656,41.29999923706055,8976400.0,0.01014252560227491,-1.9166610373561048,0.28494753767525044,57.639306013821574,57.10742851488894,-1.7495365065101183,-1.8630338710865573,-4.581796572477394,-1.862612397963531,21.899698073977937,1.4000015258789062,1.2259581034548432,1.7597518920898452,-0.24143919235405065,3.760942976533741,0.7591563498678937,2.7603474343117966,-3.3376015472412135,83.84713366209029,39.723802367219335,1.000595542221949,9,-1.3725013732910156,-2.637500762939453,-6.332501411437988,-3.990001678466797,0.8699989318847656,2,0.05331100752141893,-1.1088077985840161,41.40999984741211,1.0108718637658598,39.45500183105469,2.480525142432499,38.81499862670898,0.05331100752141893 8664,2006-09-28,42.38999938964844,42.474998474121094,41.5,41.78499984741211,4188000.0,0.013387461967023118,1.516132525435492,1.1415029833665618,59.875123945113415,56.031021694667785,-2.1088098012088565,-2.1389002298736344,-5.097739304175839,-2.498379512209567,23.374514138210145,0.9749984741210938,1.054369651162176,2.069749450683595,0.23613743581926627,3.903361465547924,1.1529434432514307,2.9865554581157596,-3.7378950927734422,97.65718338955818,54.763021358812026,0.9168060074321639,9,-1.9324989318847656,-2.957498550415039,-6.892498970031738,-4.549999237060547,0.4350013732910156,3,0.04281676026278669,-1.9166610373561048,41.83000183105469,-1.1088077985840161,41.40999984741211,1.0108718637658598,39.45500183105469,0.04281676026278669 8665,2006-09-29,41.95500183105469,42.48500061035156,41.95000076293945,42.38999938964844,3253000.0,-0.010261796764733488,-1.4044953452089084,-0.7190047731041571,62.53705592250309,55.44484027811712,-1.6042273386149901,-1.5548249978406545,-4.563999082625735,-2.1401349824703715,23.549561473870444,0.5349998474121094,0.8640476920657534,1.4895017623901339,-0.3803170720347566,3.3593205968150244,0.5545923451776886,2.424411179602579,-3.149581681640626,85.55862417352604,37.59727326575195,0.9349094172124468,9,-1.4975013732910156,-2.5100021362304688,-6.391251564025879,-4.115001678466797,0.9199981689453125,4,0.036825124574341395,1.516132525435492,42.38999938964844,-1.9166610373561048,41.83000183105469,-1.1088077985840161,41.40999984741211,0.036825124574341395 8666,2006-10-02,41.9900016784668,42.20000076293945,41.66999816894531,41.849998474121094,4653400.0,0.0008342234747849009,-1.1199942017043938,-0.32184825312193066,59.27836369195739,54.837714689833426,-1.5892283124734092,-1.4727690726180995,-4.469766749067425,-2.2516652029857696,23.193697744989304,0.5300025939941406,0.7983636123664226,1.4022514343261747,-0.5327413469622613,3.3372442156146107,0.4347550436819603,2.369747824970389,-3.037398310615238,83.33337614697753,35.39284383514777,0.967496390644218,10,-1.532501220703125,-2.4850006103515625,-6.51875114440918,-4.150001525878906,0.4299964904785156,0,0.031316946276364055,-1.4044953452089084,41.95500183105469,1.516132525435492,42.38999938964844,-1.9166610373561048,41.83000183105469,0.031316946276364055 8667,2006-10-03,41.79499816894531,42.20000076293945,41.56999969482422,41.9900016784668,4059200.0,-0.004644046242596067,1.0487783697951234,-1.3928503310536497,57.3968034063414,54.17192813873466,-1.2401021434425772,-1.2994990966834905,-4.185591031208851,-2.117698759381554,21.978315988714197,0.6300010681152344,0.6476209195790119,1.1787479400634737,-0.8117586505737862,3.1692545307007336,0.18349464474484734,2.1740012353821,-2.701098911393757,50.7141650454221,4.6152760077404835,0.995253295318629,10,-1.3374977111816406,-2.092498779296875,-6.416248321533203,-3.954998016357422,1.9300003051757812,1,0.01842326813010353,-1.1199942017043938,41.9900016784668,-1.4044953452089084,41.95500183105469,1.516132525435492,42.38999938964844,0.01842326813010353 8668,2006-10-04,42.69499969482422,42.73500061035156,41.71500015258789,41.71500015258789,5424600.0,0.021533713729113835,-1.0816345596163504,-5.02554823059919,69.13264337950864,55.997378741877,-1.8844298536739217,-2.1344862073262476,-4.968488426191179,-3.0821869128086874,20.81936493057696,1.0200004577636719,0.5346881726985799,1.9679994583129883,-0.22660527165334798,4.1626041882793245,0.8706970933298166,3.06530182329616,-3.4654563831606637,96.76106107219195,44.02571254102089,1.0973023649831686,10,-2.112499237060547,-2.8400001525878906,-6.857500076293945,-4.854999542236328,0.6049995422363281,2,-0.006675251187474696,1.0487783697951234,41.79499816894531,-1.1199942017043938,41.9900016784668,-1.4044953452089084,41.95500183105469,-0.006675251187474696 8669,2006-10-05,43.775001525878906,43.974998474121094,42.625,42.73500061035156,4491600.0,0.025295745140516024,-1.1428510877923839,1.0612259197122627,70.41563857207275,58.78373323049884,-2.5577373003687,-3.1208946749909074,-5.933830361143961,-4.204204547655451,20.537361577213954,1.3499984741210938,0.5255269394425142,2.8870012283325224,0.30692841767911005,5.467074038985935,1.5969648230058198,4.177037633659225,-4.335130776294072,91.68411435532377,37.33296150016909,1.2900364053267057,10,-2.380002975463867,-3.2150020599365234,-7.557500839233398,-5.935001373291016,-0.220001220703125,3,-0.02455741234649489,-1.0816345596163504,42.69499969482422,1.0487783697951234,41.79499816894531,-1.1199942017043938,41.9900016784668,-0.02455741234649489 8670,2006-10-06,42.64500045776367,43.0,42.20000076293945,42.91999816894531,7370400.0,-0.025813844174218947,2.678145799900029,-0.2644206433627994,61.1597338562052,61.47190723907151,-0.9245422270161043,-1.9328692031157217,-4.69751832369213,-3.1375073425714817,19.882705286592337,1.5750007629394531,0.5268506201159653,1.657250213623044,-1.0358634109298492,4.350363838175937,0.3106934013465974,3.0038070258994907,-2.842319490215935,44.69859910921619,-8.229530096840165,1.3465568122764482,10,-0.9000015258789062,-1.8925018310546875,-6.402499198913574,-4.805000305175781,1.6650009155273438,4,0.0042209005333240235,-1.1428510877923839,43.775001525878906,-1.0816345596163504,42.69499969482422,1.0487783697951234,41.79499816894531,0.0042209005333240235 8671,2006-10-09,44.0,44.54499816894531,42.31999969482422,42.5,6402400.0,0.03177393663246275,-1.3924706924698722,-5.454590852973408,70.36473042244165,63.08882213444057,-1.7511905351837527,-3.1202070126808508,-5.950352678883462,-4.525741137378056,20.337708862890608,2.2249984741210938,0.7290288706887864,2.8042497634887695,-0.14593767418064374,5.754437201158183,1.329156044654063,4.279343482323476,-3.863533631926394,81.68072442099918,24.250252642537923,1.4750937188347049,10,-1.1850013732910156,-2.512500762939453,-7.03749942779541,-6.159999847412109,0.9249992370605469,0,-0.025568181818181768,2.678145799900029,42.64500045776367,-1.1428510877923839,43.775001525878906,-1.0816345596163504,42.69499969482422,-0.025568181818181768 8672,2006-10-10,43.599998474121094,44.209999084472656,43.0,44.08000183105469,4962200.0,-0.009090943769975102,2.2702772365016033,-0.3200022379557292,68.83050696871683,64.3322889072067,-1.1263123563463537,-2.6140131889947327,-5.428967021652312,-4.138963932175642,20.621620202511775,1.2099990844726562,1.073929995166644,2.251748275756839,-0.8683198265708114,5.371816378084489,0.6917142245930137,3.811782326920664,-3.022678925960321,66.6077612294387,3.7771036926106163,1.560034051163824,10,-0.5774993896484375,-2.112499237060547,-6.304997444152832,-5.759998321533203,1.0,1,-0.027064228130103563,-1.3924706924698722,44.0,2.678145799900029,42.64500045776367,-1.1428510877923839,43.775001525878906,-0.027064228130103563 8673,2006-10-11,43.685001373291016,44.3650016784668,43.0,43.275001525878906,5606000.0,0.0019496078473575373,-1.8437449087853008,-0.8541603751092745,71.44307036247332,65.61761628691336,-1.028689452783759,-2.591263525426669,-5.370074992149782,-4.241222110488167,20.75611083777111,1.3650016784667969,1.4757949655955969,2.1840011596679716,-1.0836486145246056,5.451650933860549,0.550176272571683,3.81782604676426,-2.7109139630517873,63.32632209094443,-6.130766462895352,1.633824887096288,10,-0.62750244140625,-2.1975021362304688,-5.552501678466797,-5.845001220703125,1.0249977111816406,2,0.0009155797086579653,2.2702772365016033,43.599998474121094,-1.3924706924698722,44.0,2.678145799900029,42.64500045776367,0.0009155797086579653 8674,2006-10-12,45.084999084472656,45.23500061035156,43.70000076293945,43.70000076293945,9264200.0,0.032047560196200475,-1.2166089641362936,3.3780459438588,79.60337984090673,67.51387450006932,-2.2419656612862937,-3.7595033382356036,-6.626446804732069,-5.6434837770013075,21.76424195759562,1.5499992370605469,1.6271399868775944,3.3144989013671875,-0.2053425075463977,6.834340310280773,1.5545781969103913,5.074419605823984,-3.7538205983628217,95.05761010146969,17.862158438645736,1.7599207044567935,10,-1.6824989318847656,-3.2524986267089844,-6.946249961853027,-7.244998931884766,0.095001220703125,3,-0.039591879420196485,-1.8437449087853008,43.685001373291016,2.2702772365016033,43.599998474121094,-1.3924706924698722,44.0,-0.039591879420196485 8675,2006-10-13,44.45000076293945,44.974998474121094,44.400001525878906,44.400001525878906,4459200.0,-0.014084470099321789,-22.00022888532845,0.036100575923584774,73.59469798669812,69.10457831059605,-1.3587163379894633,-2.9600521131858386,-5.864974059269841,-5.025162900500263,22.826853735830916,0.68499755859375,1.7276464289561915,2.478750610351561,-1.1757852047953463,6.1332864254984685,0.6514827027781109,4.306018517925011,-2.6503636219206115,73.07033959301185,-8.093362980799768,1.8272679075734528,10,-1.0475006103515625,-2.6175003051757812,-6.281250953674316,-6.6100006103515625,0.2550010681152344,4,-0.020134993079907515,-1.2166089641362936,45.084999084472656,-1.8437449087853008,43.685001373291016,2.2702772365016033,43.599998474121094,-0.020134993079907515 8676,2006-10-16,44.85499954223633,45.09500122070313,44.54999923706055,44.57500076293945,3321400.0,0.00911133346109061,-2.303023997780595,5.600061036087586,69.06473878517457,70.40101557491086,-1.4690646413264261,-3.1940888193573826,-6.131832599556098,-5.440342251936855,23.61144341945911,0.645000457763679,1.7797798004392433,2.6712493896484375,-1.1396904564959272,6.482189235792802,0.7657794665762552,4.57671931272062,-2.6431187848975597,82.9977197162617,3.498346345865798,1.9054699230721814,10,-1.3799991607666016,-3.0224990844726562,-6.58750057220459,-7.0149993896484375,2.779998779296875,0,-0.01215022125754639,-22.00022888532845,44.45000076293945,-1.2166089641362936,45.084999084472656,-1.8437449087853008,43.685001373291016,-0.01215022125754639 8677,2006-10-17,43.78499984741211,44.63000106811523,43.35499954223633,44.5,6037400.0,-0.023854636177550015,1.6153816057686148,-2.55358310626703,60.092915535091464,69.39660136997563,-0.09733314148103034,-1.9230055699151478,-4.932149680861407,-4.4043324668901676,24.50623353812374,1.5,1.8267100758218504,1.4109996795654283,-2.3156915124580877,5.137690871588944,-0.45234591644633326,3.27434527557719,-1.2103447077118048,35.12302608671906,-42.01596209702141,1.8633455960117598,10,-0.06749916076660156,-1.9524993896484375,-5.503750801086426,-5.944999694824219,5.259998321533203,1,0.02603629995709178,-2.303023997780595,44.85499954223633,-22.00022888532845,44.45000076293945,-1.2166089641362936,45.084999084472656,0.02603629995709178 8678,2006-10-18,43.86999893188477,44.52999877929688,43.49499893188477,44.14500045776367,4697000.0,0.0019412831967313693,-1.019508891022663,0.38461743663067943,58.034739828202035,68.02094595398998,0.002089057103269454,-1.77864883548326,-4.870908839897631,-4.5296390045393125,25.485305334241094,1.0349998474121094,1.9281007479774814,1.292498779296885,-2.2838376592471406,4.8688352178409104,-0.49566943997512425,3.080666998568894,-0.9761023357063152,27.39356899221069,-45.202287400469274,1.7881682192720123,10,-0.15249824523926492,-2.037498474121101,-5.546249389648445,-6.029998779296882,4.63999938964843,2,0.016640062913376497,1.6153816057686148,43.78499984741211,-2.303023997780595,44.85499954223633,-22.00022888532845,44.45000076293945,0.016640062913376497 8679,2006-10-19,43.76499938964844,44.31999969482422,43.60499954223633,43.99499893188477,4156400.0,-0.0023934247730291736,-1.6000041614936988,0.8363573311139328,60.19142209086534,67.91335575784112,0.11792127177122325,-1.407131091021455,-4.587570724050977,-4.4467262484736665,26.953745153782982,0.7150001525878906,2.075415945627178,0.9724992752075181,-2.3218775780622423,4.2668761284772785,-0.6746891514273585,2.6196877018423947,-0.5901703117692065,23.563186891485024,-45.43521199511893,1.6471884266348786,10,0.012500762939453125,-1.9324989318847656,-5.345000267028809,-5.924999237060547,3.8199996948242188,3,0.021592590152023083,-1.019508891022663,43.86999893188477,1.6153816057686148,43.78499984741211,-2.303023997780595,44.85499954223633,0.021592590152023083 8680,2006-10-20,42.31499862670898,43.76499938964844,41.50500106811523,42.5,11388200.0,-0.033131515666887545,-1.5041581337746015,0.8043553978073801,51.57842042349596,65.82598798018047,1.6943695602958897,0.3357387826318714,-2.9674066065982245,-3.0348929114121574,28.489359681605407,2.2599983215332102,2.0171382948307865,-0.6525014877319393,-3.380383030531057,2.0753800550671784,-2.0164422591315017,0.7114392836676231,2.9200019836425852,22.562605129970574,-42.77920545370756,1.3639407713995595,10,1.0550022125244212,-0.4824981689453054,-3.576249122619622,-4.474998474121087,5.080001831054695,4,0.06770652892467388,-1.6000041614936988,43.76499938964844,-1.019508891022663,43.86999893188477,1.6153816057686148,43.78499984741211,0.06770652892467388 8681,2006-10-23,42.834999084472656,42.98500061035156,42.310001373291016,42.31499862670898,4689400.0,0.012288797699155696,-1.5471911325439953,-2.8107924201496304,54.896424889636,64.2777566380604,1.1082826811049529,0.08637095144999307,-3.2917351228369114,-3.5960928314927685,29.701604033910566,0.6749992370605469,1.866204005885045,-0.3015008926391616,-2.4757544192464707,1.8727526339681475,-1.3886276559428126,0.7856258706644894,2.3254015350341817,42.55993652343773,-23.614643192487748,1.087126763303653,10,0.5350017547607422,-1.0024986267089844,-3.9099998474121094,-5.309999465942383,5.440002441406243,0,0.04365595392903576,-1.5041581337746015,42.31499862670898,-1.6000041614936988,43.76499938964844,-1.019508891022663,43.86999893188477,0.04365595392903576 8682,2006-10-24,43.72999954223633,43.93999862670898,42.52999877929688,43.70000076293945,5657000.0,0.02089413976637866,5.266708487335254,0.05768990940101891,54.875175147224276,62.4368793919216,0.2611219139777603,-0.659734154260434,-3.9701817151895966,-4.539002999223172,29.94578655917278,1.4099998474120952,1.90261146111105,0.4774995803833022,-1.5516234605324044,2.506622621299009,-0.5370619400745511,1.4920611008411555,1.3572930862426773,73.55372421924741,10.783480095127963,1.0145615204578526,10,-0.3599987030029297,-1.8974990844726562,-4.835000038146973,-6.204999923706055,4.270000457763672,1,0.08929793780412143,-1.5471911325439953,42.834999084472656,-1.5041581337746015,42.31499862670898,-1.6000041614936988,43.76499938964844,0.08929793780412143 8683,2006-10-25,44.060001373291016,44.185001373291016,43.42499923706055,43.65499877929688,4366200.0,0.007546348833961325,1.320608019568446,13.500635808748491,51.44449974111106,59.30811493638875,-0.011278153729655571,-0.8580992120195106,-4.080649445629888,-4.894086002809523,29.72852437403747,0.7600021362304688,1.7240382621030719,0.6960014343261705,-1.2472611070019184,2.6392639756542593,-0.2756298363378704,1.6676327049902113,0.9556454239807124,90.76382066171142,30.343517054055965,0.971631270664043,10,-0.7600002288818359,-2.2275009155273438,-5.16500186920166,-6.630001068115234,3.1800003051757812,2,0.11314109487695534,5.266708487335254,43.72999954223633,-1.5471911325439953,42.834999084472656,-1.5041581337746015,42.31499862670898,0.11314109487695534 8684,2006-10-26,44.20500183105469,44.42499923706055,43.810001373291016,44.13000106811523,3444400.0,0.003290977150345098,1.388361740109479,0.18518588288485535,58.78379045973537,57.662458544504,-0.3288115565658316,-0.9066360567431104,-4.04568235613813,-5.039069520681437,29.555838980689153,0.6149978637695312,1.5876583412900303,0.7502517700195312,-1.1708868515619457,2.671390391601008,-0.21031754077120723,1.7108210808102697,0.7404320516339098,92.46583753559953,28.81522682047897,0.9605693107907369,10,-0.9050006866455078,-2.3725013732910156,-5.310002326965332,-6.775001525878906,3.8599967956542898,3,0.09738708997075962,1.320608019568446,44.060001373291016,5.266708487335254,43.72999954223633,-1.5471911325439953,42.834999084472656,0.09738708997075962 8685,2006-10-27,43.5,44.20500183105469,43.40999984741211,43.89500045776367,2755400.0,-0.015948462885469472,-1.765220621894343,-5.266619195360876,46.962334167344174,55.20663580918952,0.2539686216785597,-0.08427281960496913,-3.1777675122642535,-4.326893259926521,29.236602369397495,0.7950019836425781,1.3974246343694006,-0.031999969482420454,-1.818771621748418,1.754771682783577,-0.9253857956154192,0.8613858566505783,1.376625226397131,56.26476731224997,-4.8942665803138325,0.893385826132999,10,-0.43249893188477273,-1.6674995422363281,-4.451251029968262,-6.069999694824219,4.224998474121094,4,0.09390802493040584,1.388361740109479,44.20500183105469,1.320608019568446,44.060001373291016,5.266708487335254,43.72999954223633,0.09390802493040584 8686,2006-10-30,43.30500030517578,43.80500030517578,43.18000030517578,43.525001525878906,2015800.0,-0.004482751605154434,-1.6595675605480165,0.5569644702405671,48.16200552738833,53.88097914166695,0.23018539144294436,0.2258752591954689,-2.82053490019959,-4.122427126273934,29.116846025557596,0.625,0.9537809695367869,-0.2927495956420927,-1.9312299892455798,1.3457307979613944,-1.1119897924438362,0.5264906011596509,1.5041924380557106,40.89716826736269,-18.764112764951598,0.8192401968017442,10,-0.28750038146972656,-1.2800006866455078,-4.102500915527344,-5.905000686645508,5.7649993896484375,0,0.09444637163757408,-1.765220621894343,43.5,1.388361740109479,44.20500183105469,1.320608019568446,44.060001373291016,0.09444637163757408 8687,2006-10-31,42.56499862670898,43.40499877929688,42.52999877929688,43.30500030517578,3531600.0,-0.017088134701579882,-1.160490164220122,3.3636253294493317,43.548371502278705,52.27138266100879,0.8704698308559031,1.0819956892478046,-1.9158171421622043,-3.3743717386375778,28.89272114380388,0.875,0.594051154256988,-1.071251296997076,-2.5607903887768657,0.4182877947827137,-1.8160208428869709,-0.32648175110718114,2.178110283020189,1.8469572009180049,-54.98162166915977,0.7447695458898935,10,0.40000152587891336,-0.18999862670897727,-3.33749866485595,-5.164999008178704,5.7550010681152415,1,0.13414784643237287,-1.6595675605480165,43.30500030517578,-1.765220621894343,43.5,1.388361740109479,44.20500183105469,0.13414784643237287 8688,2006-11-01,42.40999984741211,42.95500183105469,42.084999084472656,42.584999084472656,5446200.0,-0.003641460925588036,-1.109095617032492,0.23648491909251423,32.010768372753645,49.14019891455194,0.8902026415577922,1.280183934112074,-1.6090143830012238,-3.192020217075246,28.258516804114375,0.8700027465820312,0.2727666487415661,-1.2120000839233427,-2.7442930244337234,0.320292856587038,-1.9781465541785366,-0.4458536136681488,2.2683469054847762,13.88892058746334,-36.529908359661725,0.7661464702551906,11,0.5550003051757812,0.75,-3.052499771118164,-4.909999847412109,6.125,2,0.1318085397948663,-1.160490164220122,42.56499862670898,-1.6595675605480165,43.30500030517578,-1.765220621894343,43.5,0.1318085397948663 8689,2006-11-02,42.70000076293945,42.915000915527344,41.63000106811523,42.0,5975600.0,0.0068380315154619176,1.274333863339456,-4.000021798365123,37.65868109471533,47.59356121135409,0.4841591480760741,0.9544525877092553,-1.7447413536098964,-3.4544606939141573,27.006683509239558,1.2849998474121165,0.11313448830540551,-0.8682491302490263,-2.452481935468157,0.7159836749701043,-1.6603655328585916,-0.076132727639461,1.9148790762617978,41.55337389503454,-5.752329582750264,0.7921164026095646,11,0.3274993896484375,0.6674995422363281,-2.875,-4.732500076293945,5.875,3,0.10632320455290811,-1.109095617032492,42.40999984741211,-1.160490164220122,42.56499862670898,-1.6595675605480165,43.30500030517578,0.10632320455290811 8690,2006-11-03,42.82500076293945,43.49499893188477,42.63999938964844,42.72000122070313,6002200.0,0.0029274004160788625,-5.452748708056885,0.14999918256575243,35.09546818791381,45.39345491116274,0.49071476613328713,0.8892199554020124,-1.7087385596475997,-3.5520911356429536,25.97886490619458,0.8549995422363352,-0.03129674838222485,-0.7522491455078111,-2.3163146478708256,0.8118163568552035,-1.5342818966893148,0.029783605673692648,1.7276815008400774,54.94253397712598,11.649659188703048,0.7820327511815061,11,0.2024993896484375,0.5450000762939453,-2.880000114440918,-4.857500076293945,4.41999816894532,4,0.12235838343064764,1.274333863339456,42.70000076293945,-1.109095617032492,42.40999984741211,-1.160490164220122,42.56499862670898,0.12235838343064764 8691,2006-11-06,42.875,43.1150016784668,42.59500122070313,42.95000076293945,4722400.0,0.001167524487327487,1.567887048008329,-0.7142960944596305,42.14163122646703,43.97861669774527,0.4995157911739909,0.7911814122206664,-1.603828278219602,-3.595308694385878,24.117442333932345,0.5200004577636648,-0.19820125134951638,-0.6459999084472656,-2.226878098667804,0.9348782817732726,-1.4364390035575312,0.14443918666299993,1.6167286398662455,66.75605136449717,21.50319600432445,0.790439095110269,11,0.15250015258789062,0.49500083923339844,-2.9237499237060547,-4.907499313354492,4.474998474121094,0,0.11311949793868448,-5.452748708056885,42.82500076293945,1.274333863339456,42.70000076293945,-1.109095617032492,42.40999984741211,0.11311949793868448 8692,2006-11-07,42.41999816894531,42.99499893188477,42.349998474121094,42.849998474121094,3294200.0,-0.010612287604774062,-1.2631607126126254,5.733279080413,38.230527573230006,42.51039756798071,0.837191745449978,1.2155708492359523,-1.017125989977913,-3.1400140839087953,22.230282212220875,0.645000457763679,-0.1786937072971213,-1.042001724243164,-2.6968147567410483,0.6128113082547202,-1.8694082404921062,-0.21459520799422194,2.011995919485912,42.359142397800824,-4.93993603093098,0.8274065162489439,11,0.6075019836425781,0.9500026702880859,-2.4387474060058594,-4.452497482299805,5.635002136230469,1,0.1567657193051748,1.567887048008329,42.875,-5.452748708056885,42.82500076293945,1.274333863339456,42.70000076293945,0.1567657193051748 8693,2006-11-08,43.724998474121094,43.94499969482422,42.17499923706055,42.42499923706055,5002600.0,0.030763799186845464,1.0344813222517215,-3.023251894040205,49.72825495417704,41.504226956252005,-0.5814743378259095,-0.09094197690477301,-2.165292759219227,-4.42156217855598,20.28498641661826,1.7700004577636719,-0.20691802155360506,0.2609987258911133,-1.3950452555064032,1.9170427072886298,-0.567023264807645,1.0890207165898715,0.6484557539038107,90.49670189153073,38.53477086364727,0.8280219906987588,11,-0.8074970245361328,-0.3549976348876953,-3.644998550415039,-5.757497787475586,4.06500244140625,2,0.10508865365478992,-1.2631607126126254,42.41999816894531,1.567887048008329,42.875,-5.452748708056885,42.82500076293945,0.10508865365478992 8694,2006-11-09,43.29999923706055,43.92499923706055,43.275001525878906,43.849998474121094,4086000.0,-0.009719822799126754,-1.16667832278984,-0.42307658449412683,57.77426650705377,42.70555277177529,-0.33341183716324707,0.2039284282677869,-1.5856484958635377,-3.9748649943533394,17.83766164997946,0.6499977111816406,-0.314326204190607,-0.07475051879882955,-1.544926592846494,1.3954255552488348,-0.8098385558226582,0.6603375182249991,1.016085927766163,63.559305595965476,7.553102478146151,0.7350880370238315,11,-0.5124988555908203,0.07000160217285156,-3.081249237060547,-5.207498550415039,4.694999694824226,3,0.12090070906677797,1.0344813222517215,43.724998474121094,-1.2631607126126254,42.41999816894531,1.567887048008329,42.875,0.12090070906677797 8695,2006-11-10,43.55500030517578,43.685001373291016,43.33000183105469,43.349998474121094,3056400.0,0.005889170268090327,-1.8980132037867463,-0.3727311189562974,55.93081014771093,43.56875328514447,-0.6479271066435359,-0.12813110117838278,-1.7333679016588874,-4.207263359964685,15.2580804119258,0.38500213623046875,-0.40192152228131306,0.22500057220459269,-1.1593486583512558,1.6093498027604412,-0.467174043073328,0.9171751874825134,0.704863177716696,77.96614187652884,19.42219491490114,0.6921746152779233,11,-0.7674999237060547,-0.1849994659423828,-2.5775012969970703,-4.842500686645508,4.9399986267089915,4,0.11525658185260368,-1.16667832278984,43.29999923706055,1.0344813222517215,43.724998474121094,-1.2631607126126254,42.41999816894531,0.11525658185260368 8696,2006-11-13,44.310001373291016,44.6349983215332,43.474998474121094,43.55500030517578,3593200.0,0.01733442917748107,-1.535505684494899,3.6828991440267957,54.89039675371627,44.828978313081976,-1.391732268531193,-0.9761007334626015,-2.3860599501131787,-4.932966217708341,12.754540890305394,1.1599998474121094,-0.571181824613177,1.007251548767087,-0.2678489351354898,2.282352032669664,0.3697013068157986,1.6448017907183754,-2.8050003051757884,86.78873702459705,28.8982321073388,0.6375502419512897,11,-1.1775016784667969,-0.9400005340576172,-3.0612525939941406,-5.597501754760742,4.224998474121094,0,0.0662378124041969,-1.8980132037867463,43.55500030517578,-1.16667832278984,43.29999923706055,1.0344813222517215,43.724998474121094,0.0662378124041969 8697,2006-11-14,44.92499923706055,44.97000122070313,44.35499954223633,44.67499923706055,3661000.0,0.013879436802279876,2.6176147200716957,0.33112535936418436,56.95894860504313,47.60099833889191,-1.8291093157239473,-1.5824465321448713,-2.9436527922411244,-5.525170918345836,11.564810435766324,0.6599998474121165,-0.5500629569337647,1.5652494430541992,0.11016152379254862,3.02033736231585,0.8377054834233775,2.292793402685021,-3.357398223876963,98.38991228249732,42.812898821674594,0.7275439596308247,11,-1.6249980926513672,-1.5549983978271484,-2.7737503051757812,-5.927499771118164,3.0250015258789062,1,0.0539788375791459,-1.535505684494899,44.310001373291016,-1.8980132037867463,43.55500030517578,-1.16667832278984,43.29999923706055,0.0539788375791459 8698,2006-11-15,44.599998474121094,44.88000106811523,44.27999877929688,44.69499969482422,4270200.0,-0.00723429645985052,1.580632988236084,-0.3800048828125,53.0883219638132,49.31540287990279,-1.297202862168156,-1.2647988140169062,-2.539822760944034,-5.185102927821468,10.281772660203451,0.6450004577636648,-0.5323291355690216,1.2037487030029297,-0.33920142341744963,2.746698829423309,0.43227363979274,1.9752237662131193,-2.8963014526367274,78.17092547498021,26.134013548975226,0.7714750632101895,11,-1.0274982452392578,-1.2299976348876953,-2.344999313354492,-5.602499008178711,2.5050010681152344,2,0.0774664114183643,2.6176147200716957,44.92499923706055,-1.535505684494899,44.310001373291016,-1.8980132037867463,43.55500030517578,0.0774664114183643 8699,2006-11-16,44.709999084472656,45.45500183105469,44.65999984741211,44.724998474121094,4564000.0,0.0024663814823981944,-12.826378292310755,0.15788628332797944,60.43102110184184,52.13046431478368,-1.2204439447656767,-1.3706461762090356,-2.5705084661649806,-5.272697168395098,9.079567255986484,0.8550033569335938,-0.39735908837051426,1.2664993286132784,-0.3785002040029113,2.911498861229468,0.4439995623051871,2.0889990949213697,-2.875649895019542,64.94104721966912,12.883782206868439,0.8224997663080932,11,-0.8949985504150391,-1.2299976348876953,-2.4375,-5.712499618530273,3.1399993896484375,3,0.06888843422330426,1.580632988236084,44.599998474121094,2.6176147200716957,44.92499923706055,-1.535505684494899,44.310001373291016,0.06888843422330426 8700,2006-11-17,45.18000030517578,45.18500137329102,44.54999923706055,44.709999084472656,4063000.0,0.010512217184686756,1.6458237304298964,-31.33468972533062,65.4320871370389,54.71829274929167,-1.4765309741507053,-1.7022802529992873,-2.9571606668203714,-5.707511748904345,9.780325209200964,0.6350021362304759,-0.1256343480206752,1.5932504653930692,-0.13485278897585573,3.3213537197619942,0.7291988382086103,2.457302092577528,-3.128411957226575,86.1110575941246,31.293703283043726,0.8640516271844622,11,-1.364999771118164,-1.6999988555908203,-2.5625,-5.837499618530273,3.0649986267089915,4,0.062306299417765,-12.826378292310755,44.709999084472656,1.580632988236084,44.599998474121094,2.6176147200716957,44.92499923706055,0.062306299417765 8701,2006-11-20,44.70500183105469,45.415000915527344,44.56999969482422,45.18500137329102,5342800.0,-0.010513467705016377,-1.2533251275373967,-1.0212729692877236,68.41654645886538,58.0722948476956,-0.7986325867252688,-1.1383673971261459,-2.376501459821867,-5.229749762476025,10.580057735097316,0.845001220703125,0.07504334365789589,1.024751853942874,-0.7341731693612417,2.7836768772469895,0.14528934229081614,1.9042143655949317,-2.4492086741191557,36.17037854684722,-24.30030084693199,0.8794625116520579,11,-0.8900012969970703,-1.2250003814697266,-2.0875015258789062,-5.36250114440918,3.1799964904785156,0,0.0847779207157382,1.6458237304298964,45.18000030517578,-12.826378292310755,44.709999084472656,1.580632988236084,44.599998474121094,0.0847779207157382 8702,2006-11-21,47.6349983215332,47.77000045776367,43.2599983215332,43.2599983215332,28593800.0,0.06554068606352614,-1.0617152622767858,-9.114592025685518,80.4309786332496,61.48370858981477,-3.253195198766896,-3.964049987211588,-5.187500801255709,-8.148539112288404,11.239598509615476,4.510002136230469,0.3766300903399724,3.75949840545654,1.2644194359739132,6.254577374939167,2.511958920715223,5.007037890197857,-5.187252644150519,97.0066059360383,29.37778987242413,1.2475394847413146,11,-2.1199989318847656,-2.99749755859375,-4.981247901916504,-8.292497634887695,-0.09999847412109375,1,0.018893703318806798,-1.2533251275373967,44.70500183105469,1.6458237304298964,45.18000030517578,-12.826378292310755,44.709999084472656,0.018893703318806798 8703,2006-11-22,49.04499816894531,50.70000076293945,48.25,48.45000076293945,21129200.0,0.029600081811585355,-3.924629935629311,0.13599940708705358,82.68932871141033,64.25204883474328,-4.279195559513781,-5.250640826827407,-6.462244807489725,-9.539178667198492,12.15953115480271,3.06500244140625,0.6692167281848498,4.920248413085936,1.5169094241440249,8.323587402027847,3.2185789186149805,6.621917907556892,-6.1714721091321465,77.75534877806672,6.546100209699858,1.7016694944709563,11,-2.0649986267089844,-2.9424972534179688,-6.269997596740723,-9.702497482299805,-2.3049964904785156,2,-0.022326382850172077,-1.0617152622767858,47.6349983215332,-1.2533251275373967,44.70500183105469,1.6458237304298964,45.18000030517578,-0.022326382850172077 8704,2006-11-24,48.5099983215332,48.92499923706055,48.20000076293945,48.20000076293945,3145000.0,-0.010908346771044686,-3.6774463477062413,0.5210065715659561,78.1018228335796,66.7154946887287,-3.2714673501192593,-4.613100941042617,-5.765274680924861,-8.973681867853841,12.949550598690804,0.8449974060058594,1.052391777152991,4.169998741149904,0.24128615845238244,8.098711323847425,2.2056424498011467,6.134355032498661,-5.25,70.56449297357605,-2.5907528292483306,1.9643562913487593,11,-1.529998779296875,-2.4074974060058594,-5.734997749328613,-9.167497634887695,-2.4199981689453125,4,-0.028963076229858498,-3.924629935629311,49.04499816894531,-1.0617152622767858,47.6349983215332,-1.2533251275373967,44.70500183105469,-0.028963076229858498 8705,2006-11-27,47.584999084472656,48.68500137329102,47.4900016784668,48.1349983215332,5318200.0,-0.019068218286248606,-2.2297548779545,-1.7742050600511912,71.42857142857143,68.5530696526015,-1.9162050417524412,-3.548295243493399,-4.709570376101418,-8.026448335146043,13.902539526891838,1.1949996948242259,1.259791662681728,3.0407495498657227,-1.1218730737962517,7.203372173527697,0.9594382380347355,5.12206086169671,-3.581000518798831,58.13171160898135,-15.178944799168931,2.0813113118309854,11,-0.6049995422363281,-1.4824981689453125,-4.779998779296875,-8.242498397827148,-2.1399993896484375,0,0.005568969102594856,-3.6774463477062413,48.5099983215332,-3.924629935629311,49.04499816894531,-1.0617152622767858,47.6349983215332,0.005568969102594856 8706,2006-11-28,47.39500045776367,48.1150016784668,46.959999084472656,47.59000015258789,5743200.0,-0.0039928261083225225,-1.1690139836093758,0.35454539149251973,73.19349541329109,70.35690818685126,-1.3886058101303362,-3.200251916071835,-4.393860014474555,-7.802161106181686,14.939500363642294,1.1550025939941406,1.4561513199024034,2.6462509155273466,-1.6594348204118035,6.951936651466497,0.49340804755777157,4.799093783496922,-2.7214016723632852,55.57796746433464,-20.753597062867975,2.1528428679695746,11,-0.41500091552734375,-1.2299995422363281,-4.793749809265137,-8.052499771118164,-1.7250022888183594,1,0.017934348895693786,-2.2297548779545,47.584999084472656,-3.6774463477062413,48.5099983215332,-3.924629935629311,49.04499816894531,0.017934348895693786 8707,2006-11-29,48.2750015258789,48.66999816894531,47.72999954223633,47.75,3819800.0,0.018567381783220815,-2.327414389110943,-2.6923197308188533,72.08740327145617,72.4679172210338,-1.948322605894873,-3.826739230028366,-5.115183054040138,-8.653026472616986,16.695705623302874,1.2749977111816406,1.6998943030255944,3.2407518386840763,-1.2100409754897683,7.691544652857921,1.0153554315971505,5.466148245771002,-2.998762542724606,35.16047730613116,-37.75257465353507,2.2253964070869237,11,-1.295001983642571,-2.1100006103515554,-5.673750877380364,-8.932500839233391,-2.150001525878899,2,-0.00807878181291466,-1.1690139836093758,47.39500045776367,-2.2297548779545,47.584999084472656,-3.6774463477062413,48.5099983215332,-0.00807878181291466 8708,2006-11-30,48.0,48.375,47.58000183105469,48.32500076293945,4901200.0,-0.005696561723182558,2.7411745698360126,-0.6190472730443459,73.1527183388512,73.88143913625707,-1.2743199797409304,-3.2796243514347196,-4.6756246085236555,-8.353386016043927,18.63224120411924,0.7949981689453125,1.9173930337008471,2.6862503051757827,-1.7727318023139702,7.1452324126655355,0.4567592514309027,4.915741358920663,-2.1813848388671886,52.926251133246495,-20.29547651493482,2.2294910537448778,11,-1.0200004577636719,-1.8349990844726562,-5.398749351501465,-8.657499313354492,-1.6850013732910227,3,-0.009687503178914425,-2.327414389110943,48.2750015258789,-1.1690139836093758,47.39500045776367,-2.2297548779545,47.584999084472656,-0.009687503178914425 8709,2006-12-01,47.2400016784668,48.45500183105469,46.7750015258789,47.99499893188477,4503000.0,-0.015833298365275028,1.0059668588815185,2.323063018650913,67.29236562539049,74.08813674607393,-0.1315316416583414,-2.2789017305937023,-3.745708132987815,-7.554475879496607,20.03164137193483,1.6800003051757884,2.075001194754037,1.699251937866208,-2.6606167136016907,6.059120589334107,-0.48068238786774486,3.879186263600161,-0.9332479571533199,24.345559672056034,-46.28179842146607,2.17993432573395,12,-0.26000213623046875,-1.0750007629394531,-4.673750877380371,-7.897500991821289,0.5099983215332031,4,-0.010584250258990013,2.7411745698360126,48.0,-2.327414389110943,48.2750015258789,-1.1690139836093758,47.39500045776367,-0.010584250258990013 8710,2006-12-04,48.06499862670898,48.1150016784668,47.31499862670898,47.474998474121094,2562800.0,0.017463948326196466,1.3188284009929385,-0.7814599985852559,67.50582964490029,73.9869459889667,-0.5635144131689955,-2.8366389767556726,-4.366742348457059,-8.306707652566061,21.981403552468237,0.875,2.3291937038278903,2.2622489929199148,-2.039863601326786,6.564361587166616,0.11119269579656788,4.413305290043262,-1.3189202012329062,68.0738462281734,-0.4881713426506593,2.1510562971233504,12,-1.0849990844726491,-1.8999977111816335,-5.4987478256225515,-8.72249794006347,1.6000022888183665,0,-0.041090159795065695,1.0059668588815185,47.2400016784668,2.7411745698360126,48.0,-2.327414389110943,48.2750015258789,-0.041090159795065695 8711,2006-12-05,47.724998474121094,48.30500030517578,47.63000106811523,48.25,3160000.0,-0.007073757667787617,1.1259746969278497,-0.8898328645782928,63.397134339124285,72.09429662295275,0.27929351159551885,-2.228937830967098,-3.843157397668243,-7.876179797624076,24.059987189579655,0.674999237060554,2.543768656023069,1.6797489166259751,-2.4716242005497406,5.831122033801691,-0.3959376419618792,3.7554354752138295,-0.9499969482421946,50.1318538857644,-14.051664455716846,2.075686558587857,12,1.012502670288086,-1.55999755859375,-5.274997711181641,-7.957498550415039,1.8250007629394531,1,-0.047773679459271357,1.3188284009929385,48.06499862670898,1.0059668588815185,47.2400016784668,2.7411745698360126,48.0,-0.047773679459271357 8712,2006-12-06,49.06999969482422,49.21500015258789,47.53499984741211,47.7400016784668,9037600.0,0.028182320873880284,1.0740758183355192,-2.5333221920276694,69.4856308554971,70.62721908340686,-0.9395499654398733,-3.215029509588632,-5.048184739429743,-9.10554679257092,26.195298740320393,1.6800003051757812,2.7412977195827395,2.6922500610351534,-1.2987017802896261,6.683201902359933,0.6967741403727672,4.68772598169754,-1.902498245239265,94.05735494370975,30.33600366705683,1.9954759206623884,12,-1.0749988555908203,-2.904998779296875,-6.548749923706055,-8.552499771118164,0.875,2,-0.06928880267014814,1.1259746969278497,47.724998474121094,1.3188284009929385,48.06499862670898,1.0059668588815185,47.2400016784668,-0.06928880267014814 8713,2006-12-07,48.31999969482422,49.25500106811523,48.22000122070313,49.06999969482422,3713000.0,-0.01528428784724667,-1.1789540468044808,-0.5639106154865468,64.90504831847673,69.16091080395097,-0.3388386031826798,-2.2167888980275876,-4.177579958662541,-8.25044471252209,28.114732022613897,1.0349998474120952,2.9696779671717053,1.7124999999999986,-2.162822835379977,5.587822835379974,-0.2251614176899892,3.6501614176899864,-0.7992483139038171,62.29832476308139,-1.2163327077045238,1.9376614176899891,12,-0.30499839782715554,-2.154998779296875,-5.649999618530273,-7.752498626708984,1.7600021362304688,3,-0.045426318474487415,1.0740758183355192,49.06999969482422,1.1259746969278497,47.724998474121094,1.3188284009929385,48.06499862670898,-0.045426318474487415 8714,2006-12-08,48.53499984741211,48.9900016784668,48.02999877929688,48.02999877929688,2810800.0,0.004449506497222089,-2.8019836383826506,-0.6733347574869697,64.15015533921229,68.35219790513328,-0.6145453387917925,-2.1286225558900114,-4.285043557718488,-8.378942539341324,30.065705420920974,0.9600028991699148,2.807772207446469,1.665750122070314,-1.9686336195978527,5.3001338637384805,-0.15144174876376582,3.4829419929043937,-1.0,62.88658172093792,2.138088936470126,1.8171918708340817,12,-0.5199985504150462,-2.3699989318847656,-5.472499847412109,-7.967498779296875,0.8149986267089844,4,-0.04574021278834928,-1.1789540468044808,48.31999969482422,1.0740758183355192,49.06999969482422,1.1259746969278497,47.724998474121094,-0.04574021278834928 8715,2006-12-11,48.57500076293945,48.849998474121094,48.099998474121094,48.56000137329102,4086600.0,0.0008241663882373462,1.6548916345959084,0.029701698858601126,66.94396166862026,67.65780526683653,-0.5580289534926948,-1.8690834121032438,-4.200802517827789,-8.302190278431318,32.122111845936104,0.75,2.4611207190100686,1.4547510147094727,-1.8983891244650763,4.807891153884022,-0.2218190548777983,3.1313210842967436,-0.7235008239746108,60.46512659463129,-3.252198593409254,1.6765700695872732,12,-0.5599994659423899,-2.137500762939453,-5.377500534057617,-8.007499694824219,-0.1399993896484304,0,-0.016984060730450667,-2.8019836383826506,48.53499984741211,-1.1789540468044808,48.31999969482422,1.0740758183355192,49.06999969482422,-0.016984060730450667 8716,2006-12-12,47.24499893188477,48.86999893188477,47.09500122070313,48.57500076293945,4704000.0,-0.027380376946270935,-1.1779149718929076,-88.67039674470074,48.0142596651302,64.98301153280032,0.8364155570845924,-0.3245654975350547,-2.760580191173297,-6.848092463063431,33.13893559621598,1.7749977111816406,2.144675834345911,-0.022000694274893817,-3.103156070975402,3.059154682425614,-1.5625783826251478,1.5185769940753602,3.4550018310546804,6.944338971197313,-50.39082928938927,1.5405776883502547,12,0.7700023651122905,-0.8074989318847727,-4.046248435974128,-6.437498092651374,2.545001983642571,1,0.05122239471592738,1.6548916345959084,48.57500076293945,-2.8019836383826506,48.53499984741211,-1.1789540468044808,48.31999969482422,0.05122239471592738 8717,2006-12-13,47.349998474121094,47.63000106811523,47.125,47.50500106811523,2833600.0,0.00222244776399938,1.4938164624325891,0.11654314330621467,40.046977003399356,61.30459582886122,0.6553195237291973,-0.2514680395138029,-2.745580118349409,-6.847164334619777,33.96112665915236,0.5050010681152273,1.9480201366161012,-0.038251113891604405,-2.9154611874193463,2.8389589596361375,-1.4768561506554718,1.400353922872263,3.2779022979736325,11.805429232945313,-41.17263867766631,1.4386050367638694,12,0.6650028228759695,-0.9124984741210938,-4.151247978210449,-6.529998779296875,2.1350021362304688,2,0.046462530809622926,-1.1779149718929076,47.24499893188477,1.6548916345959084,48.57500076293945,-2.8019836383826506,48.53499984741211,0.046462530809622926 8718,2006-12-14,48.05500030517578,48.25500106811523,47.54999923706055,47.81499862670898,5046400.0,0.014889162698495273,1.20311969148793,-1.5483720128960388,47.38055299705145,59.092172203490215,-0.04588539051634655,-0.7213418319587177,-3.348930197540966,-7.433319529139553,35.05149599831693,0.9050025939941335,1.7612671321880313,0.4940006256103544,-2.076908079040514,3.064909330261223,-0.7914537267150763,1.779454977935785,2.5022424758911157,50.6595700565459,-0.09005306916414213,1.2854543523254327,12,0.12000083923339844,-1.6175003051757812,-4.856249809265137,-7.174999237060547,0.529998779296875,3,0.03932992149923842,1.4938164624325891,47.349998474121094,-1.1779149718929076,47.24499893188477,1.6548916345959084,48.57500076293945,0.03932992149923842 8719,2006-12-15,47.790000915527344,48.44499969482422,47.5250015258789,48.224998474121094,3836000.0,-0.005514501882541767,1.102852957589302,-1.8124771517125744,51.2772697325577,57.288998879896596,0.3412187569491181,-0.22531750820611762,-3.018079546987984,-7.058430120970769,35.811908006380214,0.9199981689453196,1.5209614842465982,0.07500114440917827,-2.118068396582629,2.2680706854009856,-1.0215336260867218,1.1715359149050784,2.697997034332275,39.154962873813545,-10.220485927756798,1.0965347704959023,12,0.38500022888183594,-0.8100013732910156,-4.646249771118164,-6.712501525878906,1.3549995422363281,4,0.04791799271096697,1.20311969148793,48.05500030517578,1.4938164624325891,47.349998474121094,-1.1779149718929076,47.24499893188477,0.04791799271096697 8720,2006-12-18,47.99499893188477,48.41999816894531,47.875,48.06499862670898,3989200.0,0.004289558745139477,-2.516144910415436,0.16091974182682295,53.731333369392715,56.21502099437086,0.1399659881159323,-0.21988329543476226,-3.1170576119563194,-7.1500329527450575,36.742716714769145,0.6299972534179688,1.286272500878411,0.13924922943115803,-1.7018801682059461,1.9803786270682622,-0.781315469387394,1.05981392824971,2.425139083391713,50.704161786355186,2.0259920561165004,0.9205646988185507,12,0.18000221252440696,-1.0149993896484446,-4.91624832153321,-6.889999389648445,1.2750015258788991,0,0.02823209860175968,1.102852957589302,47.790000915527344,1.20311969148793,48.05500030517578,1.4938164624325891,47.349998474121094,0.02823209860175968 8721,2006-12-19,48.49499893188477,48.65499877929688,47.724998474121094,47.99499893188477,3221800.0,0.010417752080995157,1.2682942714390892,-7.142888283380197,51.436014428121695,54.20950805799582,-0.26744804778947184,-0.44416020345358476,-3.546724083484726,-7.543516540136366,37.60290980755765,0.9300003051757884,1.1799204549735194,0.4497493743896541,-0.6613971606902709,1.5608959094695791,-0.10582389315030838,1.0053226419296166,1.8586363475002443,89.54248528971782,37.536989745073654,0.555573267539964,12,-0.31999778747559304,-1.5149993896484446,-5.41624832153321,-7.3049983978271555,1.4650001525878835,1,-0.0012371906364617713,-2.516144910415436,47.99499893188477,1.102852957589302,47.790000915527344,1.20311969148793,48.05500030517578,-0.0012371906364617713 8722,2006-12-20,48.53499984741211,48.834999084472656,48.1500015258789,48.29999923706055,3028200.0,0.0008248461987496736,-1.5607575260613078,0.470001220703125,53.60269294535248,52.95369079431535,-0.4373070121077163,-0.43561219155549935,-3.50158131378074,-7.464909250818479,37.12923935286134,0.6849975585937571,1.0069075235078913,0.44475021362304545,-0.6693338415098964,1.5588342687559873,-0.11229181394342902,1.00179224118952,1.7534627507992724,77.0992522014631,24.16881761324185,0.5570420275664726,12,-0.49249839782714844,-1.5550003051757812,-5.283749580383301,-7.152500152587891,1.6049995422363281,2,0.025857650603910542,1.2682942714390892,48.49499893188477,-2.516144910415436,47.99499893188477,1.102852957589302,47.790000915527344,0.025857650603910542 8723,2006-12-21,47.95000076293945,48.64500045776367,47.65999984741211,48.6349983215332,2259000.0,-0.012053138689848919,1.7943207151050797,-2.9148756574248424,54.89654541015627,51.925511913309116,0.10022838013047419,0.06655877400353916,-2.8392211229605877,-6.754078948534044,35.304664414288396,0.9850006103515625,0.9008519464870304,-0.08549900054931925,-1.1056945033268377,0.9346965022281992,-0.5955967519380749,0.42459875083943643,2.2745926077217646,32.44275031449508,-23.107788863816175,0.5100977513887587,12,0.03249931335449929,-0.970001220703125,-4.614999771118164,-6.117500305175781,3.55999755859375,3,0.032012509342825846,-1.5607575260613078,48.53499984741211,1.2682942714390892,48.49499893188477,-2.516144910415436,47.99499893188477,0.032012509342825846 8724,2006-12-22,47.10499954223633,48.0,47.09000015258789,47.9900016784668,2672400.0,-0.017622548639378288,1.0110520991401113,1.2919785262407555,43.39753424830047,49.30924219994026,0.8057895220955231,0.844185903875541,-1.9702157812456491,-5.796542805187023,33.20454831065987,0.9099998474121094,0.5582308600414763,-0.8602502822875948,-1.9349130499685643,0.21441248539337465,-1.397581666128083,-0.32291889844710653,3.057001985425728,0.8595644028410222,-50.91307102499826,0.5373313838404853,12,0.875,-0.125,-3.633749008178711,-5.272499084472656,5.060001373291016,4,0.03141916052688409,1.7943207151050797,47.95000076293945,-1.5607575260613078,48.53499984741211,1.2682942714390892,48.49499893188477,0.03141916052688409 8725,2006-12-26,47.849998474121094,47.97999954223633,47.0250015258789,47.10499954223633,1376400.0,0.01581570829263601,-1.1105045966303848,-0.84180467072992,50.81433192375975,49.62036133978799,-0.05907892686268923,0.12654607448035904,-2.6615877006767192,-6.429839236276578,31.699716898875185,0.954998016357429,0.32572829338782583,-0.12850131988525249,-1.1898764279183354,0.9328737881478304,-0.6591888739017975,0.4021862341312925,2.1891229985379965,45.58000337211284,-6.135795056723339,0.5306875540165421,12,0.0800018310546875,-0.8699989318847656,-4.202497482299805,-5.907497406005859,4.2050018310546875,1,0.027063783175311107,1.0110520991401113,47.10499954223633,1.7943207151050797,47.95000076293945,-1.5607575260613078,48.53499984741211,0.027063783175311107 8726,2006-12-27,48.24499893188477,48.54999923706055,47.74499893188477,48.0,3623400.0,0.008254973257257436,-1.1324481227168903,0.328858098178681,43.86616741892286,50.044715830401714,-0.33225179222340984,-0.2123993974579932,-3.0103218520226136,-6.707550720725671,30.794579360121826,0.8050003051757741,0.09011129276301943,0.22399921417237323,-0.8066246913555872,1.2546231197003337,-0.291312738591607,0.7393111669363535,1.6132753439675085,67.40326251896866,20.174105647092567,0.5153119527639793,12,-0.3149986267089915,-1.2649993896484446,-4.597497940063484,-6.302497863769538,4.125,2,0.021245757043669045,-1.1105045966303848,47.849998474121094,1.0110520991401113,47.10499954223633,1.7943207151050797,47.95000076293945,0.021245757043669045 8727,2006-12-28,47.8849983215332,48.16999816894531,47.6500015258789,48.02000045776367,2732600.0,-0.007461925967908956,1.3908025817314764,-0.5510315297781078,46.566683707847915,49.95428590937908,0.12473676632954778,0.12320166316752079,-2.5727896970477246,-6.230604934455073,29.56992544251419,0.5949974060058736,-0.20371505824703462,-0.11650123596191264,-1.1416334329115116,0.9086309609876864,-0.6290673344367121,0.39606486251288686,1.803279589320674,53.08625695535174,7.442556688963826,0.5125660984748006,12,0.045001983642578125,-0.904998779296875,-4.237497329711914,-5.942497253417969,3.865001678466797,3,0.04333300272888074,-1.1324481227168903,48.24499893188477,-1.1105045966303848,47.849998474121094,1.0110520991401113,47.10499954223633,0.04333300272888074 8728,2006-12-29,47.53499984741211,48.1150016784668,47.47000122070313,47.93000030517578,1664600.0,-0.007309146630244401,-1.457155313351538,2.925883017801639,42.272026187567505,48.95370329326906,0.4394265026255155,0.46017048892839796,-2.1504683524345225,-5.758122374091329,28.352443643131547,0.6450004577636648,-0.14820200612128076,-0.4432497024536133,-1.4894020084172936,0.6029026035100671,-0.966325855435457,0.07982645052823045,1.99348148034327,33.44256308017911,-9.60611159993033,0.5230761529818417,12,0.3950004577636719,1.2025012969970703,-2.458749771118164,-4.434999465942383,3.9150009155273438,4,0.054801715590584,1.3908025817314764,47.8849983215332,-1.1324481227168903,48.24499893188477,-1.1105045966303848,47.849998474121094,0.054801715590584 8729,2007-01-03,46.7400016784668,48.25,46.47999954223633,47.84500122070313,3943000.0,-0.016724480309188272,-1.1784569879221098,2.7974639535669974,37.301041716165344,47.128115331799364,1.1955431353055204,1.2814920488969292,-1.2875091533018264,-4.829010413966024,27.464893734844164,1.7700004577636719,-0.03322559517517476,-1.2132478713989272,-2.353359818436658,-0.0731359243611962,-1.7833038449177891,-0.6431918978800653,2.6382708611759966,12.560491524736564,-27.11669002661843,0.5700559735188647,1,0.9174976348876953,1.1274986267089844,-0.19875144958496094,-2.1750011444091797,4.654998779296875,2,0.10205383978973948,-1.457155313351538,47.53499984741211,1.3908025817314764,47.8849983215332,-1.1324481227168903,48.24499893188477,0.10205383978973948 8730,2007-01-04,46.09000015258789,47.59000015258789,45.86999893188477,47.59000015258789,4376800.0,-0.013906750161251313,1.2933349609374905,1.3574666257003596,41.17647744519535,45.98816677814088,1.7286935122935887,1.8719194567888877,-0.5289534523466131,-4.0448383249032815,26.527568100723926,1.720001220703118,-0.06390899626504165,-1.7644994735717745,-3.174127416838921,-0.3548715303046279,-2.4693134452053513,-1.0596855019381977,3.056410547262388,8.2089998377328,-34.13770889064375,0.7048139716335747,1,1.2624988555908203,1.4724998474121094,0.4512500762939453,-1.5249996185302734,5.520000457763672,3,0.1318073495948633,-1.1784569879221098,46.7400016784668,-1.457155313351538,47.53499984741211,1.3908025817314764,47.8849983215332,0.1318073495948633 8731,2007-01-05,45.44499969482422,46.099998474121094,45.1150016784668,46.09000015258789,5230200.0,-0.013994368748715624,1.9624092929872365,0.43000030517578125,36.55611132348747,44.09410215348921,2.1183171431580305,2.4636633735035076,0.20258063702458173,-3.2601521025320324,25.669254690752485,0.9849967956542969,-0.13875060866880062,-2.2954999923706083,-4.070619950163483,-0.5203800345777339,-3.183059971267049,-1.4079400134741675,3.3737698282295128,10.526258151105898,-34.209659489083506,0.8875599788964383,1,1.4350013732910156,1.7400016784667969,1.0962505340576172,-0.8799991607666016,5.8899993896484375,4,0.1454505590216646,1.2933349609374905,46.09000015258789,-1.1784569879221098,46.7400016784668,-1.457155313351538,47.53499984741211,0.1454505590216646 8732,2007-01-08,45.66999816894531,46.04999923706055,45.2750015258789,45.44499969482422,3411600.0,0.004951006175201167,-1.743379920329441,-0.3488345960268034,31.945467986554732,41.54398243975571,1.6138984134853729,2.0773941218291014,0.03966147832574762,-3.339544897497305,24.309351919104436,0.7749977111816477,-0.2582211728154533,-1.9005014419555692,-3.7872361514817854,-0.013766732429353112,-2.8438687967186738,-0.9571340871924647,2.704319212757987,17.703246814087255,-25.197629787937313,0.9433673547631064,1,1.1625022888183594,1.5150032043457031,0.9025020599365234,-1.1049976348876953,10.285003662109375,0,0.1467046426880596,1.9624092929872365,45.44499969482422,1.2933349609374905,46.09000015258789,-1.1784569879221098,46.7400016784668,0.1467046426880596 8733,2007-01-09,46.125,46.209999084472656,45.43500137329102,45.6500015258789,4481800.0,0.009962816932278296,1.4031061851645728,2.1111186463667195,37.74833433262151,40.91629356023582,0.9753660895613478,1.5278505614960238,-0.357332508265344,-3.647451612490144,22.795565002380787,0.7749977111816335,-0.39451852151113087,-1.335749626159668,-3.292961118425424,0.6214618661060882,-2.314355372292546,-0.3571438800267899,1.8581994973149207,32.216869610292264,-10.696921029460114,0.9786057461328794,1,0.7075004577636719,1.0600013732910156,0.44750022888183594,-1.5599994659423828,10.634998321533203,1,0.12195121951219523,-1.743379920329441,45.66999816894531,1.9624092929872365,45.44499969482422,1.2933349609374905,46.09000015258789,0.12195121951219523 8734,2007-01-10,46.31499862670898,46.540000915527344,45.56999969482422,45.974998474121094,4930600.0,0.0041192114191648255,1.455684589198194,0.7157920943156556,37.61061498782437,39.44921390068745,0.7392623980480693,1.2258577902872787,-0.4905940070928807,-3.710430273670461,21.28181478840499,0.970001220703125,-0.5655848072313248,-1.0347509384155344,-2.9872406561487708,0.9177387793177019,-2.010995797282149,-0.05850607954891984,1.3240171323441672,48.484755073164884,6.285556117425408,0.9762448588666166,1,0.5175018310546946,0.8700027465820384,0.25750160217285867,-1.74999809265136,10.650001525878913,2,0.1108712574433548,1.4031061851645728,46.125,-1.743379920329441,45.66999816894531,1.9624092929872365,45.44499969482422,0.1108712574433548 8735,2007-01-11,47.75,47.75,46.29499816894531,46.33000183105469,5973400.0,0.030983513242802685,1.049300996120824,4.176463328434155,45.17175037491819,39.594278673575815,-0.7950203622632301,-0.28893337224718607,-1.8282858210967845,-5.015004925841126,19.797154695689297,1.4550018310546875,-0.6825921100472669,0.4415004730224581,-1.4353925399245924,2.3183934859695086,-0.49694603345106714,1.3799469794959833,-2.634998321533203,100.0,61.15433370363624,0.9384465064735269,1,-1.0674991607666016,-0.5649986267089844,-1.177499771118164,-3.184999465942383,8.924999237060547,3,0.07633508812070522,1.455684589198194,46.31499862670898,1.4031061851645728,46.125,-1.743379920329441,45.66999816894531,0.07633508812070522 8736,2007-01-12,49.665000915527344,49.79499816894531,48.11999893188477,48.32500076293945,8816000.0,0.04010473121523228,1.0937560349904185,0.9436632961176002,55.89155917693233,40.63037594791853,-2.7797294851885113,-2.122141253317409,-3.6154320022967994,-6.787997563565554,19.81077118962151,2.0449981689453125,-0.586448269334717,2.235501289367676,0.08391920055105118,4.3870833781843,1.1597102449593635,3.311292333775988,-4.497299270629881,97.1239524344032,60.50980488083583,1.0757910444083132,1,-2.210000991821289,-2.210000991821289,-3.092500686645508,-5.100000381469727,8.30999755859375,4,0.039162381132990864,1.049300996120824,47.75,1.455684589198194,46.31499862670898,1.4031061851645728,46.125,0.039162381132990864 8737,2007-01-16,49.54999923706055,49.875,49.0250015258789,49.86999893188477,3910400.0,-0.0023155476965035504,4.151477320016689,-0.23880571521295932,58.77191881724342,42.463697351215856,-2.6861916628925826,-1.9329749033888746,-3.3474197156765513,-6.5263824978683544,19.841753491344924,0.8499984741211009,-0.6111363268607732,2.0104995727539077,-0.3397478521675481,4.3607469976753634,0.8353758602931762,3.185623285214639,-4.197205731201173,92.6801607328345,53.24412714161094,1.1751237124607283,1,-2.0549983978271484,-2.0549983978271484,-2.098748207092285,-4.98499870300293,6.979999542236335,1,0.03602421543685974,1.0937560349904185,49.665000915527344,1.049300996120824,47.75,1.455684589198194,46.31499862670898,0.03602421543685974 8738,2007-01-17,49.94499969482422,50.474998474121094,49.54999923706055,49.54999923706055,4679000.0,0.007971755072565756,-3.683535013085845,-1.2343776077056685,66.37831316501442,45.69450528997686,-3.0210816810684022,-2.2968838076587303,-3.576668039761458,-6.778169441052256,19.59423990088084,0.9249992370605469,-0.5973894803848054,2.311000061035159,-0.26743208818397335,4.8894322102542915,1.0217839864255893,3.600216135644729,-4.320873799316409,89.19472148425591,43.02511779583044,1.2892160746095676,1,-2.1499996185302734,-2.1499996185302734,-2.8649988174438477,-5.1875,6.720001220703125,2,0.12033240910908005,4.151477320016689,49.54999923706055,1.0937560349904185,49.665000915527344,1.049300996120824,47.75,0.12033240910908005 8739,2007-01-18,50.08000183105469,50.30500030517578,49.084999084472656,49.11000061035156,3439000.0,0.00270301605877199,-1.392149236315766,2.4556964470240565,63.83375881852368,48.21198099812445,-2.9418472883912585,-2.373203734405678,-3.5502808823959953,-6.7697149935714265,19.04372047850444,1.220001220703125,-0.5763489244823248,2.3315021514892607,-0.46984597483439217,5.1328502778129135,0.9308280883274307,3.7321762146510906,-4.067806129257818,90.55032023377339,42.47589529228294,1.4006740631618275,1,-2.285001754760742,-2.285001754760742,-2.9900007247924805,-4.972501754760742,6.524997711181641,3,0.13338650651438755,-3.683535013085845,49.94499969482422,4.151477320016689,49.54999923706055,1.0937560349904185,49.665000915527344,0.13338650651438755 8740,2007-01-19,49.349998474121094,50.0,49.21500015258789,50.0,5643400.0,-0.014576743814751936,1.4153784757679262,-0.6701038225578103,56.58128932553758,50.43700077613002,-1.9006567775861143,-1.6195157270116027,-2.6680731771700437,-5.8980056836138175,18.4634503024719,0.8650016784667969,-0.5075178420607074,1.5337488174438505,-1.3568203893922188,4.42431802427992,0.08846421402581228,2.9790334208618887,-2.9807785505382896,52.22929007741149,6.327200798009258,1.445284603418035,1,-1.4749984741210938,-1.5549983978271484,-2.2599973678588867,-3.457498550415039,4.800003051757805,4,0.15430601649278808,-1.392149236315766,50.08000183105469,-3.683535013085845,49.94499969482422,4.151477320016689,49.54999923706055,0.15430601649278808 8741,2007-01-22,48.43500137329102,49.64500045776367,48.2599983215332,49.57500076293945,4317600.0,-0.01854097526081766,1.1640679016760842,1.7538410976912224,53.072641175693406,52.78446446381209,-0.577673359344061,-0.7475723834454655,-1.609977821815086,-4.85013450447223,17.359479145730273,1.3850021362304688,-0.3399858837674614,0.6217515945434613,-2.2659747824758867,3.5094779715628093,-0.8221115939662127,2.0656147830531353,-1.7373191656651557,7.900814433504899,-35.56027196597844,1.4438631885096753,1,-0.48000144958496804,-0.6400012969970774,-1.2087507247924876,-2.335000991821296,5.709999084472649,0,0.17012486074406064,1.4153784757679262,49.349998474121094,-1.392149236315766,50.08000183105469,-3.683535013085845,49.94499969482422,0.17012486074406064 8742,2007-01-23,49.790000915527344,49.86999893188477,48.5,48.5,5892600.0,0.027975627207962095,-1.124027844313159,-1.1315803563063074,61.32596579228211,55.404201292663274,-1.4380131552466295,-2.1120136544092105,-2.7885152073122796,-6.07349021119694,16.13302227029574,1.43499755859375,-0.114259481255921,1.9140010833740249,-1.0918860436390077,4.919888210387057,0.41105751986750505,3.4169446468805447,-2.790133406581859,69.07460445122612,23.340524077559238,1.5029435635065167,1,-1.7675018310546875,-1.9950008392333984,-2.5637502670288086,-3.6875,4.319999694824219,1,0.1643903877905173,1.1640679016760842,48.43500137329102,1.4153784757679262,49.349998474121094,-1.392149236315766,50.08000183105469,0.1643903877905173 8743,2007-01-24,49.48500061035156,49.68999862670898,48.93999862670898,49.29999923706055,2667600.0,-0.006125734074462819,1.5210193941337355,0.143411815498897,64.50077482825819,58.39199683048925,-0.6775230133236292,-1.777238636137639,-2.34902910505636,-5.633690574087723,15.447027125501489,0.8500022888183665,0.2283145372974218,1.5322507858276353,-1.5587733635283954,4.623274935183666,-0.013261288850380026,3.0777628605056506,-2.2071226241920314,59.902254306686444,9.560007574737057,1.5455120746780158,1,-1.1000022888183594,-1.6900005340576172,-2.2587499618530273,-3.3824996948242188,3.0999984741210938,2,0.1423663348904074,-1.124027844313159,49.790000915527344,1.1640679016760842,48.43500137329102,1.4153784757679262,49.349998474121094,0.1423663348904074 8744,2007-01-25,48.584999084472656,49.79499816894531,48.49499893188477,49.36999893188477,2610800.0,-0.01818736010464228,-1.694298510884758,-4.243210920263148,62.840951792709966,60.355241432466116,0.6463066742811705,-0.8017819823307377,-1.3085259807856389,-4.602994169286291,15.223410953712763,1.2999992370605398,0.5961239882022156,0.5582492828369112,-2.5181492451712586,3.634647810845081,-0.9799499811671737,2.096448546840996,-1.0513514592761979,18.6781867489822,-35.46546355940265,1.5381992640040851,1,0.7124996185302734,-0.7899990081787109,-1.2787485122680664,-2.4824981689453125,3.5149993896484375,3,0.1663065140128197,1.5210193941337355,49.48500061035156,-1.124027844313159,49.790000915527344,1.1640679016760842,48.43500137329102,0.1663065140128197 8745,2007-01-26,49.14500045776367,49.28499984741211,48.39500045776367,49.17499923706055,2962000.0,0.011526219694218076,6.1199951171875,0.03821501290194005,69.21078619532423,61.83515554562078,0.34083875723857204,-1.3278712748900219,-1.7268423565200024,-5.054222907207162,15.025873731230293,0.8899993896484375,0.9317281235649872,1.0535005569457994,-2.0615047072600063,4.168505821151605,-0.5040020751571035,2.611003189048702,-1.376044764653244,54.96905594571261,-4.498083530432417,1.5575026321029042,1,0.22249794006347656,-1.3500003814697266,-1.567500114440918,-3.042499542236328,4.375,4,0.15179568653954845,-1.694298510884758,48.584999084472656,1.5210193941337355,49.48500061035156,-1.124027844313159,49.790000915527344,0.15179568653954845 8746,2007-01-29,49.27000045776367,49.849998474121094,48.99499893188477,49.24499893188477,2666600.0,0.0025434937193138385,-2.257131646636598,-0.8334181078329269,68.88771472659701,62.959132868882286,0.17200356815821038,-1.4462957772735763,-1.7301232751841553,-5.076522843220275,14.519908770652318,0.854999542236321,1.2900696184620841,1.1272504806518526,-2.0318048323349274,4.286305793638633,-0.45227717584153737,2.7067781371452426,-1.2845613421723883,59.32209526666673,-5.203674977805015,1.579527656493389,1,0.09749794006347656,-1.4750003814697266,-1.692500114440918,-3.167499542236328,6.13499832153321,0,0.09904609341943416,6.1199951171875,49.14500045776367,-1.694298510884758,48.584999084472656,1.5210193941337355,49.48500061035156,0.09904609341943416 8747,2007-01-30,49.959999084472656,50.0,49.22000122070313,49.45000076293945,2710200.0,0.014004437188923413,1.644062974816515,20.398687824235274,69.63643793083784,63.321146731751554,-0.5070412448606589,-2.0794862907014817,-2.3077016450578896,-5.6855912809819245,14.142517164126057,0.7799987792968679,1.5276311053967433,1.7134990692138672,-1.544654160644157,4.971652299071891,0.08442245428485506,3.3425756841428793,-1.7753952201989875,97.50773040896894,27.701474686491608,1.6290766149290132,1,-0.6774997711181641,-2.164999008178711,-2.3824987411499023,-3.8574981689453125,5.435001373291016,1,0.08376704263374757,-2.257131646636598,49.27000045776367,6.1199951171875,49.14500045776367,-1.694298510884758,48.584999084472656,0.08376704263374757 8748,2007-01-31,50.13999938964844,50.25500106811523,49.17499923706055,49.849998474121094,3552200.0,0.003602888480270794,3.153819067460986,0.5686311175603809,69.60531703019342,63.96243097749264,-0.7336199237778942,-2.165338111175217,-2.360394863009745,-5.770897576211091,14.036122463952777,1.0800018310546804,1.5210996201036622,1.763249397277832,-1.5822496368551882,5.108748431410852,0.09049988021132549,3.4359989143443386,-1.7721639565869722,93.8171160898139,20.433381436813747,1.67274951706651,1,-0.8824996948242188,-2.344999313354492,-2.628748893737793,-4.037498474121094,6.3600006103515625,2,0.07917832606760555,1.644062974816515,49.959999084472656,-2.257131646636598,49.27000045776367,6.1199951171875,49.14500045776367,0.07917832606760555 8749,2007-02-01,51.5099983215332,51.59000015258789,50.22000122070313,50.22000122070313,5902800.0,0.027323473246144703,-1.1240341253530206,4.448251821841022,69.4014236015837,65.38689034149776,-2.100312271691706,-3.330409941556759,-3.5880885950267754,-7.038472217239004,15.356509130671883,1.4500007629394531,1.5295498396622662,2.8947484970092745,-0.6345092045916232,6.424006198610172,1.1301196462088257,4.659377347809723,-2.9735898451869645,97.49603008775595,26.34394179459322,1.764628850800449,2,-1.5849990844726562,-3.1574974060058594,-4.028748512268066,-5.407497406005859,4.995002746582024,3,0.02086974952375531,3.153819067460986,50.13999938964844,1.644062974816515,49.959999084472656,-2.257131646636598,49.27000045776367,0.02086974952375531 8750,2007-02-02,52.165000915527344,52.36000061035156,51.18500137329102,51.5099983215332,3992600.0,0.012716028253495937,1.24879809886069,0.507755089970875,64.82798129849823,66.69303924403164,-2.5859549957046397,-3.696473200514326,-4.10539263910367,-7.587718779235502,16.912216365116084,1.1749992370605398,1.4501370603413761,3.2460010528564425,-0.4115203923287538,6.903522498041639,1.4172403302638443,5.074761775449041,-3.323233271556937,94.2050639655827,25.250236214189357,1.8287607225925966,2,-1.7875003814697266,-3.427499771118164,-4.685001373291016,-6.0625,2.5049972534179688,4,-0.0012460929793044473,-1.1240341253530206,51.5099983215332,3.153819067460986,50.13999938964844,1.644062974816515,49.959999084472656,-0.0012460929793044473 8751,2007-02-05,52.05500030517578,52.44499969482422,51.75500106811523,52.16999816894531,3396600.0,-0.0021087052318793376,1.0751809827564662,-0.1755685623598614,64.8664630653841,67.08642782993185,-2.132736530765577,-3.2315610507106953,-3.8408196863998825,-7.358594716552176,17.911144365765427,0.6899986267089915,1.3962350867190452,2.8055004119873033,-0.7225575310623711,6.333558355036978,1.041471440462466,4.56952938351214,-2.791044705239635,88.07341483018767,21.205940886372176,1.7640289715248387,2,-1.635000228881836,-3.2749996185302734,-4.600000381469727,-5.9524993896484375,3.290000915527351,0,0.02814331272690862,1.24879809886069,52.165000915527344,-1.1240341253530206,51.5099983215332,3.153819067460986,50.13999938964844,0.02814331272690862 8752,2007-02-06,52.36999893188477,52.56499862670898,52.18000030517578,52.375,3058200.0,0.006051265485780277,1.0000000000000369,0.04348835666417227,64.52964513965811,67.08963564230962,-2.2833993678698405,-3.1820198349765363,-4.0888557080198,-7.562765485440828,18.988558042775736,0.509998321533196,1.4807651364995849,2.785499000549322,-0.5800961898153076,6.151094190913952,1.1027014053670072,4.468296595731637,-2.6606971586642985,94.24779557720134,28.95684872827951,1.6827975951823155,2,-1.8899993896484446,-3.529998779296882,-4.914999008178718,-6.267498016357429,2.9750022888183594,1,0.05795302481024667,1.0751809827564662,52.05500030517578,1.24879809886069,52.165000915527344,-1.1240341253530206,51.5099983215332,0.05795302481024667 8753,2007-02-07,51.75,52.47000122070313,51.70500183105469,52.349998474121094,3869200.0,-0.011838818875883006,-1.2174062074989977,119.97406559895002,59.45638631167668,66.71357281108371,-1.4620751520693602,-2.2335165134972215,-3.453173452775914,-6.835696214111209,20.09353663924753,0.7649993896484446,1.670873364165324,1.8842500686645494,-1.1917544040976793,4.960254541426778,0.3462478322834315,3.4222523050456672,-1.5837867302213624,65.24522267608232,3.0193175265542322,1.5380022363811146,2,-1.2700004577636719,-2.9099998474121094,-4.295000076293945,-5.647499084472656,3.270000457763672,2,0.07043479145437037,1.0000000000000369,52.36999893188477,1.0751809827564662,52.05500030517578,1.24879809886069,52.165000915527344,0.07043479145437037 8754,2007-02-08,51.45000076293945,51.75500106811523,51.09500122070313,51.75500106811523,3220800.0,-0.005797086706484045,3.327863521524985,0.5083351347227225,62.50001702990315,65.96793179270358,-0.7967206919796226,-1.611724925797482,-3.1234062706793466,-6.414354813317999,21.370045399026296,0.6599998474120952,1.6608879677506394,1.327500724792479,-1.3292551214598234,3.9842565710447815,-0.0008771983336757216,2.655878647918634,-0.899981836051964,24.149671338597546,-37.71561306439351,1.328377923126153,2,-0.6700019836425781,-2.6100006103515625,-3.1162500381469727,-5.347499847412109,4.944999694824219,3,0.09815353084888923,-1.2174062074989977,51.75,1.0000000000000369,52.36999893188477,1.0751809827564662,52.05500030517578,0.09815353084888923 8755,2007-02-09,51.39500045776367,52.1150016784668,51.334999084472656,51.665000915527344,3030200.0,-0.0010690049438327742,-2.99998043761065,0.8852465167471503,69.62863876035502,66.05025668534336,-0.4347078735848413,-1.3382623650741365,-3.008843325856745,-6.248915995743829,22.487523372524066,0.7800025939941406,1.6489720928889398,1.0902503967285142,-1.3743780986624685,3.554878892119497,-0.14206385096697716,2.3225646444240056,-0.5225847789047435,20.40814737732584,-46.288747071425156,1.2323142476954905,2,-0.5250015258789062,-2.5550003051757812,-3.632500648498535,-5.292499542236328,4.704998016357422,4,0.09942602519385013,3.327863521524985,51.45000076293945,-1.2174062074989977,51.75,1.0000000000000369,52.36999893188477,0.09942602519385013 8756,2007-02-12,51.61000061035156,51.875,51.06499862670898,51.45500183105469,2524800.0,0.004183289243563149,1.3649759422614482,-0.5740685796634595,64.21874422580137,65.44829071811708,-0.31611512719394597,-1.4757386709998386,-3.1544293049028482,-6.353820612990518,22.117204450293016,0.8100013732910227,1.7392798298408962,1.208000564575194,-1.303389008133081,3.719390137283469,-0.04769422177894711,2.463695350929335,0.9549980163574148,36.333465576172344,-28.820806886107945,1.255694786354139,2,-0.7400016784667969,-2.770000457763672,-4.152501106262207,-5.507499694824219,6.099998474121094,0,0.05929078710338165,-2.99998043761065,51.39500045776367,3.327863521524985,51.45000076293945,-1.2174062074989977,51.75,0.05929078710338165 8757,2007-02-13,51.334999084472656,52.09500122070313,51.2599983215332,51.6150016784668,2580000.0,-0.005328454226442125,-2.8836972046521447,-1.8064825753101004,64.52117485438879,64.88338603191657,0.19494181242210118,-1.1174447711457844,-2.8401473823519012,-5.959225492656813,21.737131265443878,0.835002899169929,1.7228622821794204,0.8437490463256836,-1.6670230780869275,3.3545211707382947,-0.41163701588062196,2.099135108531989,1.1999995422363199,19.217078951870054,-44.67647700083259,1.255386062206305,2,0.05750083923339844,-2.414999008178718,-4.302497863769531,-5.2324981689453125,5.115001678466797,1,0.07811438994343689,1.3649759422614482,51.61000061035156,-2.99998043761065,51.39500045776367,3.327863521524985,51.45000076293945,0.07811438994343689 8758,2007-02-14,55.95500183105469,56.86000061035156,54.07500076293945,54.24499893188477,19223400.0,0.08999713312509727,-1.7170740330669247,-6.107096633560825,86.52130747657681,66.78559535136026,-3.926356330723813,-5.54858618896705,-7.35750954252012,-10.428681324761286,21.803575849179524,5.525001525878906,1.8356467608768696,5.163251686096189,1.6781834749838325,8.648319897208545,3.420717580540014,6.905785791652363,-4.89000320434571,84.38311528017776,14.159980825587084,1.742534105556178,2,-1.992502212524414,-4.807500839233398,-8.946250915527344,-9.790000915527344,0.13499832153320312,2,-0.010901627922260348,-2.8836972046521447,51.334999084472656,1.3649759422614482,51.61000061035156,-2.99998043761065,51.39500045776367,-0.010901627922260348 8759,2007-02-15,56.7599983215332,57.0,55.5099983215332,56.26499938964844,6809800.0,0.014386497437870682,2.0564065244863863,0.2894725688038614,86.84082505246819,69.23146687957914,-4.367626459838789,-6.142398502010295,-8.023894324563976,-11.071572523227744,22.37967999713767,1.4900016784667969,1.9303925863773799,5.634248352050783,1.2675234550067387,10.000973249094827,3.450885903528757,7.817610800572808,-5.579099655151374,95.95616473575113,22.820194241355736,2.183362448522022,2,-2.727499008178711,-5.474998474121094,-9.75124740600586,-10.59499740600586,-1.5449981689453125,3,-0.030655354390830225,-1.7170740330669247,55.95500183105469,-2.8836972046521447,51.334999084472656,1.3649759422614482,51.61000061035156,-0.030655354390830225 8760,2007-02-16,56.96500015258789,57.14500045776367,56.0,56.27000045776367,4443600.0,0.0036117307455401093,1.1706163536566845,1.4040428171792758,86.94190599326791,71.68429387156623,-4.269084664669947,-6.058262630225748,-8.111640621363186,-11.10125259064877,23.003882249150426,1.1450004577636719,2.0465015208839716,5.458500099182132,0.46126935342382325,10.45573084494044,2.959884726302981,7.9571154720612824,-5.551337432861338,97.03946955646629,21.240889595003765,2.4986153728791534,2,-2.8600006103515625,-5.245000839233398,-9.956249237060547,-10.799999237060547,-2.6500015258789134,4,-0.010006138739531378,2.0564065244863863,56.7599983215332,-1.7170740330669247,55.95500183105469,-2.8836972046521447,51.334999084472656,-0.010006138739531378 8761,2007-02-20,56.67499923706055,56.9000015258789,56.44499969482422,56.57500076293945,4233800.0,-0.005090861313974182,-1.527783664646254,0.14388275975629836,83.52470296601659,73.79485585227273,-3.637321678767073,-5.395942604328511,-7.69437555435394,-10.646055377839119,24.627866286922394,0.5200004577636719,2.0817189123007296,4.756499290466309,-0.5251052958596176,10.038103876792235,2.1156969973033455,7.397301583629272,-4.917456253051768,92.01357603917242,18.177795875606847,2.640802293162962,2,-2.5699996948242188,-4.042499542236328,-9.74124813079834,-10.509998321533203,-3.924999237060547,1,-0.01014558042664171,1.1706163536566845,56.96500015258789,2.0564065244863863,56.7599983215332,-1.7170740330669247,55.95500183105469,-0.01014558042664171 8762,2007-02-21,57.974998474121094,58.23500061035156,56.54499816894531,56.68000030517578,6057200.0,0.022937790111348777,-1.1597441597441598,12.950179293507286,85.18184814253223,76.65324050014556,-4.53560715785008,-6.378321566247564,-8.892740667334238,-11.802837524114992,26.33000801983951,1.69000244140625,2.1977703039667986,5.6472486495971665,-0.18016127098538703,11.47465857017972,2.7335436893058898,8.560953609888443,-5.894208041687023,93.74994841905551,21.514630510585377,2.913704960291276,2,-3.3249988555908203,-4.727499008178711,-10.519998550415039,-11.80999755859375,-3.7399978637695312,2,-0.0045709253406316375,-1.527783664646254,56.67499923706055,1.1706163536566845,56.96500015258789,2.0564065244863863,56.7599983215332,-0.0045709253406316375 8763,2007-02-22,56.52999877929688,58.25,56.06499862670898,57.8849983215332,6502400.0,-0.024924531830203156,1.095921664340047,-1.0463331723008347,72.39071882013249,77.7522073657266,-2.6164020210275822,-4.615084433255539,-7.336623954836163,-10.22827560718303,27.94395866528303,2.1850013732910227,2.308640246166462,3.849999046325692,-2.1042109377741838,9.804209030425568,0.8728940542757542,6.82710403837563,-3.956871532629414,37.22627127492978,-30.499543795830597,2.977104992049939,2,-1.87249946594239,-3.2749996185302805,-9.034997940063484,-10.364997863769538,-2.2099990844726634,3,-0.0014151427221811286,-1.1597441597441598,57.974998474121094,-1.527783664646254,56.67499923706055,1.1706163536566845,56.96500015258789,-0.0014151427221811286 8764,2007-02-23,56.665000915527344,56.85499954223633,56.06999969482422,56.69499969482422,4003000.0,0.0023881503475267074,3.485732970027248,0.0221393279936939,71.0477033315253,77.90988120696773,-2.1611277162777682,-4.336026074280078,-7.363580502535186,-10.240556713503537,30.096295888825463,0.7849998474121094,2.4250864671328998,3.581001091003415,-2.299328494717784,9.461330676724614,0.6408362981428155,6.521165883864015,-3.5241863935266196,29.55559624565972,-33.382361753661485,2.9401647928606005,2,-2.0075016021728516,-3.410001754760742,-8.870000839233398,-10.5,-4.424999237060547,4,-0.01014737057529791,1.095921664340047,56.52999877929688,-1.1597441597441598,57.974998474121094,-1.527783664646254,56.67499923706055,-0.01014737057529791 8765,2007-02-26,56.60499954223633,57.32500076293945,56.07500076293945,57.0,3857400.0,-0.0010588788903482804,1.3923399564139725,13.167217700915565,71.3815689228467,78.70575061775055,-1.4353059988676549,-3.8878148201606706,-7.195292642291712,-10.049991656515346,32.52427812284279,1.25,2.659472296825804,3.1479997634887695,-2.6257330408978845,8.921732567875424,0.2611333612954425,6.0348661656820966,-2.953266472435679,24.713985177684716,-33.59685416093397,2.8868664021933284,2,-1.8500003814697266,-3.3500003814697266,-8.809999465942383,-10.439998626708984,-3.2350006103515554,0,-0.024556124033024318,3.485732970027248,56.665000915527344,1.095921664340047,56.52999877929688,-1.1597441597441598,57.974998474121094,-0.024556124033024318 8766,2007-02-27,54.1500015258789,55.59500122070313,53.25,55.11000061035156,6658800.0,-0.04337069227472756,1.4300526942036271,2.430374612494827,56.96401499492114,77.86606618892081,1.584509504381046,-1.1051348824105887,-4.6154263035486665,-7.477938989625706,33.70232649417719,3.354999542236328,2.8606187753023136,0.4490016937255774,-4.981991671735834,5.879995059186989,-2.266494989005132,3.1644983764562866,4.099998474121101,18.000030517577983,-34.287609234298955,2.715496682730707,2,1.5999984741211009,-0.8950023651122976,-6.3150014877319265,-7.985000610351555,-0.6500015258788991,1,0.0030470377872700016,1.3923399564139725,56.60499954223633,3.485732970027248,56.665000915527344,1.095921664340047,56.52999877929688,0.0030470377872700016 8767,2007-02-28,54.14500045776367,54.66999816894531,53.25,54.15499877929688,5382200.0,-9.235582593358771e-05,1.7307733219870227,0.010414928196210108,59.84381227494785,74.90190005540649,2.2685941418007687,-0.8121686666720436,-4.486425478545229,-7.3516103399762045,34.82398031895918,1.4199981689453125,3.0418286526268403,0.23475055694579794,-4.903974670623697,5.373475784515293,-2.3346120568389495,2.8041131707305453,4.004999542236327,17.900009155273438,-31.39577329803356,2.5693626137847474,2,1.6049995422363281,-0.8225002288818359,-6.270000457763672,-7.707500457763672,-0.3600006103515625,2,-0.025764160051154783,1.4300526942036271,54.1500015258789,1.3923399564139725,56.60499954223633,3.485732970027248,56.665000915527344,-0.025764160051154783 8768,2007-03-01,54.11000061035156,54.724998474121094,52.7599983215332,53.25,4756800.0,-0.0006464095875188258,-1.1358651258640062,-86.01449828303693,61.17646493124734,72.05030448638195,2.2510833778075465,-0.4895984723098792,-4.348003762563906,-7.208625150078461,35.66699979774698,1.9650001525878906,3.308600830399243,0.0012506484985337352,-4.82123891440628,4.823740211403347,-2.4099941329538765,2.412495429950944,3.941999389648437,29.572871124303074,-21.95759600224684,2.4112447814524076,3,1.394998550415039,-0.7875003814697266,-6.201251029968262,-7.6725006103515625,0.20000076293946023,3,0.0023101090110888567,1.7307733219870227,54.14500045776367,1.4300526942036271,54.1500015258789,1.3923399564139725,56.60499954223633,0.0023101090110888567 8769,2007-03-02,52.584999084472656,53.93999862670898,52.54999923706055,53.93500137329102,4522400.0,-0.028183358134857728,1.0441215657125336,-1.5697689891946642,54.450254460440306,68.44012098273443,3.4884263521478402,1.1805986727603397,-2.726625654779582,-5.6006543525232075,35.55432262447261,1.5600013732910156,3.591934124045352,-1.5775009155273452,-6.300979826173929,3.145977995119239,-3.9392403708506407,0.7842385397959504,5.255320848388671,0.7329808634075182,-52.47323497684019,2.361739455323292,3,2.815000534057617,0.7375011444091797,-4.494999885559082,-6.147499084472656,1.8650016784667969,4,0.03299421204827735,-1.1358651258640062,54.11000061035156,1.7307733219870227,54.14500045776367,1.4300526942036271,54.1500015258789,0.03299421204827735 8770,2007-03-05,52.099998474121094,53.28499984741211,51.77000045776367,51.94499969482422,5330000.0,-0.00922317426634267,-5.000030215588222,-0.1148137159326913,51.796178928227235,64.91472942298005,3.588077938839497,1.7502141625796597,-2.155505845524594,-5.016619509840055,34.774251640311384,1.5149993896484375,3.1808359114012603,-2.059251403808595,-6.7886032126875975,2.670100405070407,-4.423927308248096,0.305424500630906,5.422902216992185,8.6273973996236,-44.7834375723708,2.364675904439501,3,2.910001754760742,1.2225017547607422,-3.5537490844726562,-5.662498474121094,2.115001678466797,0,0.0026872016976209334,1.0441215657125336,52.584999084472656,-1.1358651258640062,54.11000061035156,1.7307733219870227,54.14500045776367,0.0026872016976209334 8771,2007-03-06,53.52000045776367,53.95500183105469,52.724998474121094,52.84000015258789,6413400.0,0.027255317182934613,-1.703293202320668,4.387133293955503,57.38924676473328,61.82666260322462,1.8701401600946284,0.4696741930007988,-3.487231452375042,-6.349960083012867,34.04635614615183,1.8550033569335938,2.700208663836719,-0.7124994277954073,-5.349095566118663,3.9240967105278486,-3.0307974969570353,1.6057986413662206,3.5426682146816404,59.22169796097517,1.424214925275372,2.3182980691616297,3,1.489999771118164,0.10249900817871094,-4.938751220703125,-6.540000915527344,0.3999977111816406,1,-0.002802719069430415,-5.000030215588222,52.099998474121094,1.0441215657125336,52.584999084472656,-1.1358651258640062,54.11000061035156,-0.002802719069430415 8772,2007-03-07,55.40499877929688,56.06999969482422,54.349998474121094,54.63000106811523,7637800.0,0.03522044666312718,-1.576775259098819,1.139702004959125,47.71783023873354,59.08523053862473,-0.4668440128352813,-1.239859594508438,-5.261519030628897,-8.130069133186439,33.59023925462249,2.549999237060547,2.2143002340969744,1.0207489013671918,-3.557480944137488,5.598978746871872,-1.2683660213851482,3.3098638241195317,1.2342564359738972,84.53485968565131,28.856868798523195,2.28911492275234,3,-0.8574981689453196,-1.6924991607666087,-6.823749542236335,-8.424999237060554,-1.004997253417983,2,-0.03438315713867901,-1.703293202320668,53.52000045776367,-5.000030215588222,52.099998474121094,1.0441215657125336,52.584999084472656,-0.03438315713867901 8773,2007-03-08,55.39500045776367,56.43999862670898,55.040000915527344,55.90999984741211,5167000.0,-0.0001804588350058367,-1.2857133959878562,-0.6645173040101079,43.9360405527055,56.072823563200316,-0.7093747844107838,-0.9937349159631381,-5.119784377160812,-8.015532077379262,33.756893491783735,1.3999977111816335,1.782663288378501,0.8285005569457979,-3.5958088059929167,5.252809919884513,-1.3836541245235594,3.0406552384151553,-3.625,77.62315677350014,25.92308601413265,2.212154681469358,3,-0.8474998474121094,-1.6825008392333984,-6.856250762939453,-8.415000915527344,-0.5750007629394531,3,-0.02906400572338874,-1.576775259098819,55.40499877929688,-1.703293202320668,53.52000045776367,-5.000030215588222,52.099998474121094,-0.02906400572338874 8774,2007-03-09,56.5,57.36000061035156,56.0,56.25,7689600.0,0.019947640276288814,-2.6266682942708335,-0.4854374685194513,48.08720669126944,53.484561093025064,-2.0565045137607427,-1.792927162129537,-6.05025019576896,-9.030860040697988,34.77639756592562,1.9650001525878906,1.1774688771204893,1.6810001373291001,-2.56733500413921,5.92933527879741,-0.4431674334050584,3.8051677080632587,-4.636599578857421,84.6153741166997,37.05382288671994,2.124167570734156,3,-1.9349994659423828,-2.2649993896484375,-7.973750114440918,-9.520000457763672,-0.9500007629394531,4,-0.0387610376408668,-1.2857133959878562,55.39500045776367,-1.576775259098819,55.40499877929688,-1.703293202320668,53.52000045776367,-0.0387610376408668 8775,2007-03-12,56.50500106811523,56.88999938964844,55.75500106811523,56.5,4070800.0,8.851447991542472e-05,1.9290365769020812,0.02000427246090908,49.283916892966715,52.63121685947458,-2.321290588626489,-1.470883979883844,-5.901078136898526,-8.935110972710213,35.524464734799125,1.1349983215332102,0.8235743698857192,1.4305011749267535,-2.5574515337270114,5.4184538835805185,-0.5634751794001289,3.424477529253636,-4.421736639404287,81.55341643635822,37.97830303599201,1.9939763543268807,3,-1.94000053405761,-1.847501754760735,-7.366250991821282,-9.08000183105468,-0.7200012207031179,0,-0.036368467681268224,-2.6266682942708335,56.5,-1.2857133959878562,55.39500045776367,-1.576775259098819,55.40499877929688,-0.036368467681268224 8776,2007-03-13,54.66999816894531,56.77000045776367,54.52999877929688,56.224998474121094,4934400.0,-0.03247505290651831,-1.441419941209988,-310.9336384443777,36.67876421708182,50.057322630822796,-0.4523372529793477,0.6378219508748444,-3.9427802824476004,-7.015472230237826,36.294304455359914,2.2400016784667898,0.4217389424381679,-0.5575016021728487,-4.206166230048815,3.0911630257031177,-2.3818339161108355,1.266830711765138,-2.37566429296875,10.631211552061076,-25.49842296251834,1.8243323139379843,3,-0.10499763488769531,-0.012498855590820312,-5.112497329711914,-6.85999870300293,0.6800003051757812,1,-0.008322627247057013,1.9290365769020812,56.50500106811523,-2.6266682942708335,56.5,-1.2857133959878562,55.39500045776367,-0.008322627247057013 8777,2007-03-14,55.34500122070313,55.59000015258789,53.95000076293945,54.66999816894531,5393800.0,0.012346864356422182,1.8154473834144298,-0.43408547864015723,44.9076211259626,48.2496733191245,-1.0495954592622851,0.2936997765061662,-4.47249703832869,-7.583970244819135,36.7969105257877,1.6399993896484375,0.007868509152928027,-0.08299865722655397,-3.2384056651009487,3.072408350647841,-1.6607021611637478,1.4947048467106399,-2.8480406753515695,40.909106163812936,4.7150235169906125,1.5777035039371974,3,-0.7800006866455149,-0.6875019073486399,-5.7450008392334055,-7.492502212524421,0.43499755859375,2,-0.02574763791358925,-1.441419941209988,54.66999816894531,1.9290365769020812,56.50500106811523,-2.6266682942708335,56.5,-0.02574763791358925 8778,2007-03-15,55.34500122070313,55.80500030517578,55.02000045776367,55.34500122070313,4782400.0,0.0,-1.4153784757678733,0.0,44.26087469955136,47.11752001235905,-0.9565824684209971,0.2589324975582983,-4.3129320305668415,-7.477741140492803,35.02088719448857,0.7849998474121094,-0.06508063732485425,-0.05249862670897443,-3.1982349646298687,3.09323771121192,-1.6253667956694215,1.5203695422514727,-2.653519072751571,40.909106163812936,3.7152150033057936,1.5728681689604478,3,-0.7800006866455149,-0.6875019073486399,-5.685001373291023,-7.432502746582038,1.009998321533196,3,-0.017074707272221268,1.8154473834144298,55.34500122070313,-1.441419941209988,54.66999816894531,1.9290365769020812,56.50500106811523,-0.017074707272221268 8779,2007-03-16,55.02000045776367,56.334999084472656,54.73500061035156,55.35499954223633,5537400.0,-0.00587226950530606,-2.535912999494183,-100.0,43.26392631170064,46.169491943856094,-0.27921529933189504,0.47104387629609334,-3.803223824082444,-7.045646134653886,33.201148391489,1.5999984741210938,-0.1839101348376886,-0.2904994964599581,-3.373187842370399,2.7921888494504827,-1.8318436694151785,1.2508446764952623,-2.141777571316112,36.39456444311232,-2.279720193426243,1.5413441729552202,3,0.02249908447265625,-0.3625011444091797,-5.3600006103515625,-7.107501983642578,1.4399986267089844,4,-0.0036350556393213163,-1.4153784757678733,55.34500122070313,1.8154473834144298,55.34500122070313,-1.441419941209988,54.66999816894531,-0.0036350556393213163 8780,2007-03-19,56.39500045776367,56.88000106811523,55.38999938964844,55.43999862670898,4226400.0,0.024990912187569325,-1.8246469146158775,-2.8507595253820615,60.50536752622538,46.51572758402189,-1.096173257264276,-1.0001255410612089,-4.952775795139708,-8.281316714097443,31.332010576500867,1.8600006103515554,-0.2825258309690284,1.1130004882812514,-1.915343536663677,4.14134451322618,-0.4011715241912128,2.6271725007537157,-3.337506462359954,83.44707986907667,40.416152460584826,1.5141720124724658,3,-0.7399997711181641,-1.7375011444091797,-6.585000991821289,-7.555000305175781,0.4350013732910156,0,-0.014983619360655509,-2.535912999494183,55.02000045776367,-1.4153784757678733,55.34500122070313,1.8154473834144298,55.34500122070313,-0.014983619360655509 8781,2007-03-20,56.099998474121094,56.540000915527344,55.849998474121094,56.32500076293945,3084000.0,-0.00523099532313176,1.1068693398561487,-0.23560403917746323,58.906588836485355,47.75892298377209,-0.44333282976259625,-0.7909629793248243,-4.410312007536675,-7.855589156890751,29.361862231415458,0.69000244140625,-0.1700409739820472,0.8467485427856474,-2.136494626511194,3.8299917120824887,-0.6448730418627733,2.338370127434068,-2.8704042141194606,73.37875383097135,26.04661362920102,1.4916215846484209,3,-0.44499778747558594,-1.4424991607666016,-6.244998931884766,-7.259998321533203,0.7050018310546875,1,-0.0056149489354138105,-1.8246469146158775,56.39500045776367,-2.535912999494183,55.02000045776367,-1.4153784757678733,55.34500122070313,-0.0056149489354138105 8782,2007-03-21,57.709999084472656,57.790000915527344,55.95500183105469,56.20000076293945,4273200.0,0.02869876388845638,1.1976010836468463,-6.71103538307648,64.34261119605094,50.02631972192159,-1.890824936170894,-2.552713560754455,-5.756293822898691,-9.338465572245262,27.063813481194572,1.8349990844726562,0.0912025721017784,2.469999122619626,-0.4642973185253396,5.404295563764592,1.0028509020471432,3.937147343192109,-4.315188570457025,97.38128238746332,45.8280332762303,1.4671482205724842,3,-1.8399982452392578,-2.9549999237060547,-7.854999542236328,-8.869998931884766,-1.5949974060058594,2,-0.040894137026360466,1.1068693398561487,56.099998474121094,-1.8246469146158775,56.39500045776367,-2.535912999494183,55.02000045776367,-0.040894137026360466 8783,2007-03-22,56.45000076293945,57.25,55.93999862670898,56.69499969482422,6182000.0,-0.021833275715164913,-1.071143169899841,-0.16225112862112434,65.73056298811248,51.98669264379303,-0.5201346568093896,-1.3692162096597968,-4.256142814469925,-7.962648482866413,25.153327843288643,1.770000457763679,0.13906423595301476,1.2140007019042969,-1.7131009408004658,4.14110234460906,-0.24955011944808092,2.6775515232566747,-2.7914788248331206,56.137478928638316,-1.7680106465110441,1.4635508213523805,3,-0.5799999237060547,-1.4400005340576172,-6.293750762939453,-7.6100006103515625,-1.75,3,-0.011868945519703855,1.1976010836468463,57.709999084472656,1.1068693398561487,56.099998474121094,-1.8246469146158775,56.39500045776367,-0.011868945519703855 8784,2007-03-23,56.09000015258789,57.18500137329102,55.88999938964844,56.54999923706055,4280800.0,-0.006377335792489669,-2.011630382711466,1.8775554690541068,66.4062468138984,53.88917374611877,-0.25078096105529823,-1.1114885330204203,-3.661346488336605,-7.490061919523896,23.12394140476037,1.2950019836425852,0.21885717694615892,0.8827501296997085,-1.9961524590001076,3.7616527183995245,-0.5567011646501996,2.3222014240496165,-2.1835894758362997,29.166679912134864,-33.52749318098145,1.4394512943499085,3,-0.2199993133544922,-1.0799999237060547,-3.5349998474121094,-5.102499008178711,-1.7400016784667969,4,0.004724538936129896,-1.071143169899841,56.45000076293945,1.1976010836468463,57.709999084472656,1.1068693398561487,56.099998474121094,0.004724538936129896 8785,2007-03-26,55.21500015258789,56.31499862670898,54.65499877929688,56.25,5671000.0,-0.015599928643602046,1.8497922376447808,2.250004146418324,57.29659446059582,56.18004377317588,0.47158067202398257,-0.3646594190265944,-2.6031388310235357,-6.495164184929578,20.450974794578556,1.6599998474120952,0.3354104759676204,0.07725009918213033,-2.7256856541728,2.8801858525370605,-1.3242177774953348,1.4787179758595954,-1.075574061509755,17.862870548610097,-43.40046768372308,1.4014678766774662,3,0.6550006866455078,-0.2049999237060547,-2.55625057220459,-4.157499313354492,1.1599998474121094,0,0.022548201185260908,-2.011630382711466,56.09000015258789,-1.071143169899841,56.45000076293945,1.1976010836468463,57.709999084472656,0.022548201185260908 8786,2007-03-27,54.31499862670898,55.20000076293945,53.78499984741211,55.20000076293945,5863000.0,-0.016299946090586603,2.1977344632281315,0.8550746538207861,44.873004417939704,56.17619747228446,1.4705766852184752,0.577969888204322,-1.5883460475974758,-5.476167574813253,20.028846262845114,1.4300003051757812,0.29007319500247064,-0.8310012817382884,-3.6226445831933205,1.9606420197167438,-2.226822932465801,0.5648203689892242,3.4750022888183665,13.233424168505575,-43.22375774099342,1.395821650727516,3,1.4725017547607493,0.6950016021728587,-1.4024991989135671,-3.184997558593743,2.530002593994155,1,0.04630402776276554,1.8497922376447808,55.21500015258789,-2.011630382711466,56.09000015258789,-1.071143169899841,56.45000076293945,0.04630402776276554 8787,2007-03-28,52.75,54.415000915527344,52.7400016784668,54.00500106811523,8030000.0,-0.028813378740276785,-1.6274545003036804,1.4180768799730838,39.14649772855843,55.60793336439635,2.9376935297896125,2.142971280972631,0.07933257798212878,-3.788250476081693,19.36402390964107,1.6749992370605469,0.17468493397845464,-2.326249885559079,-5.287741610644382,0.6352418395262234,-3.806995748101727,-0.8455040230164315,4.959900894165038,0.2216923559697497,-51.345704727661875,1.4807458625426504,3,2.5150012969970703,2.260000228881836,0.6187496185302734,-1.6199989318847656,4.1699981689453125,2,0.07687204370001477,2.1977344632281315,54.31499862670898,1.8497922376447808,55.21500015258789,-2.011630382711466,56.09000015258789,0.07687204370001477 8788,2007-03-29,54.23500061035156,54.540000915527344,53.2750015258789,53.59000015258789,8191000.0,0.028151670338418144,1.0159335665717413,-0.5139441504478875,40.98687793767886,55.35492798950504,1.4289503890812227,0.7039050939780367,-1.2963491511106682,-5.137974627139954,19.049080573914637,1.7900009155273438,0.4242461429713842,-0.8474992752075181,-3.800921529599492,2.105922979184456,-2.3242104024035086,0.6292118519884724,3.276104315185549,33.63327411755614,-13.185621827549241,1.4767111271959887,3,1.0300006866455078,0.7749996185302734,-0.2862510681152344,-2.559999465942383,3.375,3,0.034663981690016055,-1.6274545003036804,52.75,2.1977344632281315,54.31499862670898,1.8497922376447808,55.21500015258789,0.034663981690016055 8789,2007-03-30,54.31999969482422,55.95000076293945,53.82500076293945,53.89500045776367,7301600.0,0.001567236720127152,-6.52214217715092,0.6589130781923671,41.36022152682523,53.227689545127255,1.379257671527391,0.7963834756745385,-1.2731399272353485,-5.090460121204835,19.182975686037512,2.125,0.501393010795347,-0.84925022125244,-3.5879100642394945,1.8894096217346146,-2.218580142745971,0.5200797002410908,3.0002611008300804,44.1957864365256,1.6974331556161744,1.3693299214935284,3,0.9450016021728516,0.46000099182128906,-0.3637504577636719,-2.6374988555908203,3.5,4,0.0069956014405399,1.0159335665717413,54.23500061035156,-1.6274545003036804,52.75,2.1977344632281315,54.31499862670898,0.0069956014405399 8790,2007-04-02,52.2400016784668,54.125,51.584999084472656,54.125,12961600.0,-0.0382915689993204,1.694963583268743,-4.435298130346196,40.57410439719956,51.190746829651054,3.137867553727226,3.043447083253028,0.9166614503249022,-2.890694190882023,19.760874684065584,2.7350006103515625,0.5349000694368726,-2.93624839782715,-5.642398703793361,-0.23009809186093833,-4.289323550810252,-1.5831732448440476,4.897048752500005,15.005781033839366,-30.22134596717512,1.3530751529831049,4,2.447498321533203,2.447498321533203,1.71624755859375,-0.5575008392333984,7.229999542236335,0,0.04039044272320602,-6.52214217715092,54.31999969482422,1.0159335665717413,54.23500061035156,-1.6274545003036804,52.75,0.04039044272320602 8791,2007-04-03,53.36999893188477,53.60499954223633,52.16999816894531,52.665000915527344,6417400.0,0.021630880878852565,1.4425571149831666,-0.3740045857356541,42.6002147893655,48.774925006686,1.7655631481757084,2.00440266473246,-0.05864026329195582,-3.893935089168558,19.96132597722183,1.4350013732910156,0.6345676053669749,-1.7987510681152301,-4.5249858109792385,0.9274836747487782,-3.1618684395472343,-0.43563369668322593,3.433928418292382,40.89345156996815,-4.678293381575358,1.3631173714320046,4,1.0475006103515554,1.3175010681152273,0.6350002288818288,-1.6874980926513743,5.475002288818359,1,0.05630506142506131,1.694963583268743,52.2400016784668,-6.52214217715092,54.31999969482422,1.0159335665717413,54.23500061035156,0.05630506142506131 8792,2007-04-04,53.5,53.60499954223633,52.82500076293945,53.36999893188477,3990200.0,0.002435845432208872,3.5882260543706312,0.18439919701748161,43.15398356353628,46.266416181733085,1.0902196361419243,1.8175531794618962,-0.07292804924996688,-3.887871914825311,19.08006276276073,0.779998779296875,0.38727336324581074,-1.5735000610351548,-4.396382218540467,1.249382096470157,-2.984941139787807,-0.16205898228250248,2.990791654234883,43.871710862663086,-2.1952361651617025,1.4114410787526557,4,0.8850002288818359,1.1875,1.0024995803833008,-1.8174991607666016,6.5,2,0.06252338730286233,1.4425571149831666,53.36999893188477,1.694963583268743,52.2400016784668,-6.52214217715092,54.31999969482422,0.06252338730286233 8793,2007-04-05,53.78499984741211,54.13000106811523,53.15999984741211,53.45000076293945,3464000.0,0.005327099951628167,-1.120219125997433,2.576894861938578,45.403792948359744,43.93281019667323,0.4329654154891358,1.4817202728116428,-0.22668455839243506,-4.0546060424622326,17.86506743778688,0.9700012207031179,0.16623575399877666,-1.2080001831054688,-4.083611519633919,1.6676111534229818,-2.645805851369694,0.22980548515875654,2.4114442526370397,50.40091447827808,2.9819855447904473,1.4378056682642268,4,0.16499900817871094,0.9025001525878906,0.7512502670288086,-2.102499008178711,6.029998779296868,3,0.058287595620101884,3.5882260543706312,53.5,1.4425571149831666,53.36999893188477,1.694963583268743,52.2400016784668,0.058287595620101884 8794,2007-04-09,54.31000137329102,54.849998474121094,54.06499862670898,54.24499893188477,3909400.0,0.009761114202256005,-2.694090403187953,0.1940376688150493,41.71633199781033,42.2016699230304,-0.4146911248157821,0.8266183556833013,-0.5826220508951465,-4.450302307334262,16.260950634837684,1.0649986267089844,-0.29436174580254715,-0.5734987258911062,-3.3732750783376986,2.2262776265554862,-1.9733869021143988,0.8263894503321865,1.6097560258235362,83.46103516765999,38.92230465524045,1.3998881762232949,4,-0.542501449584968,0.37749862670897727,0.10374832153319602,-2.6275005340576243,6.020000457763665,0,0.06076227496991815,-1.120219125997433,53.78499984741211,3.5882260543706312,53.5,1.4425571149831666,53.36999893188477,0.06076227496991815 8795,2007-04-10,54.45000076293945,54.65499877929688,54.1150016784668,54.31000137329102,3515200.0,0.0025777828412518744,-1.0377296021189881,2.1537558685444917,43.36283919128395,42.03387378673531,-0.7538979130327803,0.5531289280499365,-0.5664981479856976,-4.462941253785331,14.769187877774598,0.5399971008300852,-0.7092265885937223,-0.3307493209838839,-3.0289575444741175,2.3674589025063497,-1.6798534327289971,1.0183547907612294,1.2096711372965885,85.07471396890737,42.358854815860084,1.3491041117451161,4,-0.6825008392333984,0.23749923706054688,-0.08875083923339844,-2.7674999237060547,4.75,1,0.061891623226174586,-2.694090403187953,54.31000137329102,-1.120219125997433,53.78499984741211,3.5882260543706312,53.5,0.061891623226174586 8796,2007-04-11,54.21500015258789,54.81499862670898,53.73500061035156,54.50500106811523,4967800.0,-0.004315897282989756,1.373632362188242,-2.071444141689428,34.19267281136203,41.483448795935715,-0.5973964210272911,0.7929493932034362,-0.17891578875040182,-4.112708943287615,14.044530864465662,1.0799980163574148,-1.1415535161484058,-0.5430000305175753,-3.252787826467049,2.1667877654318985,-1.8978939284923086,0.8118938674571581,1.2001913787023497,68.64202275257563,31.48434531502589,1.3548938979747354,4,-0.44750022888183594,0.4724998474121094,-0.04874992370605469,-2.532499313354492,4.5600013732910085,2,0.09692891364613221,-1.0377296021189881,54.45000076293945,-2.694090403187953,54.31000137329102,-1.120219125997433,53.78499984741211,0.09692891364613221 8797,2007-04-12,53.91999816894531,54.22000122070313,53.3849983215332,54.22000122070313,3668600.0,-0.005441335106747158,4.5666293677837215,1.034490016048036,37.46282182490729,41.09188700562776,-0.13295889362402136,1.028449041493566,0.24614177879431764,-3.7128405890182137,13.726769957664455,0.835002899169929,-1.3988348260165182,-0.766751861572267,-3.48647156436418,1.952967841219646,-2.12661171296822,0.593107989823686,1.265381815535875,44.970351426449646,9.791582443457152,1.3598598513959557,4,-0.1524982452392578,0.7675018310546875,0.3962516784667969,-2.237497329711914,4.335002899169915,3,0.09133908047115491,1.373632362188242,54.21500015258789,-1.0377296021189881,54.45000076293945,-2.694090403187953,54.31000137329102,0.09133908047115491 8798,2007-04-13,54.4000015258789,54.49499893188477,53.43999862670898,53.93000030517578,3872800.0,0.00890213971131093,2.196989838972543,-1.566654798840283,41.72380927116881,41.13228564388817,-0.6560903975201313,0.49963525348091764,-0.10134968452359061,-4.078932419597798,13.225709930034318,1.0550003051757955,-1.4163320137311999,-0.23949851989746662,-2.9438589890075377,2.4648619492126045,-1.5916787544525022,1.112681714657569,0.5693556046017747,69.28348796092035,31.966814392200426,1.3521802345550342,4,-1.1825027465820241,0.28749847412110086,-0.2700014114379812,-2.7175006866455007,5.004997253417983,4,0.10294114553392242,4.5666293677837215,53.91999816894531,1.373632362188242,54.21500015258789,-1.0377296021189881,54.45000076293945,0.10294114553392242 8799,2007-04-16,54.81999969482422,54.84000015258789,54.2750015258789,54.5250015258789,2541600.0,0.0077205543596450266,2.373135348106353,0.6276540484384378,47.9753951075682,41.95465127837357,-1.1149542032706847,0.06733771504067221,-0.4253893537172928,-4.383176737117182,12.50252699642839,0.5649986267089915,-1.2028159046676166,0.1904996871948228,-2.5094120420534907,2.8904114164431363,-1.159456177429334,1.5404555518189795,-3.2350006103515625,98.62539982171884,56.417002852444654,1.3499558646241558,4,-1.3100013732910156,-0.13249969482421875,-0.6899995803833008,-3.1374988555908203,4.08000183105468,0,0.0911163619060793,2.196989838972543,54.4000015258789,4.5666293677837215,53.91999816894531,1.373632362188242,54.21500015258789,0.0911163619060793 8800,2007-04-17,55.54999923706055,55.56499862670898,54.75500106811523,55.14500045776367,3941200.0,0.013316299640644624,2.7241476076891913,1.372885739409267,56.44236165005078,43.492667596227484,-1.4818906033708572,-0.7686206432109373,-1.0700852032937789,-4.999506939630734,11.63292121785876,0.80999755859375,-1.0945346789696515,0.9627492904663058,-1.6457332904522701,3.5712318713848816,-0.3414919999929822,2.2669905809255937,-3.8999001312255857,99.3119546996017,51.230932592327605,1.3042412904592897,4,-1.3549995422363281,-0.8624992370605469,-1.149998664855957,-3.8674983978271484,2.270000457763672,1,0.08604865273886686,2.373135348106353,54.81999969482422,2.196989838972543,54.4000015258789,4.5666293677837215,53.91999816894531,0.08604865273886686 8801,2007-04-18,55.78499984741211,56.22999954223633,55.25,55.54999923706055,4348600.0,0.00423043408783319,-1.347306866462607,0.5802501695426117,68.38279500129158,46.29586886708918,-1.4955732620502076,-1.0840077934265082,-1.2117464250122438,-5.110733328308108,10.863601277567067,0.9799995422363281,-0.9860510744966149,1.2134998321533175,-1.3600947067899085,3.7870943710965435,-0.07329743731829552,2.5002971016249305,-3.9783047607421906,84.3585411638509,28.975128501067054,1.2867972694716145,4,-1.0900001525878906,-1.0974998474121094,-1.1737499237060547,-4.102499008178711,0.7350006103515625,2,0.06121718965435763,2.7241476076891913,55.54999923706055,2.373135348106353,54.81999969482422,2.196989838972543,54.4000015258789,0.06121718965435763 8802,2007-04-19,55.349998474121094,56.11000061035156,55.125,55.78499984741211,3172400.0,-0.007797819745108292,-1.2259943016504524,-1.8510648659177975,57.73766537409967,47.66629913661585,-0.8611070059642003,-0.8799949035358168,-0.6966908619303354,-4.60001435448234,9.400139199916394,0.9850006103515625,-0.700440234474442,0.89649848937988,-1.2526017062037695,3.0455986849635295,-0.17805160841194834,1.9710485871717083,-3.2779051201171896,68.45875342844103,9.897616823051564,1.0745500977918248,4,-0.5424995422363281,-0.6624984741210938,-0.7387485504150391,-3.6674976348876953,1.8700027465820384,3,0.06187900896436638,-1.347306866462607,55.78499984741211,2.7241476076891913,55.54999923706055,2.373135348106353,54.81999969482422,0.06187900896436638 8803,2007-04-20,55.77999877929688,56.77999877929688,55.709999084472656,56.50500106811523,4773200.0,0.007768750081842191,-1.4739829331216676,1.666666666666634,59.66886420087434,49.661024936956295,-1.0933320223705252,-1.4364091693518617,-1.020002315578246,-4.973541605552832,8.017137510236141,1.4300003051757884,-0.4944908771542629,1.359998893737803,-0.6759743716399313,3.395972159115537,0.3420122610489358,2.37798552642667,-3.4584310539990355,60.07979654925633,-0.2861311551312653,1.0179866326888674,4,-0.697500228881843,-1.092498779296882,-1.1687488555908274,-4.097497940063484,1.8950004577636648,4,0.044370784205484126,-1.2259943016504524,55.349998474121094,-1.347306866462607,55.78499984741211,2.7241476076891913,55.54999923706055,0.044370784205484126 8804,2007-04-23,56.35499954223633,57.9000015258789,55.93000030517578,55.93000030517578,6253600.0,0.010308368152077918,-8.270610621931374,-0.5862039935808171,84.03634339688843,54.18030318202346,-1.5061292876895465,-2.0981101091195384,-1.4697616231513706,-5.479609965272218,6.824770589257681,2.120002746582017,-0.27307675795752573,1.9217496871948256,-0.1628530364343419,4.006352410823993,0.8794483253802383,2.964051049009413,-3.676757332618557,50.87434789306258,-14.600225250777328,1.0423013618145853,4,-0.7124996185302734,-1.6124992370605469,-1.7437496185302734,-4.67249870300293,3.365001678466804,0,0.054121182891230024,-1.4739829331216676,55.77999877929688,-1.2259943016504524,55.349998474121094,-1.347306866462607,55.78499984741211,0.054121182891230024 8805,2007-04-24,56.459999084472656,57.18500137329102,56.04999923706055,56.599998474121094,3648400.0,0.001863180606676007,-1.3645900388622803,-0.3294109199271167,80.77684436896115,59.35632224397891,-1.4483344202670452,-2.218814890703392,-1.4439443031653525,-5.499597121314366,6.61537999599174,1.1350021362304759,-0.08890971074756493,1.9644992828369112,-0.2861393746971288,4.215137940370951,0.8391799540698912,3.0898186116039312,-3.2595809432287695,48.10804866313848,-19.630033930478255,1.1253193287670211,4,-0.8174991607666016,-1.717498779296875,-1.609999656677246,-4.777498245239258,3.7750015258789062,1,0.04321648035728143,-8.270610621931374,56.35499954223633,-1.4739829331216676,55.77999877929688,-1.2259943016504524,55.349998474121094,0.04321648035728143 8806,2007-04-25,56.83000183105469,56.959999084472656,55.67499923706055,56.90999984741211,4978000.0,0.006553360832125543,13.2780544664618,0.57141689373297,81.6539510327222,64.2664477115139,-1.5739027996923056,-2.5199376541991327,-1.6830647209239729,-5.778539134916244,6.926286263973684,1.2849998474121094,0.1354778826825367,2.208751869201663,-0.269005403543801,4.686509141947127,0.969873232828931,3.447630505574395,-3.1596253513473016,61.44147364080021,-8.930728933182934,1.2388786363727329,4,-1.1600017547607493,-2.0875015258789062,-1.6737518310546875,-5.147500991821289,3.0499992370605398,2,0.01742033841055668,-1.3645900388622803,56.459999084472656,-8.270610621931374,56.35499954223633,-1.4739829331216676,55.77999877929688,0.01742033841055668 8807,2007-04-26,56.80500030517578,57.54499816894531,56.43999862670898,57.125,3601000.0,-0.0004399353347415147,-1.1047549154956036,4.0000953697963855,80.19993545547,68.54157284310291,-1.2255015149443906,-2.29313986514304,-1.5159073985494729,-5.675748900094661,8.001978074790971,1.1049995422363352,0.3392682204219284,1.9810003280639634,-0.5155920023792859,4.477592658507213,0.7327041628423387,3.229296493285588,-2.711661320851242,50.78651261591969,-21.198502832801324,1.2482961652216247,4,-0.7174987792968821,-2.0625,-1.6487503051757812,-5.122499465942383,3.299999237060547,3,-0.005017161268919823,13.2780544664618,56.83000183105469,-1.3645900388622803,56.459999084472656,-8.270610621931374,56.35499954223633,-0.005017161268919823 8808,2007-04-27,56.1150016784668,56.49499893188477,55.540000915527344,56.3650016784668,4410000.0,-0.012146793821003032,2.7451305986894488,0.7812507450587702,67.4733525557321,70.70801255956557,-0.29798281956264816,-1.5337087585959353,-0.8377791591176305,-4.9067931561967555,8.850462824031835,1.2649993896484375,0.6781870091935644,1.1970016479492216,-1.3473281860184443,3.7413314819168875,-0.07516326903461135,2.4691665649330545,-1.6409964399868215,24.364432806388074,-44.26175190405548,1.2721649169838325,4,0.21249961853026633,-1.3725013732910156,-0.8025016784667969,-4.432500839233398,4.334999084472656,4,0.019691695788728092,-1.1047549154956036,56.80500030517578,13.2780544664618,56.83000183105469,-1.3645900388622803,56.459999084472656,0.019691695788728092 8809,2007-04-30,54.70000076293945,56.04999923706055,54.70000076293945,55.9900016784668,3403600.0,-0.025216089694430677,-1.0930194046710786,5.160003662109375,51.94099075352,70.20786023772882,1.2272663400357047,-0.09357718673183513,0.5227127798504796,-3.408126690297749,8.642623013748475,1.4150009155273438,0.9673770854441059,-0.23699932098388388,-2.76816785423496,2.2941692122671924,-1.502583587609422,1.0285849456416543,3.200000762939446,0.0,-63.79662809120574,1.265584266625539,4,1.6000003814697266,0.042499542236328125,0.7399997711181641,-2.9375,4.084999084472656,0,0.0543875399017677,2.7451305986894488,56.1150016784668,-1.1047549154956036,56.80500030517578,13.2780544664618,56.83000183105469,0.0543875399017677 8810,2007-05-01,54.349998474121094,55.09000015258789,53.75500106811523,54.86999893188477,4525000.0,-0.006398579231017054,1.781239693394648,0.4031008439642124,51.02973363509445,68.27974230815137,1.552398941029999,0.44544394510892005,0.806406345063948,-2.9888175571188853,8.664689874453636,1.3349990844726634,1.1776306488757058,-0.6925014495849595,-2.9063589237053478,1.5213560245354287,-1.7994301866451536,0.4144272874752346,3.4860030364990138,15.699152009260118,-45.523027794286655,1.1069287370601937,5,1.4775028228759695,0.3925018310546875,1.0900020599365234,-2.507497787475586,2.7450027465820384,1,0.09880410114710458,-1.0930194046710786,54.70000076293945,2.7451305986894488,56.1150016784668,-1.1047549154956036,56.80500030517578,0.09880410114710458 8811,2007-05-02,56.375,56.724998474121094,55.0250015258789,55.04999923706055,6551400.0,0.03725853878069785,-1.4727296939633137,-2.5480761471591187,64.81592326598418,69.06621540724964,-0.4247799322701056,-1.4154587742180809,-1.2533913253711901,-4.926604503777739,9.008565496346145,2.375,1.3394391956498026,1.1822500228881836,-0.9604157375423057,3.324915783318673,0.11091714267293895,2.2535829031034282,1.2977614929199106,69.12931229712393,5.609670804583928,1.0713328802152444,5,-0.5474987030029368,-1.6324996948242188,-0.9349994659423828,-4.465000152587891,1.6399993896484375,2,0.06847007734548227,1.781239693394648,54.349998474121094,-1.0930194046710786,54.70000076293945,2.7451305986894488,56.1150016784668,0.06847007734548227 8812,2007-05-03,56.84500122070313,57.349998474121094,56.45000076293945,56.79999923706055,4202600.0,0.008337050478104402,-1.4161047020691562,0.03396374168325036,64.77339570836665,69.6333855747488,-0.7380246042885332,-1.7096674338956248,-1.795353929338468,-5.327248525980117,9.49199528859789,0.9749984741210938,1.3672656925574387,1.4850011825561609,-0.6232487123984853,3.593251077510807,0.4308762350788342,2.5391261300334875,0.671049855224588,85.9527783643375,22.20541707643183,1.0541249474773247,5,-1.017499923706069,-2.102500915527351,-1.4462509155273509,-4.572502136230476,1.430000305175767,3,0.053390795711808936,-1.4727296939633137,56.375,1.781239693394648,54.349998474121094,-1.0930194046710786,54.70000076293945,0.053390795711808936 8813,2007-05-04,56.91999816894531,57.72000122070313,56.6500015258789,57.27999877929688,3507800.0,0.0013193235400066339,-1.3777932250517047,-7.999660930744,63.24083463376057,67.32277348995682,-0.7088499353252047,-1.6208580844465246,-1.896340691439022,-5.319772682606697,10.414409539684774,1.069999694824233,1.2707729578655176,1.4032482147216783,-0.6779440820395237,3.4844405114828803,0.3626520663410773,2.4438443631022793,-3.1649971008300852,79.82337904235217,19.641522901336394,1.0405961483805999,5,-1.1824970245361328,-2.1774978637695312,-1.7824974060058594,-3.7349987030029297,1.4050025939941406,4,0.05595575326333546,-1.4161047020691562,56.84500122070313,-1.4727296939633137,56.375,1.781239693394648,54.349998474121094,0.05595575326333546 8814,2007-05-07,57.61000061035156,57.95000076293945,56.93500137329102,56.93500137329102,3303200.0,0.01212232016168091,-2.007408998174637,-1.874994701818279,63.054490143928476,65.35362302050873,-1.3433798418105596,-2.1617929762519026,-2.6092030999263898,-5.925885661204063,11.222898925472604,1.0300025939941406,1.348156803730724,1.928250694274901,-0.2700703377873097,4.126571726337112,0.8290901782437956,3.0274112103060062,-3.775699539184579,91.89510900304995,35.148438635394385,1.0991605160311044,5,-1.7574996948242188,-2.842500686645508,-2.4724998474121094,-4.355001449584961,2.549999237060547,0,0.049296999175479694,-1.3777932250517047,56.91999816894531,-1.4161047020691562,56.84500122070313,-1.4727296939633137,56.375,0.049296999175479694 8815,2007-05-08,57.81999969482422,58.0,56.72999954223633,57.61000061035156,3361200.0,0.003645184555594705,3.4561443428678507,0.31111010641604875,62.93704665662672,63.273966978720345,-1.4976712769814,-2.2202063047078653,-2.8381589472335094,-6.050561186608348,12.0161815246165,1.2700004577636719,1.3873509849349048,1.969749832153319,-0.3445982952352509,4.284097959541889,0.812575768459034,3.1269238958476038,-3.821070635986338,93.94956647065311,39.01451830212574,1.1571740636942858,5,-1.9424991607666016,-3.0275001525878906,-2.7974987030029297,-4.565000534057617,2.5400009155273438,1,0.016689729465257486,-2.007408998174637,57.61000061035156,-1.3777932250517047,56.91999816894531,-1.4161047020691562,56.84500122070313,0.016689729465257486 8816,2007-05-09,59.47000122070313,59.68500137329102,57.64500045776367,57.81999969482422,8257800.0,0.02853686500497532,-1.0400009155273509,7.8571843778383625,72.68721615615037,62.43922038990706,-3.055081358201889,-3.643114936780684,-4.409190889091491,-7.583541916378671,13.418893803573557,2.040000915527351,1.264655138821439,3.357001304626472,0.6623754277177696,6.051627181535174,2.0096883661721208,4.704314243080823,-5.231007905395522,93.35393780452718,38.471837190484024,1.3473129384543503,5,-2.750000000000007,-3.542501449584968,-4.782501220703132,-6.2150020599365305,1.404998779296868,2,-0.03993610141667858,3.4561443428678507,57.81999969482422,-2.007408998174637,57.61000061035156,-1.3777932250517047,56.91999816894531,-0.03993610141667858 8817,2007-05-10,58.84500122070313,59.9900016784668,58.34000015258789,59.47000122070313,6168400.0,-0.010509500372810177,-1.0183478532731518,-0.3787875284946046,66.52290790281106,62.33361542847138,-2.3582733152019486,-2.7723686582386122,-3.710694453883896,-6.845643989852199,14.842129061029086,1.6500015258789062,1.1852376221872163,2.4857511520385813,-0.26462040720370794,5.236122711280871,1.1105653724174402,3.8609369316597224,-4.170327260756849,65.71855073490053,11.019121568255741,1.3751857796211433,5,-1.9724998474121165,-2.437500000000007,-4.292501449584968,-5.5900020599365305,2.164997100830071,3,-0.014104882553094056,-1.0400009155273509,59.47000122070313,3.4561443428678507,57.81999969482422,-2.007408998174637,57.61000061035156,-0.014104882553094056 8818,2007-05-11,60.0,60.0,59.0250015258789,59.15499877929688,4298800.0,0.019627814688369938,1.3076853624183056,-1.3520019531249887,68.49313954969186,64.17274307249049,-3.2455334546203503,-3.674723572046993,-4.776131951646292,-7.891139288104441,16.49214945275262,1.154998779296868,1.0940628915072494,3.3607500076293917,0.32482515225341757,6.396674863005366,1.842787579941401,4.878712435317382,-4.793793268201668,100.0,42.96539114761291,1.5179624276879875,5,-3.122499465942383,-3.4200000762939453,-5.463749885559082,-6.745000839233398,0.8149986267089773,4,-0.028749974568685,-1.0183478532731518,58.84500122070313,-1.0400009155273509,59.47000122070313,3.4561443428678507,57.81999969482422,-0.028749974568685 8819,2007-05-14,59.81499862670898,60.4000015258789,59.375,60.20000076293945,6085000.0,-0.0030833562215170085,1.611456673016396,-0.4556231716566268,66.88473327668562,65.93440969933394,-2.5241035249693553,-3.2636514570700044,-4.452709590463321,-7.592367222096279,18.054207806160402,1.0250015258788991,1.0231881378739587,2.9259986877441335,-0.2959064607332422,6.147903836221509,1.3150461135054456,4.536951261982821,-4.033536702726444,84.05987512330194,24.826374583856776,1.6109525742386896,5,-2.102497100830078,-2.9224987030029226,-5.496249198913567,-6.492498397827141,0.9350013732910227,0,-0.02491010445504216,1.3076853624183056,60.0,-1.0183478532731518,58.84500122070313,-1.0400009155273509,59.47000122070313,-0.02491010445504216 8820,2007-05-15,60.33000183105469,60.88000106811523,59.65499877929688,60.099998474121094,7252800.0,0.008609934233380523,-1.1874987227607465,-0.5974080019023729,67.36109481708769,66.21720653834544,-2.3486194725097675,-3.586046102678644,-4.804818072364611,-7.992723226487605,19.286719308260093,1.2250022888183452,1.1023689569086557,3.2020017623901396,-0.29877546361990426,6.702778988400183,1.4516131493851177,4.9523903753951615,-3.9019443628066597,82.99848119655316,23.05103023144359,1.750388613005023,5,-1.6650009155273438,-3.1975021362304688,-6.10250186920166,-7.007501602172852,1.8199996948242116,1,-0.002817868033862192,1.611456673016396,59.81499862670898,1.3076853624183056,60.0,-1.0183478532731518,58.84500122070313,-0.002817868033862192 8821,2007-05-16,59.20000076293945,61.70000076293945,58.90999984741211,61.599998474121094,20742400.0,-0.0187303337281447,1.146152661115798,-10.434620360234849,60.70629651343429,65.7653066277974,-0.8669157856068352,-2.3052765758110496,-3.567472368550007,-6.761465512846655,20.291376395755094,2.7900009155273438,1.3822869862188512,1.9012506484985323,-1.6563881709065242,5.458889467903589,0.12243123879600404,3.6800700582010606,-2.059632318712673,25.595251611028107,-34.044073811519226,1.7788194097025272,5,-0.024999618530273438,-1.657501220703125,-4.972500801086426,-5.877500534057617,2.4749984741210938,2,0.019594591764571234,-1.1874987227607465,60.33000183105469,1.611456673016396,59.81499862670898,1.3076853624183056,60.0,0.019594591764571234 8822,2007-05-17,58.7750015258789,59.415000915527344,58.349998474121094,59.375,7717000.0,-0.007179041074043546,2.1323587160183552,0.2499996026353255,62.17947575905242,65.64737786394095,-0.15573229920821774,-1.697563351274873,-3.0986222373673087,-6.237291703193691,21.266097736468538,1.06500244140625,1.7225504038725816,1.3050012588500906,-2.186791353706589,4.79679387140677,-0.44089504742824914,3.0508975651284302,-0.8138992642838403,12.686649593535531,-49.29082376889721,1.74589630627834,5,0.4399986267089915,-1.232501983642571,-4.547501564025872,-5.452501296997063,2.6199989318847727,3,0.03572944992943072,1.146152661115798,59.20000076293945,-1.1874987227607465,60.33000183105469,1.611456673016396,59.81499862670898,0.03572944992943072 8823,2007-05-18,58.25500106811523,59.1349983215332,57.7750015258789,58.77999877929688,6766800.0,-0.008847306580412662,1.202429675024027,0.8749984105387771,67.73065864636013,66.1669521419889,0.6409565439519938,-1.0357376250930983,-2.5395869006880787,-5.61079284289891,21.68861652433933,1.359996795654304,1.7829763206812856,0.6612506866455021,-2.752922982231077,4.075424355522081,-1.0458361477927838,2.368337521083788,3.444999694824226,12.229290077411619,-55.209019400491556,1.7070868344382888,5,0.9599990844726634,-0.6850013732910085,-4.0275011062622,-4.6325016021728445,2.029998779296882,4,0.047292029918541534,2.1323587160183552,58.7750015258789,1.146152661115798,59.20000076293945,-1.1874987227607465,60.33000183105469,0.047292029918541534 8824,2007-05-21,59.40499877929688,60.0,58.25,58.25,6221600.0,0.019740755129967535,-2.0303062329907258,-2.2000072661216614,73.34872132811311,67.32380488326517,-0.25439644295694563,-2.0506596074048318,-3.6720047324898744,-6.633031517982381,21.651825513313867,1.75,1.8526206307827522,1.6587484359741254,-1.7946939685219405,5.112190840470191,-0.06797276627390403,3.3854696382221547,2.2165019989013572,41.5286005160779,-31.113708098462595,1.726721202248032,5,0.2675018310546804,-1.6774978637695384,-5.452499389648445,-5.692499160766609,1.3800010681152273,0,0.02373537372924739,1.202429675024027,58.25500106811523,2.1323587160183552,58.7750015258789,1.146152661115798,59.20000076293945,0.02373537372924739 8825,2007-05-22,58.9000015258789,59.79499816894531,58.54499816894531,59.6500015258789,4988800.0,-0.008500921871813616,1.4038616723153565,-0.6493513356408658,63.56798196166843,66.31055663943384,0.46925733024055916,-1.4266351489468931,-3.155094476907202,-6.013810236634697,21.613046270336373,1.25,1.9426240503068897,1.0317510604858313,-2.402711281262583,4.466213402234246,-0.6854801103883759,2.7489822313600385,2.6445692672729564,28.66242595355296,-42.58913299913022,1.7172311708742063,5,0.8374996185302805,-1.1725006103515554,-4.801252365112298,-5.187501907348626,0.7899971008300781,1,0.031409141361537385,-2.0303062329907258,59.40499877929688,1.202429675024027,58.25500106811523,2.1323587160183552,58.7750015258789,0.031409141361537385 8826,2007-05-23,57.81999969482422,59.1150016784668,57.68999862670898,59.1150016784668,5491600.0,-0.018336193600609008,1.2007735428320732,1.7266693115234375,54.91678458947084,65.02098738239604,1.4422619327992834,-0.2831811742910091,-2.016327060345688,-4.831011941773937,21.646027860482146,1.4250030517578196,1.969900909573532,-0.09775066375732422,-3.4975691763085806,3.302067848793932,-1.7976599200329488,1.6021585925183004,3.649179712982175,5.6277485207738644,-61.130171511530435,1.699909256275628,5,1.875,-0.092498779296875,-3.3787498474121094,-3.5849990844726562,2.549999237060554,2,0.07488761421495282,1.4038616723153565,58.9000015258789,-2.0303062329907258,59.40499877929688,1.202429675024027,58.25500106811523,0.07488761421495282 8827,2007-05-24,56.52000045776367,58.49499893188477,56.5,58.36000061035156,8268200.0,-0.02248355662265622,-1.1223380834403756,1.420847362266074,48.2046786529397,62.766713949423576,2.6572109193744495,1.0481089217794448,-0.6932174185459488,-3.4289838797623133,21.005805721895268,1.9949989318847727,1.9569122185532564,-1.3834999084472628,-4.805274424076316,2.0382746071817905,-3.0943871662617894,0.3273873493672639,4.798011718798826,0.571441650390625,-61.867961568809335,1.7108872578145278,5,2.5799999237060547,1.2075004577636719,-1.8287506103515625,-1.8625011444091797,5.229999542236328,3,0.09120663017596953,1.2007735428320732,57.81999969482422,1.4038616723153565,58.9000015258789,-2.0303062329907258,59.40499877929688,0.09120663017596953 8828,2007-05-25,57.22000122070313,57.474998474121094,56.52999877929688,56.52999877929688,4198800.0,0.012385009859696705,-1.739119858469683,-0.3750012957530398,48.25112405256964,60.6963129245218,1.7001900760898607,0.4586518555311443,-1.3614972202400466,-4.016261052991958,21.138740194308266,0.9549980163574219,1.700687870481687,-0.7387491226196232,-4.073508998659641,2.5960107534203942,-2.4061290606396284,0.928630815400382,3.8089302252656125,20.571463448660918,-36.56638478262768,1.6673799380200083,5,1.8799991607665945,0.5074996948242116,-2.4725017547607493,-2.56250190734864,3.8950004577636648,4,0.07296398371186963,-1.1223380834403756,56.52000045776367,1.2007735428320732,57.81999969482422,1.4038616723153565,58.9000015258789,0.07296398371186963 8829,2007-05-29,57.67499923706055,58.07500076293945,56.97999954223633,57.4000015258789,6530000.0,0.007951730280508773,1.037210127570483,0.39854599734631724,49.363754050291064,58.696608394877735,1.016618139251868,0.25082069382995087,-1.7683557921917554,-4.342051442227174,22.089439282496805,1.095001220703125,1.5548759003936112,-0.43250102996826456,-3.400452524930344,2.535450464993815,-1.9164767774493043,1.0514747175127752,3.082196322150075,35.66008770914277,-16.126454123701834,1.4839757474810404,5,1.4250011444091797,0.052501678466796875,-2.7899999618530273,-3.0174999237060547,3.8549995422363352,1,0.0452535872540496,-1.739119858469683,57.22000122070313,-1.1223380834403756,56.52000045776367,1.2007735428320732,57.81999969482422,0.0452535872540496 8830,2007-05-30,59.72000122070313,59.724998474121094,57.31999969482422,57.375,7769800.0,0.035457338720318754,1.0424655137782903,8.527348139105634,51.06022044354022,57.6248221648895,-1.256104916100206,-1.4453504816822473,-3.7847898401592133,-6.234263799592931,23.981980134267122,2.404998779296875,1.3244503380814834,1.344000816345222,-1.1218070256625268,3.8098086583529707,0.11109689534134759,2.5769047373490963,0.7817626049548494,99.8450463323297,51.11405089265004,1.2329039210038735,5,-1.470001220703132,-1.9925003051757884,-4.527501106262214,-5.06250190734864,2.134998321533196,2,0.017833198341258072,1.037210127570483,57.67499923706055,-1.739119858469683,57.22000122070313,-1.1223380834403756,56.52000045776367,0.017833198341258072 8831,2007-05-31,60.23500061035156,60.7400016784668,59.72999954223633,59.875,7691800.0,0.008623566294735596,-2.1076915853844618,0.15351830403039998,55.95033969747618,56.93269593582548,-1.7979206120590874,-1.7458517955542305,-4.2551376966092676,-6.5816288979394955,25.221327485947697,1.0200004577636648,1.1249457832920058,1.6660001754760714,-0.7439742031672196,4.075974554119362,0.4610129861544223,2.8709873647977204,-3.7350006103515625,88.08960216501977,39.79278959111748,1.2049871893216462,5,-1.614999771118164,-2.5074996948242188,-5.0425004959106445,-5.57750129699707,2.674999237060547,3,-0.00904792858172443,1.0424655137782903,59.72000122070313,1.037210127570483,57.67499923706055,-1.739119858469683,57.22000122070313,-0.00904792858172443 8832,2007-06-01,59.88000106811523,60.68999862670898,59.56499862670898,60.31000137329102,4622400.0,-0.005893575805415163,-1.1226311205798027,-1.1944432670707807,49.44853437452117,54.90134879451004,-1.4189063008170777,-1.2140652287487868,-3.9105942016299977,-6.062950097085498,26.131957252397697,1.125,0.8537711420486715,1.159250640869132,-1.1746585067043966,3.493159788442661,-0.00770393291762872,2.326205214655893,-3.29520103454589,79.57244612536643,36.25360986440464,1.1669545737867644,6,-1.2600002288818288,-2.1525001525878835,-4.673750877380364,-5.222501754760735,2.05999755859375,4,0.008182996910974571,-2.1076915853844618,60.23500061035156,1.0424655137782903,59.72000122070313,1.037210127570483,57.67499923706055,0.008182996910974571 8833,2007-06-04,60.10499954223633,60.18500137329102,59.209999084472656,59.45000076293945,2924000.0,0.003757489480755938,1.392636486182856,-1.5232518940401547,51.32784324246529,52.45458456277139,-1.5129926296934215,-1.2524297133977669,-4.103030075650267,-6.128564335182482,26.78527972103808,0.9750022888183665,0.728478426893453,1.224999046325685,-1.0246840563889137,3.4746821490402837,0.10015749496838566,2.3498405976829844,-3.4370954757690413,83.11165490807193,43.08960134918941,1.1248415513572994,6,-1.4849987030029297,-2.3774986267089844,-4.689998626708984,-5.447500228881836,2.5,0,0.027368779141371036,-1.1226311205798027,59.88000106811523,-2.1076915853844618,60.23500061035156,1.0424655137782903,59.72000122070313,0.027368779141371036 8834,2007-06-05,60.45000076293945,60.80500030517578,59.6349983215332,59.6349983215332,5349400.0,0.005739975431838795,-1.871161911181008,1.2442808554256162,50.558134764963114,51.00904598535969,-1.8932690550417917,-1.4479955711352375,-4.39918271037871,-6.313590790679854,27.454814964649575,1.1700019836425781,0.6236263892291447,1.4280002593994112,-0.8425815294056989,3.6985820482045213,0.29270936499685263,2.56329115380197,-3.7006547442321747,89.81350128944408,52.946278433269455,1.1352908944025564,6,-1.7975006103515625,-2.7224998474121094,-4.914999961853027,-5.695001602172852,3.7150001525878906,1,0.01100084213621777,1.392636486182856,60.10499954223633,-1.1226311205798027,59.88000106811523,-2.1076915853844618,60.23500061035156,0.01100084213621777 8835,2007-06-06,58.78499984741211,60.0,58.52000045776367,59.80500030517578,5115800.0,-0.027543439115192192,1.0992903580134352,-1.2515305549314761,48.16127132732583,50.2584334006769,-0.2752412093093852,0.3088420375365786,-2.6754653319995754,-4.519585793976667,28.006822097329113,1.9300003051757812,0.4601317295019882,-0.2852506637573242,-2.488292818094237,1.9177914905795888,-1.3867717409257807,0.8162704134111323,-1.87342765724609,11.59734824265149,-25.592931206857862,1.1015210771684554,6,-0.13249969482421875,-1.0574989318847656,-3.263749122619629,-3.8675003051757812,6.755001068115234,2,0.04669556755992099,-1.871161911181008,60.45000076293945,1.392636486182856,60.10499954223633,-1.1226311205798027,59.88000106811523,0.04669556755992099 8836,2007-06-07,57.09500122070313,59.29499816894531,57.09500122070313,58.06999969482422,6162200.0,-0.028748807197341075,-3.5128213153879773,0.9558804279938745,43.306769251158,49.71422124492339,1.4540054892637642,1.9096999536592634,-0.9161633896863179,-2.739677775171536,27.359570748681133,2.1999969482421804,0.06287611612277999,-1.856499290466303,-4.219076066838163,0.506077485905557,-3.0377876786522364,-0.6752109022803694,-0.027691905936720218,0.0,-38.62549276699352,1.1812883881859308,6,1.572498321533196,1.2674999237060476,-1.8100004196167063,-2.177501678466804,8.70500183105468,3,0.08336979104586084,1.0992903580134352,58.78499984741211,-1.871161911181008,60.45000076293945,1.392636486182856,60.10499954223633,0.08336979104586084 8837,2007-06-08,58.01499938964844,58.084999084472656,56.79999923706055,57.19499969482422,4335600.0,0.016113462637280973,1.677085568509644,-0.8410266442349136,49.07335210145748,49.80557991702204,0.858673091514504,0.9742839253187512,-1.704286597438717,-3.5616677807399384,26.467708251442122,1.2849998474121094,-0.1362326513070684,-0.8950010299682631,-3.294327688361264,1.5043256284247377,-2.094664359164767,0.30466229922824084,2.7900009155273438,30.33707437086086,-11.147046242490248,1.1996633291965013,6,0.7875003814697266,1.0600013732910156,-2.7299985885620117,-3.0974998474121094,7.43499755859375,4,0.08437473945120955,-3.5128213153879773,57.09500122070313,1.0992903580134352,58.78499984741211,-1.871161911181008,60.45000076293945,0.08437473945120955 8838,2007-06-11,58.2750015258789,58.974998474121094,57.59000015258789,58.01499938964844,4793400.0,0.004481636455500038,-1.495491099044608,0.317075893895543,45.31510164936656,49.355729650252655,0.8538523225499262,0.6096817751606594,-1.8745468814226527,-3.727461886677979,25.7042327964541,1.3849983215332031,-0.15647701460700603,-0.5487489700317454,-2.906758544941283,1.8092606048777924,-1.7277537574865178,0.630255817423027,2.4498987579345766,36.829011122149154,-4.457417732549182,1.17900478745477,6,0.5274982452392649,0.8249988555908274,-2.9900007247924734,-3.357501983642571,7.074996948242209,0,0.06289141149490174,1.677085568509644,58.01499938964844,-3.5128213153879773,57.09500122070313,1.0992903580134352,58.78499984741211,0.06289141149490174 8839,2007-06-12,58.32500076293945,58.90999984741211,57.125,57.125,5652600.0,0.0008579877434813366,-1.9749978542341524,4.615349628803788,47.522616175697664,48.96266250938125,1.0121952950533881,0.46623635618161074,-1.835113181924136,-3.684161530978564,24.59453250095485,1.7849998474121094,0.019310068430485217,-0.4242498397827177,-2.7442392792146535,1.8957395996492181,-1.5842445594986856,0.7357448799332502,2.3214014999389647,47.65628632157175,4.5758380468902615,1.1599947197159688,6,0.47749900817871094,0.7749996185302734,-3.0850000381469727,-3.407501220703125,8.514995574951158,1,0.07338188981244631,-1.495491099044608,58.2750015258789,1.677085568509644,58.01499938964844,-3.5128213153879773,57.09500122070313,0.07338188981244631 8840,2007-06-13,60.15999984741211,60.15999984741211,58.84500122070313,58.97000122070313,7925400.0,0.03146162126822705,1.2100842760561636,0.9916648917739226,59.466022488819014,49.35329393064157,-0.8424153104163139,-1.4568450758028462,-3.4904577548003957,-5.402587324472904,23.439477234247423,1.8349990844726562,0.20812490324137656,1.4192493438720675,-0.8774834017291795,3.7159820894733144,0.270882971071444,2.567615716672691,0.40947435494994977,100.0,50.0264509655038,1.1483663728006244,6,-1.3575000762939453,-1.0599994659423828,-4.84999942779541,-5.242500305175781,4.37500381469728,2,0.06657249132768261,-1.9749978542341524,58.32500076293945,-1.495491099044608,58.2750015258789,1.677085568509644,58.01499938964844,0.06657249132768261 8841,2007-06-14,60.36000061035156,60.97000122070313,60.04999923706055,60.25,6284200.0,0.003324480775377836,-2.607835804149803,0.09243759436578236,67.05151298843631,51.309180443298814,-1.1430210171856956,-1.650086498965571,-3.541204655253111,-5.4690584318909,21.99817782325403,0.9200019836425852,0.37387969820061073,1.5612501144409165,-0.8405010590838913,3.9630012879657244,0.3603745276785091,2.762125701203324,-3.5600013732910156,85.37169495975344,27.944991858248265,1.2008755867624041,6,-1.4750003814697266,-1.260000228881836,-5.02500057220459,-5.567501068115234,3.6199989318847656,3,0.08581842698469799,1.2100842760561636,60.15999984741211,-1.9749978542341524,58.32500076293945,-1.495491099044608,58.2750015258789,0.08581842698469799 8842,2007-06-15,60.875,61.5,60.68999862670898,60.99499893188477,6045800.0,0.00853213029226052,-2.3061167293364115,-1.090893327784778,66.50112770404414,52.99510093902978,-1.6785549821989747,-2.1077585187991232,-3.9020795173684206,-5.867813329464703,21.10637463403745,1.1399993896484375,0.385306686829864,1.9712495803833008,-0.603514164847887,4.546013325614489,0.6838677077677033,3.2586314529988982,-3.9916007232666004,85.71428571428571,22.649691734876647,1.2873818726155943,6,-1.7250003814697266,-1.7749996185302734,-4.5512495040893555,-5.239999771118164,2.1199989318847727,4,0.08090354089129881,-2.607835804149803,60.36000061035156,1.2100842760561636,60.15999984741211,-1.9749978542341524,58.32500076293945,0.08090354089129881 8843,2007-06-18,61.0099983215332,61.5099983215332,60.96500015258789,61.29499816894531,3289600.0,0.0022176315652271406,-1.9066864693854715,2.3750198683916324,65.50441625362937,54.655798882214924,-1.8681331391248932,-2.135252203985374,-3.8873947077893405,-5.879732027993633,20.696919864840186,0.6349983215332031,0.288752799671542,1.9684980392456026,-0.7508514821534433,4.687847560644649,0.6088232785460761,3.328172799945129,-3.9419350158691415,88.5974870835258,21.154866840828404,1.3596747606995239,6,-1.8549995422363281,-1.9099979400634766,-4.369997024536133,-5.222497940063477,1.1500015258789062,0,0.07277493441828065,-2.3061167293364115,60.875,-2.607835804149803,60.36000061035156,1.2100842760561636,60.15999984741211,0.07277493441828065 8844,2007-06-19,60.81499862670898,61.11000061035156,59.9000015258789,61.00500106811523,4114200.0,-0.003196192430567568,5.049972343550146,0.6666755899399017,56.14822024245289,55.54323765056238,-1.805814341534223,-1.928055076557392,-3.558816611202353,-5.547166637021782,19.558205652380032,1.2099990844726634,0.304788872503714,1.702998352050777,-1.1268929936274006,4.532889697728955,0.2880526792116882,3.1179440248898658,-3.48041922009277,73.92118383139129,10.14031717676096,1.4149456728390906,6,-1.6599998474121023,-1.7149982452392507,-4.086248397827141,-5.022499084472649,-0.30500030517577414,1,0.07457041765714068,-1.9066864693854715,61.0099983215332,-2.3061167293364115,60.875,-2.607835804149803,60.36000061035156,0.07457041765714068 8845,2007-06-20,60.75,62.60499954223633,60.68500137329102,60.81999969482422,6422600.0,-0.001068792702075827,-18.200274662395433,0.36841471249598456,53.045533665459615,56.62532258548478,-1.6011452423711745,-1.8101607753186073,-3.3627540644518064,-5.352525309103257,18.61761362708656,1.9199981689453054,0.27571108868761485,1.5454998016357422,-1.374713917927977,4.465713521199461,0.08539294185388258,3.005606661417602,-3.164895458488772,31.423256837197805,-28.073079375714045,1.4601068597818587,6,-1.0475006103515625,-1.197500228881836,-3.4474992752075195,-4.757499694824219,-1.279998779296868,2,0.10024685329861094,5.049972343550146,60.81499862670898,-1.9066864693854715,61.0099983215332,-2.3061167293364115,60.875,0.10024685329861094 8846,2007-06-21,62.1500015258789,62.1500015258789,60.65999984741211,60.75,4487200.0,0.02304529260706012,1.1285715064223198,-20.000108991825513,61.947375627768935,58.05576964396383,-2.4682503122178474,-3.024188506865194,-4.605145344995343,-6.615422928479838,18.404062763763896,1.4900016784667898,0.26256578342525927,2.72900123596191,-0.3940208979030686,5.852023369826888,1.1674901690294206,4.290512302894399,-4.163305384309666,83.17935859449787,25.139290209103855,1.5615110669324905,6,-2.285001754760735,-2.597501754760735,-4.251251220703118,-5.917501449584954,-0.995002746582017,3,0.03837493286685412,-18.200274662395433,60.75,5.049972343550146,60.81499862670898,-1.9066864693854715,61.0099983215332,0.03837493286685412 8847,2007-06-22,61.67499923706055,62.81999969482422,61.5099983215332,61.6500015258789,6183200.0,-0.0076428363178810965,-7.590056907010193,0.017855488525953252,58.05128048627807,59.47090062584289,-1.586295183134915,-2.2590053613967456,-3.965292546433048,-6.01570425304925,19.254446946883622,1.3100013732910156,0.4025655285503831,1.996249008178708,-0.9654016708832529,4.957899687240669,0.5154236686477276,3.4770743477096886,-3.318838823437943,60.787630967000325,5.674443955333629,1.4808253395309814,6,-1.7024993896484375,-2.0149993896484375,-3.316248893737793,-5.032499313354492,-1.4650001525878906,4,0.037373333339106196,1.1285715064223198,62.1500015258789,-18.200274662395433,60.75,5.049972343550146,60.81499862670898,0.037373333339106196 8848,2007-06-25,61.39500045776367,62.584999084472656,61.20500183105469,61.72999954223633,4394000.0,-0.004539907300535884,-2.8601519484399676,-13.401190294517784,54.878678022926806,60.28824083109056,-0.9132167219259699,-1.7393671379261235,-3.5357723176188287,-5.614225212635873,20.067458568016864,1.3799972534179688,0.7666806774186696,1.50750026702881,-1.3094621608053316,4.324462694862952,0.0990190531117392,2.915981480945881,-2.592456116020905,51.19862566300014,0.4551817408852088,1.4084812139170693,6,-0.5625,-1.7350006103515625,-3.0162506103515625,-4.752500534057617,-1.4599990844726491,0,0.026060729085291,-7.590056907010193,61.67499923706055,1.1285715064223198,62.1500015258789,-18.200274662395433,60.75,0.026060729085291 8849,2007-06-26,60.28499984741211,62.0,60.09500122070313,61.875,4483400.0,-0.018079657986405318,1.0706506753464766,4.746282083399759,58.21467936060142,60.14920270573306,0.5632831218304872,-0.44670916530894544,-2.299605621269002,-4.409840625657509,20.264288142343297,1.904998779296868,0.9759991464662292,0.26699962615966655,-2.353358228747936,2.8873574810672693,-1.0431793012941384,1.5771785536134715,-1.0807099703611982,6.972430572470646,-46.710045413440724,1.310178927453803,6,1.0750007629394531,-0.625,-1.8924999237060547,-3.6424999237060547,-0.19499969482421875,1,0.031102264323560336,-2.8601519484399676,61.39500045776367,-7.590056907010193,61.67499923706055,1.1285715064223198,62.1500015258789,0.031102264323560336 8850,2007-06-27,60.78499984741211,60.915000915527344,59.28499984741211,59.77999877929688,3939600.0,0.008293937152949349,1.5770702596098465,-0.6320760828101076,73.23677118971014,60.8364536169857,0.18021420713704828,-0.9094596803795127,-2.688561887847669,-4.822049492482478,19.38549711523112,1.6300010681152344,1.257964581122117,0.7137496948242159,-1.924334998576704,3.351834388225136,-0.6052926518762476,2.0327920415246794,2.0349998474121094,42.43281654165034,-17.294912391898563,1.3190423467004608,6,0.2674999237060547,-1.125,-2.0849990844726562,-4.142499923706055,-2.0550003051757812,2,-0.004524167583601857,1.0706506753464766,60.28499984741211,-2.8601519484399676,61.39500045776367,-7.590056907010193,61.67499923706055,-0.004524167583601857 8851,2007-06-28,59.68999862670898,60.625,59.68999862670898,60.625,4126000.0,-0.01801433286916021,1.000000000000015,-0.9303486363895299,60.320387496068925,60.14970470498845,1.307699522040899,0.1503251146705864,-1.5005273934793948,-3.642976848255664,17.991746922689128,1.095001220703132,1.500767800950726,-0.35400142669678303,-2.9962201391408527,2.2882172857472867,-1.6751107829188143,0.9671079295252483,3.059301071166999,11.456825934330888,-49.84102674305764,1.3211093562220337,6,1.3625011444091868,-0.029998779296867895,-0.9574975967407156,-3.0474987030029226,0.26000213623047586,3,-0.003685666126107212,1.5770702596098465,60.78499984741211,1.0706506753464766,60.28499984741211,-2.8601519484399676,61.39500045776367,-0.003685666126107212 8852,2007-06-29,60.36999893188477,60.79499816894531,59.81000137329102,60.0,3688200.0,0.011392198371931617,-1.6266714816868477,-0.3957202015462807,62.27297857914486,59.79065607449018,0.6129944148537021,-0.51762234005691,-2.0636510775149546,-4.2391276815301495,16.699488453252016,1.1049995422363352,1.4548856878613847,0.30149898529053587,-2.3434025011693436,2.9464004717504153,-1.0209517579394003,1.623949728520472,2.3100147689819295,32.87876773690164,-30.212408548926753,1.322450743229938,6,0.6825008392333913,-0.7099990844726634,-1.6587486267089915,-3.727499008178718,1.5250015258788991,4,0.013003144961089452,1.000000000000015,59.68999862670898,1.5770702596098465,60.78499984741211,1.0706506753464766,60.28499984741211,0.013003144961089452 8853,2007-07-02,61.75,61.92499923706055,60.56000137329102,60.82500076293945,3590600.0,0.022859054042261517,1.1411769633758375,2.5000051550111384,67.35934442128172,61.03633653880449,-0.7275032384938953,-1.8636136783440804,-3.3221923646781732,-5.516503767302439,15.871226227129531,1.5550003051757741,1.3359495373813814,1.599250030517581,-1.1506572322608903,4.349157293296052,0.22429639912834887,2.974203661906813,0.8621134237976094,90.79189738675689,24.684675145306358,1.3749536313892352,7,-0.6975002288818359,-2.075000762939453,-3.336249351501465,-5.107500076293945,0.6699981689453125,0,-0.02493928608141449,-1.6266714816868477,60.36999893188477,1.000000000000015,59.68999862670898,1.5770702596098465,60.78499984741211,-0.02493928608141449 8854,2007-07-03,61.1150016784668,61.49499893188477,60.72000122070313,61.49499893188477,2714200.0,-0.010283373628068082,3.078964804143843,-0.41080818036729116,55.51068511339312,61.31024225524155,-0.05081830037099877,-1.2398062290867955,-2.5891455898274387,-4.776740946163578,14.695606521814252,1.029998779296868,1.1724584002180904,0.9310016632080078,-1.8500458975030583,3.712049223919074,-0.45952211714752167,2.3215254435635373,1.4305694738031036,69.3182672022657,7.18850829124051,1.3905237803555315,7,-0.06250190734863281,-1.305002212524414,-2.7012510299682617,-4.472501754760742,-1.06500244140625,1,-0.01930786669014417,1.1411769633758375,61.75,-1.6266714816868477,60.36999893188477,1.000000000000015,59.68999862670898,-0.01930786669014417 8855,2007-07-05,61.52999877929688,61.875,60.97000122070313,61.2400016784668,2896800.0,0.006790429345211013,-1.18072516189524,-0.7631557813158837,56.587829565459494,60.71473713720716,-0.3839091557326171,-1.5163549656012165,-2.9026353550204718,-5.082618571547762,14.45577091877383,0.9049987792968679,1.0236337762364514,1.2087488174438548,-1.552461120906223,3.9699587557939324,-0.17185615173118407,2.5893537866188936,0.9503609468758611,82.32660626873249,22.181038781689374,1.3806049691750384,7,-0.47749900817871804,-1.7199993133544993,-3.116248130798347,-4.887498855590827,-2.879997253417983,3,-0.023403196087718903,3.078964804143843,61.1150016784668,1.1411769633758375,61.75,-1.6266714816868477,60.36999893188477,-0.023403196087718903 8856,2007-07-06,61.85499954223633,62.27000045776367,61.57500076293945,61.68999862670898,1959400.0,0.005281988775998503,-2.519015703165743,0.5689743623472567,55.63866338956756,60.44666857090599,-0.843901920403411,-1.5457137821938716,-3.1321875030446904,-5.298935132404864,15.299415219358439,0.7400016784667898,1.0355572263504342,1.2957496643066406,-1.0895632544487057,3.681062583061987,0.10309320492896745,2.488406123684314,0.5614529863612034,83.13003780583489,25.13567206029436,1.1926564593776738,7,-0.9200000762939453,-2.0450000762939453,-3.8662490844726562,-5.212499618530273,-2.529998779296875,4,-0.05052138102217851,-1.18072516189524,61.52999877929688,3.078964804143843,61.1150016784668,1.1411769633758375,61.75,-0.05052138102217851 8857,2007-07-09,62.90999984741211,63.4900016784668,61.974998474121094,62.02000045776367,5026400.0,0.01705602316681598,-2.0918326832800056,5.39390576594049,59.88554321126832,61.00298692516616,-1.9056989749916582,-2.334901612581504,-4.076706056693922,-6.233622086443006,16.603275771948198,1.6350021362304688,1.1209403637845128,2.1059999465942383,-0.18268722338531518,4.394687116573792,0.9616563616044616,3.250343531584015,-3.625,80.20471772545113,25.004043586335996,1.1443435849897767,7,-1.5224990844726562,-2.7649993896484375,-4.736248970031738,-6.267499923706055,-4.365001678466797,0,-0.047051328749834975,-2.519015703165743,61.85499954223633,-1.18072516189524,61.52999877929688,3.078964804143843,61.1150016784668,-0.047051328749834975 8858,2007-07-10,61.93999862670898,62.61000061035156,61.84500122070313,62.459999084472656,3718600.0,-0.015418871770082054,-1.1549422150106883,-0.5842705779484709,55.416464942627115,60.69207421205792,-0.9501815383234629,-1.1344116960096073,-2.982972567727522,-5.221494850429103,17.41831520176311,1.0649986267089773,0.9692550845501842,0.9527488708496037,-1.0527159109254711,2.9582136526246785,-0.049983520037933715,1.955481261737141,-2.570898742675773,44.04322037516193,-8.426352689555607,1.0027323908875385,7,-0.5524978637695241,-1.7949981689453054,-3.766247749328606,-5.297498703002923,-1.6399993896484304,1,-0.0007264799797057631,-2.0918326832800056,62.90999984741211,-2.519015703165743,61.85499954223633,-1.18072516189524,61.52999877929688,-0.0007264799797057631 8859,2007-07-11,62.60499954223633,63.0,62.0250015258789,62.13000106811523,3159400.0,0.01073621133792857,-1.8467210193352552,-0.9134577999486495,58.44332633133227,59.0483581166826,-1.3985551022791043,-1.5413511526220134,-3.4683460670486994,-5.852928629820269,18.664236619252492,1.0600013732910227,0.9056427938347582,1.403749847412108,-0.29563690888041805,3.103136603704634,0.554056469265845,2.253443225558371,-3.1534816223144517,64.88087398937022,9.346358885143516,0.8496933781462624,7,-1.0149993896484375,-2.4599990844726562,-4.431248664855957,-5.962499618530273,-2.3400001525878906,2,-0.0029550574977036392,-1.1549422150106883,61.93999862670898,-2.0918326832800056,62.90999984741211,-2.519015703165743,61.85499954223633,-0.0029550574977036392 8860,2007-07-12,64.16500091552734,64.25,62.60499954223633,62.91999816894531,4730800.0,0.02491815964695543,1.3250874818700902,2.6210668337107497,59.03992201522732,58.90608417436687,-2.714098933866957,-2.9364784433454574,-4.815605797507828,-7.373224049621754,19.486683766099986,1.6450004577636719,0.9413901267712816,2.7635011672973633,0.6802235737392976,4.846778760855429,1.7218623705183305,3.805139964076396,-4.6327133204345685,96.82246322559484,42.93481956704311,1.0416387967790344,7,-2.135000228881836,-3.6400012969970703,-5.975000381469727,-7.522500991821289,-1.8600006103515625,3,-0.06413156112760221,-1.8467210193352552,62.60499954223633,-1.1549422150106883,61.93999862670898,-2.0918326832800056,62.90999984741211,-0.06413156112760221 8861,2007-07-13,65.54000091552734,65.75,64.0,64.37999725341797,5339400.0,0.021429127723541663,1.2151873062474046,0.9317277936084811,66.04400598570078,59.32508721953974,-3.544780745497036,-4.114458547544068,-6.022782102140766,-8.695488947780547,20.15234652430414,1.75,1.0740865013715393,3.8795011520385714,1.1527885535307973,6.606213750546345,2.5161448527846844,5.242857451292458,-5.819004824238277,94.62230089325486,39.88869800248704,1.3633562992538861,7,-2.385000228881836,-4.26500129699707,-7.350000381469727,-8.897500991821289,-1.404998779296875,4,-0.10512662943854345,1.3250874818700902,64.16500091552734,-1.8467210193352552,62.60499954223633,-1.1549422150106883,61.93999862670898,-0.10512662943854345 8862,2007-07-16,65.80000305175781,66.25,65.26499938964844,65.95999908447266,5006400.0,0.0039670755660436985,1.6621714969121484,-0.13792717897450738,68.31601096728937,59.43138350242948,-3.300631858002262,-4.2020130147841215,-6.123630996687481,-8.921465986419335,20.662058636615587,0.9850006103515625,1.0594018272934491,3.8932531356811495,0.6287144024787636,7.157791868883528,2.2609837690799566,5.525522502282342,-5.717266725946089,89.7844024303222,33.17420766121783,1.63226936660119,7,-2.31500244140625,-4.275003433227539,-7.285002708435059,-9.157503128051758,-1.1500015258789205,0,-0.09840428553970082,1.2151873062474046,65.54000091552734,1.3250874818700902,64.16500091552734,-1.8467210193352552,62.60499954223633,-0.09840428553970082 8863,2007-07-17,65.44999694824219,66.40000152587889,65.27999877929689,66.01499938964844,4258600.0,-0.005319241448063616,-1.4751475299275145,3.531352820561728,72.92495398832729,61.36630226631106,-2.649175938368124,-3.691587816983592,-5.617675103616179,-8.51605209918722,21.212909447289324,1.1200027465820028,1.267465256578177,3.321247100830078,-0.2736767805432265,6.916170982203383,1.5237851601434258,5.1187090415167305,-4.873879528495401,78.28560965401815,14.76055505911171,1.7974619406866517,7,-1.7649955749511719,-3.6874961853027415,-6.511246681213379,-8.807497024536133,-0.089996337890625,1,-0.10550036823924291,1.6621714969121484,65.80000305175781,1.2151873062474046,65.54000091552734,1.3250874818700902,64.16500091552734,-0.10550036823924291 8864,2007-07-18,65.34999847412111,66.0,64.59500122070311,65.25,4798000.0,-0.0015278606384070414,1.00713892567345,-0.17698768499516396,71.00779896896181,62.96852108892243,-2.1068228859752693,-3.409210436498583,-5.381917728378426,-8.362820416021677,22.364930305367395,1.4049987792968892,1.427061943396879,2.9944986343383917,-0.81708228923479,6.806079557911573,1.0887081725518044,4.900289096124979,-4.191492643761109,72.33194985711292,5.88527865610169,1.9057904617865893,7,-1.3624973297119354,-3.587497711181662,-6.398748397827163,-8.707498550415053,-1.6599998474121307,2,-0.07727619517941353,-1.4751475299275145,65.44999694824219,1.6621714969121484,65.80000305175781,1.2151873062474046,65.54000091552734,-0.07727619517941353 8865,2007-07-19,66.83999633789061,66.98000335693361,65.625,66.02999877929689,3997400.0,0.022800273887681133,1.486218240358329,8.100099183640893,81.74952900709854,65.8697283797592,-3.089254228867979,-4.658406766689907,-6.722813665139938,-9.789422320954145,22.967556769454514,1.6300048828125,1.4606878637040666,4.1799966812133675,-0.04243426582033294,8.402427628247061,2.0687812076965173,6.291212154730218,-5.157340937978724,95.30178317694707,20.99463027387816,2.111215473516847,7,-2.427494049072237,-3.927494049072237,-7.8887462615966655,-10.197496414184556,-1.709999084472642,3,-0.09836919970797342,1.00713892567345,65.34999847412111,-1.4751475299275145,65.44999694824219,1.6621714969121484,65.80000305175781,-0.09836919970797342 8866,2007-07-20,64.53500366210939,65.98500061035156,64.34500122070311,65.23999786376953,7734200.0,-0.03448523043192564,-2.023042900438022,-0.8703658352799467,66.16222457423277,66.56713742008857,-0.4069157674573489,-2.282604641891986,-4.345621738893264,-7.3945941795628585,23.23701654033404,2.4949951171875,1.6620200699183982,1.7557538986206183,-2.540107387589387,6.051615184830624,-0.392176744484388,3.9036845417256245,-2.216666507354894,7.210712993124417,-69.3486912714396,2.1479306431050045,7,-0.12250137329101562,-1.4025020599365305,-5.583753585815444,-7.8925037384033345,0.5999984741210795,4,-0.03455494275028481,1.486218240358329,66.83999633789061,1.00713892567345,65.34999847412111,-1.4751475299275145,65.44999694824219,-0.03455494275028481 8867,2007-07-23,63.97999954223633,65.5,63.6500015258789,65.5,4809000.0,-0.008600047855872761,1.4342077854936235,2.156046750716996,59.24543651866848,66.9925787063154,0.35294542355566705,-1.6296126793792354,-3.7032302720894847,-6.75199003577309,23.01643526939859,1.8499984741211009,1.8301528790603854,1.0854997634887695,-3.20930234309499,5.380301870072536,-1.0619012898031173,3.2329008167806492,-1.10226244322034,9.909844891974398,-62.17038930618071,2.147401053291882,7,0.5225028991699219,-0.8474979400634695,-4.987499237060547,-7.337499618530273,-0.7700004577636719,0,0.002422672633684675,-2.023042900438022,64.53500366210939,1.486218240358329,66.83999633789061,1.00713892567345,65.34999847412111,0.002422672633684675 8868,2007-07-24,62.99499893188477,64.36000061035156,62.84000015258789,63.70000076293945,3469200.0,-0.015395445723648482,-1.9950765946571656,0.46381685443169346,57.57452336278534,66.89604504314352,1.6800063199569806,-0.5466238875846088,-2.6777211296855015,-5.683668951488329,22.815043086298566,1.5200004577636719,1.9826017204229913,0.02049922943115945,-4.215906806975632,4.2569052658379505,-2.097703788772229,2.138702247634555,3.9850044250488352,3.7439289692863413,-65.84834107524387,2.118203018203394,7,1.7975025177001882,0.13750267028808594,-3.8699989318847727,-6.05999946594239,2.7299995422363352,1,0.026271967966594367,1.4342077854936235,63.97999954223633,-2.023042900438022,64.53500366210939,1.486218240358329,66.83999633789061,0.026271967966594367 8869,2007-07-25,62.15999984741211,63.9000015258789,61.165000915527344,63.69499969482422,5870600.0,-0.013255005931114172,1.812334884706145,2.1772990931325027,52.455186246639826,66.16440773552269,2.7326067433283754,0.4596124117751401,-1.8051170176212707,-4.745009059950675,23.046705822370374,2.7350006103515554,1.9905047761642152,-0.9082498550415039,-4.973587694146715,3.1570879840637076,-2.9409187745941097,1.1244190645111019,4.737203445434588,17.11089448217224,-48.76915699698948,2.0326689195526053,7,1.9125022888183594,0.9725017547607493,-3.0325002670288086,-4.897499084472656,3.789997100830078,2,0.051480063880223526,-1.9950765946571656,62.99499893188477,1.4342077854936235,63.97999954223633,-2.023042900438022,64.53500366210939,0.051480063880223526 8870,2007-07-26,60.5099983215332,62.53499984741211,59.334999084472656,61.1349983215332,8514600.0,-0.026544426157163237,-1.1512621204855118,0.40716616425317664,45.249026450891336,63.8538544538772,4.257326291637668,2.2007908539622747,-0.15251092450189674,-2.992144943522902,24.000177420584283,3.200000762939453,2.087160702728184,-2.544501304626465,-6.644071364991845,1.5550687557389224,-4.594286334809155,-0.49471627444377475,6.157916876220725,17.6691574052722,-44.1274809820119,2.0497850301826936,7,2.647502899169929,2.6225032806396555,-1.3824987411499023,-3.079998016357422,7.520000457763686,3,0.05255330347685927,1.812334884706145,62.15999984741211,-1.9950765946571656,62.99499893188477,1.4342077854936235,63.97999954223633,0.05255330347685927 8871,2007-07-27,59.47000122070313,61.25500106811523,59.35499954223633,60.10499954223633,5023200.0,-0.017187194342723644,-3.3930585874622223,1.0159973144531136,37.835934062406146,60.467179242223494,4.856453144406849,3.3976610857055434,0.914488472203395,-1.8769618860735662,25.00517580874167,1.9000015258788991,2.069495829633958,-3.57349853515624,-7.712074355023269,0.5650772847107959,-5.642786445089762,-1.5042106252227185,6.757939010253914,2.1898153476418094,-54.912216291183356,2.069287909933518,7,3.6875,3.6625003814697266,0.15749835968016868,-1.4750022888183665,9.849998474121087,4,0.0951739686654729,-1.1512621204855118,60.5099983215332,1.812334884706145,62.15999984741211,-1.9950765946571656,62.99499893188477,0.0951739686654729 8872,2007-07-30,61.15499877929688,61.57500076293945,59.5,61.0250015258789,4385400.0,0.028333571952360304,3.278346704420324,-0.2047206252515851,47.357792421399424,57.62638351256485,2.730401105704267,1.8703847277610848,-0.7096691509492956,-3.5063100553060593,25.892596537685897,2.104999542236321,1.9602978007493732,-1.927750968933097,-5.973414395743696,2.117912457877509,-3.9505826823384,0.09508074447220594,4.659364982871104,36.2188884013502,-21.604097636966884,2.022831713405302,7,2.00250244140625,1.9775028228759766,-1.446249008178718,-3.1599998474121165,7.625000000000007,0,0.06508058926298199,-3.3930585874622223,59.47000122070313,-1.1512621204855118,60.5099983215332,1.812334884706145,62.15999984741211,0.06508058926298199 8873,2007-07-31,60.209999084472656,63.0,60.11000061035156,62.54499816894531,6789000.0,-0.01545253394959012,-1.2800819822612537,-17.961910910262723,42.08787339488431,54.41305844877846,3.189332221094915,2.839688171788424,0.3032076217002242,-2.510431489966173,26.090478923360394,2.8899993896484375,1.5884007201865131,-2.795750617980957,-7.003588142814223,1.4120869068523092,-4.899669380397597,-0.6918318555643239,5.215602797033611,19.16756915754151,-36.20270575378338,2.1039187624166336,7,2.947502136230476,2.9225025177002024,-0.3937492370605469,-2.1075000762939453,8.184997558593736,1,0.04982561112135375,3.278346704420324,61.15499877929688,-3.3930585874622223,59.47000122070313,-1.1512621204855118,60.5099983215332,0.04982561112135375 8874,2007-08-01,59.93500137329102,60.68000030517578,58.43000030517578,60.0099983215332,7983600.0,-0.004567309672199427,2.1802099564882162,0.03211861997758254,34.729237641408915,49.188581630368496,2.9227982833339325,3.1850496933658334,0.6072128561044323,-2.2032811662305605,26.406158274071757,2.25,1.118654310207262,-3.0117483139038015,-7.361895466719382,1.338398838911779,-5.186821890311585,-0.8366747374960113,5.125164340393233,32.93219187344235,-16.484366330790763,2.1750735764077884,8,2.272499084472649,2.770000457763672,0.3112487792968679,-1.8325023651123118,7.9949989318847585,2,0.09660460445755992,-1.2800819822612537,60.209999084472656,3.278346704420324,61.15499877929688,-3.3930585874622223,59.47000122070313,0.09660460445755992 8875,2007-08-02,60.09000015258789,60.74499893188477,58.89500045776367,60.74499893188477,5708800.0,0.002586114553188912,4.648860830265939,8.733672431333577,28.42437215275578,44.99548691687106,1.9105329854855881,3.0742571938029712,0.4999008332893169,-2.324979455758694,26.509945054088245,1.8499984741211009,0.5884909347880267,-2.784749603271486,-7.278912159982042,1.7094129534390703,-5.03183088162676,-0.5376683249162113,4.439752328415693,36.323850290234205,-7.069853101866443,2.2470812783552776,8,1.875,2.615001678466804,0.4200000762939453,-1.960000991821289,8.39999771118164,3,0.09752033251412673,2.1802099564882162,59.93500137329102,-1.2800819822612537,60.209999084472656,3.278346704420324,61.15499877929688,0.09752033251412673 8876,2007-08-03,58.72999954223633,60.92499923706055,58.67499923706055,60.02000045776367,5790000.0,-0.022632727690099608,-2.2142822109961253,1.9694707170479215,24.253431631999447,41.10748637390783,2.6379016265009128,4.414468837672445,1.9275850856408923,-0.9099488554948465,26.437290151293386,2.25,0.02283243863512041,-3.9885002136230483,-8.83539599164547,0.8583955643993662,-6.4119481026342555,-1.565052324611841,5.311772764701033,6.564535166168891,-29.6820874744549,2.423447889011208,8,2.6650009155273438,3.9750022888183665,1.6262502670288086,-0.44249916076660156,10.414997100830064,4,0.15835176757276082,4.648860830265939,60.09000015258789,2.1802099564882162,59.93500137329102,-1.2800819822612537,60.209999084472656,0.15835176757276082 8877,2007-08-06,59.95000076293945,60.06000137329102,57.8650016784668,59.4900016784668,5492600.0,0.020773050063209064,5.455878558044967,-0.356588184501103,31.16437989297404,38.17302598837325,0.8785129222704668,3.121376393581585,0.832748790622972,-2.0780450374931263,25.87361022609428,2.194999694824226,-0.8467940417362669,-2.6204990386962876,-7.6211038106273605,2.3801057332347924,-5.1208014246618205,-0.12019665273074764,3.642829783856982,40.60369554025714,9.275069240536808,2.5003023859655396,8,0.9325008392333984,2.4725017547607493,0.4062490463256836,-1.6625003814697266,8.96500015258789,0,0.156296894289236,-2.2142822109961253,58.72999954223633,4.648860830265939,60.09000015258789,2.1802099564882162,59.93500137329102,0.156296894289236 8878,2007-08-07,61.89500045776367,62.75,59.51499938964844,60.04999923706055,7045200.0,0.032443697582512865,-1.219553752535497,4.010880201681787,39.49528584733537,36.733037055117194,-1.3845286742712304,1.2362140358572447,-0.9844708518675418,-3.9593026650677245,25.15622901770979,3.2350006103515625,-1.36942000541994,-0.6732494354248075,-5.67508898743516,4.328590116585538,-3.1741692114299838,1.8276703405803687,1.1250472021998021,82.49744450335903,54.02747683060706,2.5009197760051736,8,-1.4624996185302734,0.5275020599365305,-1.5387506484985352,-3.6075000762939453,7.079998016357436,1,0.1112367440118438,5.455878558044967,59.95000076293945,-2.2142822109961253,58.72999954223633,4.648860830265939,60.09000015258789,0.1112367440118438 8879,2007-08-08,62.41999816894531,63.36999893188477,61.349998474121094,61.349998474121094,5325600.0,0.008482069751980958,-2.7757028670845143,0.5799452503432192,35.72350914961267,35.674646243864004,-2.088382891567896,0.7342934559320327,-1.387621633721487,-4.411669015347833,24.30504976838426,2.020000457763679,-1.75501881380913,-0.13900165557861044,-5.141239292895307,4.863235981738086,-2.6401204742369515,2.3621171630797377,-4.554996490478516,82.74293847558928,60.135568820417674,2.5011188186583464,8,-1.8024978637695312,0.002504348754889918,-2.056248664855957,-4.132497787475586,6.544998168945298,2,0.09572250319439624,-1.219553752535497,61.89500045776367,5.455878558044967,59.95000076293945,-2.2142822109961253,58.72999954223633,0.09572250319439624 8880,2007-08-09,60.04999923706055,63.22000122070313,59.99499893188477,61.95000076293945,6293400.0,-0.03796858380979362,-2.2089540908314738,-1.775702867084501,35.574120122394234,35.423333583862686,0.2341237892526422,2.930445482130935,1.013270239971007,-2.0040376123043586,22.591114081166626,3.2250022888183594,-2.1347204022371358,-2.303250503540042,-7.365504922457603,2.7590039153775194,-4.83437771299883,0.22787670591873876,-2.074897613525394,39.69116528145615,14.510960385299214,2.531127209458781,8,0.5675010681152344,2.3725032806396555,0.38125038146972656,-1.7624988555908203,9.664997100830064,3,0.13122399947096097,-2.7757028670845143,62.41999816894531,-1.219553752535497,61.89500045776367,5.455878558044967,59.95000076293945,0.13122399947096097 8881,2007-08-10,58.6500015258789,60.42499923706055,57.2599983215332,59.26499938964844,7558200.0,-0.02331386726009521,1.1567315490673156,0.323682826246706,33.74007951054533,33.91025437154556,1.6825057162086097,3.992492660613209,2.411927233087944,-0.5694559555307421,20.611525083393737,3.1650009155273438,-2.438713466007478,-3.358748245239262,-8.445584792296422,1.7280883018178983,-5.902166518767849,-0.8153299717106819,4.719997406005874,22.749641006430522,-4.18196532953251,2.543418273528582,8,1.6649971008300852,3.4699993133545064,1.7812480926513743,-0.3625011444091726,14.279998779296882,4,0.16777486925637675,-2.2089540908314738,60.04999923706055,-2.7757028670845143,62.41999816894531,-1.219553752535497,61.89500045776367,0.16777486925637675 8882,2007-08-13,59.32500076293945,61.02999877929688,59.1500015258789,59.3849983215332,4065800.0,0.011508938098879984,-8.170807048884175,0.09755734471336835,38.588304621860686,33.52141339676516,0.8053092906054076,2.9592527967536526,1.7548476326020932,-1.2313021755075155,18.242733340043106,2.379997253417983,-2.49811752655571,-2.359998893737796,-7.251305431865944,2.5313076443903455,-4.805652162801863,0.08565437532627129,3.9227981567382884,33.79709059124676,3.7699556678574133,2.4456532690640707,8,0.9899978637695312,2.7950000762939524,1.0474987030029297,-1.0375003814697266,13.22500228881836,0,0.16552879483924965,1.1567315490673156,58.6500015258789,-2.2089540908314738,60.04999923706055,-2.7757028670845143,62.41999816894531,0.16552879483924965 8883,2007-08-14,58.54499816894531,60.09500122070313,58.54499816894531,59.75,4610000.0,-0.013147957588926173,-1.5726152638310384,20.08418107833164,38.72073661195161,33.96491328238102,1.47992378681748,3.368111160773708,2.5368221459118416,-0.4224301288447805,15.777773393799455,1.5500030517578196,-2.36890831229357,-2.7947515487670884,-7.539690851080962,1.9501877535467926,-5.167221199924029,-0.4222818976101479,4.583044738769537,21.03109196478739,-10.19075193489471,2.37246965115694,8,1.7700004577636719,3.575002670288093,2.22125244140625,0.07750320434570312,13.694999694824219,1,0.17712875686932228,-8.170807048884175,59.32500076293945,1.1567315490673156,58.6500015258789,-2.2089540908314738,60.04999923706055,0.17712875686932228 8884,2007-08-15,60.29999923706055,63.459999084472656,59.66999816894531,60.38000106811523,13900400.0,0.029976959996663943,-4.656701036797486,0.066391460156254,49.34904147687767,36.28987654061678,-0.24345992020637652,1.2810590524418544,0.7931047974291303,-2.132315227025515,13.567041103571531,4.915000915527344,-2.4906113761927955,-0.7872505187988281,-5.156219902907537,3.581718865309874,-2.9717352108531827,1.3972341732555265,-3.0400009155273438,49.03226679743283,15.431185948822794,2.184484692054352,8,0.05999946594238281,1.8200016021728587,0.4662513732910156,-1.6774978637695312,13.34000015258789,2,0.14386400243482722,-1.5726152638310384,58.54499816894531,-8.170807048884175,59.32500076293945,1.1567315490673156,58.6500015258789,0.14386400243482722 8885,2007-08-16,60.26499938964844,61.49499893188477,56.95500183105469,59.65499877929688,11130600.0,-0.0005804286543108494,1.9576531284248315,-7.624833110815008,52.62809444615106,39.442616853300294,-0.20229988878536176,0.8413572111937881,0.8928904771887716,-2.0379736507145907,10.952625963721827,4.539997100830085,-2.4480163173310316,-0.4935005187988253,-3.9297765695554716,2.942775531957828,-2.2116385441771484,1.2246375065794979,3.1949996948242188,50.883919387583965,12.759721969864735,1.7181380253783254,8,-0.057498931884765625,1.7025032043457102,0.6025009155273438,-1.6424980163574219,12.610000610351562,3,0.14436235022573563,-4.656701036797486,60.29999923706055,-1.5726152638310384,58.54499816894531,-8.170807048884175,59.32500076293945,0.14436235022573563 8886,2007-08-17,62.30500030517578,63.00500106811523,60.64500045776367,61.52999877929688,7190400.0,0.03385050918755583,1.1701124588714902,1.2704930334942623,53.714476237978005,41.948183113856295,-1.8795074537364798,-1.4485435519974033,-1.0028018312147395,-3.9917974243727556,9.092279928034367,2.7400016784667898,-2.2137658520176586,1.6580005645751967,-1.3844708801838763,4.70047200933427,0.1367648421956602,3.1792362869547333,1.154998779296875,82.24443863231463,42.06662660834481,1.521235722379535,8,-2.0974998474121094,-0.3374977111816335,-1.0275001525878906,-3.302499771118164,8.779998779296875,4,0.11893100066479367,1.9576531284248315,60.26499938964844,-4.656701036797486,60.29999923706055,-1.5726152638310384,58.54499816894531,0.11893100066479367 8887,2007-08-20,64.13500213623047,65.35500335693361,62.10499954223633,62.99499893188477,8288800.0,0.029371668759989866,-1.2260284978594695,1.470968980419571,61.9920671069789,44.44782547603891,-3.412274548483424,-3.442854514403237,-2.693913771497307,-5.699117288997925,7.909194506559082,3.25000381469728,-1.8513434224156242,3.480252265930176,0.401459745208804,6.5590447866515476,1.9408560055694934,5.019648526290858,-7.180000305175781,85.47617858229512,40.879268304396895,1.5393962603606854,8,-2.979999542236321,-2.167499542236321,-1.9200019836425781,-4.382501602172852,8.939994812011719,0,0.13713257778121957,1.1701124588714902,62.30500030517578,1.9576531284248315,60.26499938964844,-4.656701036797486,60.29999923706055,0.13713257778121957 8888,2007-08-21,64.65000152587889,65.16500091552734,63.42499923706055,63.81499862670898,5100000.0,0.00802992706782013,-1.1547986007280184,0.7324566246716508,64.19753171505617,47.611605761088185,-3.90615328226486,-4.0343512632491425,-3.069557252149515,-6.1109057499344885,7.25710370512135,1.7400016784667969,-1.2385254480819299,3.912501525878895,0.49818508743490497,7.326817964322885,2.2053433066569,5.61965974510089,-7.526999664306629,91.60712258345751,43.653712230144556,1.7071582192219958,8,-3.4949989318847443,-2.6824989318847443,-2.145001411437974,-4.012500762939439,9.044998168945327,1,0.1221964631001069,-1.2260284978594695,64.13500213623047,1.1701124588714902,62.30500030517578,1.9576531284248315,60.26499938964844,0.1221964631001069 8889,2007-08-22,65.36000061035156,66.125,64.64499664306639,65.22499847412111,6070600.0,0.010982197489793677,-1.285709235944569,0.1616786437084968,65.35547932583003,50.920645672581045,-4.643577564607455,-4.735092981840573,-3.6306888307308043,-6.713874670945707,7.763643780408959,1.480003356933608,-0.7553084299356101,4.46250057220459,0.510009010074782,8.414992134334398,2.486254791139686,6.438746353269494,-8.072358718872074,91.65758405231585,40.488506248789164,1.9762457810649041,8,-3.8199996948242188,-3.3924980163574148,-2.636249542236328,-3.93499946594239,8.849998474121094,2,0.105263114889389,-1.1547986007280184,64.65000152587889,-1.2260284978594695,64.13500213623047,1.1701124588714902,62.30500030517578,0.105263114889389 8890,2007-08-23,63.68999862670898,65.84500122070311,63.35499954223633,65.75,5525400.0,-0.025550825704522606,1.2133310727758386,-15.259027974005615,64.19576055494122,54.30461023306948,-2.6853338140996286,-2.966744707752248,-1.8873121403711863,-4.912255274878852,7.647903581302881,2.4900016784667827,-0.5619340910263304,2.633498573303214,-1.5048375033561356,6.771834649962564,0.5643305349735428,4.7026666116328855,-6.048862410888667,55.565664658845485,-1.194133857544017,2.069168038329675,8,-2.1499977111816335,-1.7224960327148295,-0.814997673034668,-2.2399978637695312,11.770000457763679,3,0.15622548245379986,-1.285709235944569,65.36000061035156,-1.1547986007280184,64.65000152587889,-1.2260284978594695,64.13500213623047,0.15622548245379986 8891,2007-08-24,65.12999725341797,65.22499847412111,63.2599983215332,63.93999862670898,4729800.0,0.02260949376288912,1.8478241038923322,-0.5776688511657981,64.64103135275988,57.19935764761384,-3.4749034652499944,-4.175024842835171,-3.2421379318216665,-6.228969595633345,7.512519337248754,1.9650001525879048,-0.303794362647686,3.7904973983764663,-0.653831789864256,8.234826586617189,1.5683328042561087,6.012661992496824,-7.149506486230472,75.24869071443958,15.765917355828925,2.22216459412036,8,-3.589996337890625,-3.589996337890625,-1.4674949645995952,-3.3899955749511648,8.995002746582031,4,0.11891606131114307,1.2133310727758386,63.68999862670898,-1.285709235944569,65.36000061035156,-1.1547986007280184,64.65000152587889,0.11891606131114307 8892,2007-08-27,65.13500213623047,66.0,64.625,64.625,4387400.0,7.684451133971315e-05,-4.392134276781307,0.4285737183083215,60.28571712294873,59.59546659328018,-2.871006432907066,-4.075523883448561,-3.176758252533979,-6.111485209107116,7.663355524235839,1.375,0.15978352953116115,3.5965021133422823,-1.1585964194213147,8.35160064610588,1.2189528469604838,5.974051379724081,-6.828730999730475,65.44512098508342,8.5069915980786,2.377549266381798,8,-3.595001220703125,-3.595001220703125,-1.362500190734849,-3.3950004577636648,7.3699951171875,0,0.09134868738927371,1.8478241038923322,65.12999725341797,1.2133310727758386,63.68999862670898,-1.285709235944569,65.36000061035156,0.09134868738927371 8893,2007-08-28,63.209999084472656,64.87000274658203,63.209999084472656,64.625,4296000.0,-0.0295540491076004,-1.3462934106876157,-2.774499977560698,52.30320843672678,59.92370736659675,-0.23991260694554484,-2.0176927521915147,-1.2066402303628365,-4.078493786541664,7.8565842114075215,1.9250030517578125,0.7773224331594477,1.5214990615844712,-3.2463993861349962,6.289397509303939,-0.862450162275266,3.9054482854442014,-4.590978793432662,0.0,-51.45677723453303,2.3839492238597324,8,-1.6699981689453125,-1.6699981689453125,0.6075029373168945,-1.4699974060058523,10.595001220703125,1,0.1560670464586802,-4.392134276781307,65.13500213623047,1.8478241038923322,65.12999725341797,1.2133310727758386,63.68999862670898,0.1560670464586802 8894,2007-08-29,65.72499847412111,66.0,63.27999877929688,63.790000915527344,6223400.0,0.03978799914689857,1.1891352536274098,-1.3674885559156176,66.40646453524573,61.45463737649616,-2.1282579324655444,-4.296988046041307,-3.6400835792221073,-6.4781666647980956,7.899185283430738,2.7900009155273438,1.3529697089183017,3.7469985961914176,-1.269257568008996,8.763254760391824,1.238870514091218,6.255126678291617,-6.8057389947227165,90.1433177190584,35.66164755037561,2.508128082100203,8,-2.339998245239272,-4.184997558593764,-1.7624969482422017,-3.984996795654304,7.910003662109361,2,0.12126285896896993,-1.3462934106876157,63.209999084472656,-4.392134276781307,65.13500213623047,1.8478241038923322,65.12999725341797,0.12126285896896993 8895,2007-08-30,65.94999694824219,66.94999694824219,65.11499786376953,65.11499786376953,4188200.0,0.0034233317511551675,-3.3952122070446342,0.43152461912121565,72.6426511277014,63.55776791979876,-1.6338508951241408,-4.279892856992241,-3.777134581138739,-6.58759484593066,8.098198148710672,1.8349990844726562,2.0477296550678687,3.678997230529788,-1.5528619074741954,8.910856368533778,1.0630676615277963,6.29492679953178,-6.742507848019734,73.26201681323681,14.15647120293275,2.615929569001994,8,-1.4224987030029297,-3.99749755859375,-2.3474950790405273,-4.2099952697753835,8.360000610351562,3,0.1252464369742572,1.1891352536274098,65.72499847412111,-1.3462934106876157,63.209999084472656,-4.392134276781307,65.13500213623047,0.1252464369742572 8896,2007-08-31,68.02999877929689,68.55000305175781,66.75,66.99500274658203,5383400.0,0.031539073954576446,-1.3606573779923457,1.2395175659006976,74.83592460465944,64.98486319731882,-3.1473354435839127,-5.93155218094099,-5.788338989355111,-8.53500569268472,8.378914875960938,2.600006103515625,2.5092339509164248,5.293999099731458,-0.2561844220848144,10.84418262154773,2.5189073388233254,8.06909086063959,-8.35795920819325,90.26209951066213,26.800403886366105,2.7750917609081345,8,-2.149997711181655,-5.277496337890639,-4.884997367858894,-6.289997100830085,7.7249984741210795,4,0.1092165285682305,-3.3952122070446342,65.94999694824219,1.1891352536274098,65.72499847412111,-1.3462934106876157,63.209999084472656,0.1092165285682305 8897,2007-09-04,69.31999969482422,70.04499816894531,68.15000152587889,68.36000061035156,6578000.0,0.018962236346826256,-1.7463774125243587,0.9275389026898199,79.87245572436896,66.72652142057579,-4.0504452722625786,-6.833964658169812,-6.977821018565493,-9.678857901112764,8.422543175952903,2.0149993896484233,2.9981940021651923,6.115500068664552,0.002201818799662192,12.228798318529442,3.0588509437321107,9.172149193597,-8.937723045268243,89.39285192052034,19.714493895324438,3.0566491249324454,9,-2.6925010681152344,-5.819999694824219,-6.174998283386223,-7.579998016357415,8.029998779296875,1,0.06931621936424426,-1.3606573779923457,68.02999877929689,-3.3952122070446342,65.94999694824219,1.1891352536274098,65.72499847412111,0.06931621936424426 8898,2007-09-05,68.77999877929689,69.65000152587889,68.15000152587889,68.74500274658203,6254400.0,-0.0077899728491724884,-1.448982642327254,0.036454235510111836,75.20806755774493,67.82125344634412,-3.199451899061202,-6.0625394637820875,-6.332477014299457,-9.002028911914081,9.147343041750995,1.5,3.3501728987200465,5.23124923706056,-1.3305254944115745,11.793023968532694,1.950361871324489,8.512136602796623,-7.431449977801982,81.30082034324967,8.638640860105241,3.2808873657360653,9,-2.152500152587905,-5.279998779296889,-5.634997367858894,-7.039997100830085,7.610000610351548,2,0.054158164295320166,-1.7463774125243587,69.31999969482422,-1.3606573779923457,68.02999877929689,-3.3952122070446342,65.94999694824219,0.054158164295320166 8899,2007-09-06,68.39499664306639,69.36000061035156,67.52999877929689,69.17500305175781,4698200.0,-0.005597588587721636,2.182607657248222,-22.288423806400772,73.67498804714306,68.87450094547765,-2.6134985662942682,-5.488344205483429,-5.8086494894059655,-8.48775453825074,9.51489095728163,1.8300018310546733,3.4144571074629226,4.547497177124008,-2.3341675111326765,11.429161865380685,1.106664832995662,7.988329521252346,-6.176802904826445,66.53141128314618,-8.51851783600867,3.44083234412834,9,-1.7674980163574077,-4.894996643066392,-5.249995231628397,-6.654994964599588,8.71500396728517,3,0.07909940679349137,-1.448982642327254,68.77999877929689,-1.7463774125243587,69.31999969482422,-1.3606573779923457,68.02999877929689,0.07909940679349137 8900,2007-09-07,67.93000030517578,68.22000122070311,66.27500152587889,66.97499847412111,5529200.0,-0.006798689388308521,1.534195510845193,-1.2243512622631323,68.03461624827732,69.25156593386848,-1.658183861230782,-4.6406578089884505,-5.2234877426935356,-7.906533507919313,10.380145805419328,2.1199951171875,3.395553285902068,3.6885007858276424,-3.180013210509159,10.557014782164451,0.2542437876592345,7.122757783996043,-4.929126123865295,43.89921095395869,-28.991450581678144,3.434256998168404,9,-1.3025016784667969,-4.430000305175781,-5.473749160766602,-6.189998626708977,9.279998779296875,4,0.08398353901700206,2.182607657248222,68.39499664306639,-1.448982642327254,68.77999877929689,-1.7463774125243587,69.31999969482422,0.08398353901700206 8901,2007-09-10,68.48999786376953,69.26499938964844,67.15000152587889,68.37000274658203,5054800.0,0.00824374438507225,1.5329343505870698,0.1256490964577327,65.2006783102108,69.79767273245315,-1.8902195828227093,-4.664838286268143,-5.6190345585325545,-8.349622369250568,10.234886308426606,2.1149978637695455,3.31216071277494,3.7564985275268583,-2.8294820122657143,10.342479067319438,0.4635082576305649,7.049488797423145,-4.7847112836955645,58.75327082755747,-12.027169603645731,3.292990269896289,9,-1.8624992370605469,-4.989997863769531,-6.154996871948242,-6.749996185302727,7.029998779296875,0,0.08497590708647018,1.534195510845193,67.93000030517578,2.182607657248222,68.39499664306639,-1.448982642327254,68.77999877929689,0.08497590708647018 8902,2007-09-11,69.14499664306639,69.56999969482422,68.0,68.51499938964844,5598800.0,0.009563422393437548,1.121616396975055,5.2501907426245005,65.53748318131687,71.26814770407427,-2.1418167950664184,-4.792121048621809,-6.120502630147271,-8.875771053530244,10.422640710069714,1.5699996948242188,3.4067926282997334,3.920497512817363,-2.427643518869857,10.268638544504583,0.7464269969737529,7.094568028660973,-4.805738904105297,85.03689236111111,16.193142029362946,3.174070515843608,9,-2.4824981689452983,-5.644996643066392,-7.094995498657212,-7.404994964599588,6.1550064086914205,1,0.0955962243294779,1.5329343505870698,68.48999786376953,1.534195510845193,67.93000030517578,2.182607657248222,68.39499664306639,0.0955962243294779 8903,2007-09-12,68.91500091552734,70.26000213623047,68.58000183105469,69.09500122070311,4898800.0,-0.003326281563455824,-2.9529489906741704,-0.28571601574324756,62.71004701474381,70.85743464624073,-1.1370339260376028,-3.947802818721172,-5.78097166032169,-8.523820412119576,10.459248023205458,1.6800003051757812,3.3967938265892386,3.172001647949216,-2.541269544049598,8.88527283994803,0.31536605194980893,6.028637243948623,-4.005169133567833,66.24840615558996,0.2784540700618976,2.856635595999406,9,-1.2275009155273438,-5.307498931884766,-7.26249885559082,-7.17499923706054,7.3600006103515625,2,0.1223971188643378,1.121616396975055,69.14499664306639,1.5329343505870698,68.48999786376953,1.534195510845193,67.93000030517578,0.1223971188643378 8904,2007-09-13,68.97499847412111,69.55000305175781,68.58499908447266,69.07499694824219,4219600.0,0.0008706023042399647,-1.19319767996324,0.5555461365658955,71.35354131942645,70.71420022309907,-0.7683361287977704,-3.504232124602126,-5.70800739455548,-8.46945718629027,11.242300522533668,0.9650039672851562,3.5275249304694967,2.7982492446899556,-2.4753944689809373,8.071892958360849,0.16142738785450206,5.435071101525402,-3.423146249649079,67.75399083324128,0.4486351535676505,2.6368218568354482,9,-0.7074966430664205,-5.36749649047853,-7.547496795654311,-7.234996795654304,3.595001220703111,3,0.10750273402774169,-2.9529489906741704,68.91500091552734,1.121616396975055,69.14499664306639,1.5329343505870698,68.48999786376953,0.10750273402774169 8905,2007-09-14,68.96499633789061,69.49500274658203,68.12999725341797,68.30999755859375,3578800.0,-0.00014501103953268313,-1.6896676137644884,-6.5500877393766945,67.51941156419662,69.9012543297143,-0.3192532089572495,-2.960832569542603,-5.575796918667706,-8.34566795760712,11.710383815774332,1.3650054931640625,3.9916617570724853,2.3532472610473434,-2.261256168101127,6.967750690195814,0.045995546473108107,4.660498975621579,-2.8481661240075624,58.35995034761549,-7.612607767099341,2.307251714574235,9,-0.6974945068359233,-5.357494354248033,-7.4449949264526225,-7.209995269775362,3.4550018310547017,4,0.11810345399795152,-1.19319767996324,68.97499847412111,-2.9529489906741704,68.91500091552734,1.121616396975055,69.14499664306639,0.11810345399795152 8906,2007-09-17,69.71499633789061,70.58499908447266,68.52999877929689,68.57499694824219,5657400.0,0.010875082140589187,-2.3414755176221558,1.7404603270745165,69.58937653656653,68.75868997551405,-0.8997151527242977,-3.2962300052603695,-6.202831191208887,-8.982272351588684,12.930161469174067,2.055000305175767,4.020223984702739,2.7327474594116126,-1.6075522036460086,7.073047122469234,0.5625976278827949,4.90289729094043,-3.100985493325865,66.34417583325654,0.2923053450114139,2.170149831528811,9,-1.2849960327148295,-5.944995880126939,-8.194994926452623,-7.824995040893533,5.220001220703139,0,0.10750918941823784,-1.6896676137644884,68.96499633789061,-1.19319767996324,68.97499847412111,-2.9529489906741704,68.91500091552734,0.10750918941823784 8907,2007-09-18,72.93000030517578,72.93000030517578,69.87999725341797,70.125,5784200.0,0.04611639010497659,1.1746899963824977,2.4605279008446184,87.44223582478006,70.1180420051846,-3.965838982662433,-6.132992674836061,-9.28898653371774,-12.063635203956174,13.800523636399738,3.2150039672851705,4.034315190914697,5.508001518249515,0.6330863736741605,10.382916662824861,3.0705439459618447,7.9454590905371845,-5.760051107023926,100.0,24.535791189296617,2.437457572287674,9,-3.3274993896484375,-7.987499237060547,-11.71250057220459,-11.039999008178704,1.5049972534179688,1,0.03551345573910303,-2.3414755176221558,69.71499633789061,-1.6896676137644884,68.96499633789061,-1.19319767996324,68.97499847412111,0.03551345573910303 8908,2007-09-19,72.55000305175781,74.58999633789062,71.78500366210938,73.66999816894531,7611400.0,-0.005210438116383775,-1.116980480221109,-0.399285203328102,81.46615311560164,70.98372701279112,-3.3467772792779584,-5.408076085958854,-8.75062885446723,-11.53983243942676,14.87549943897108,2.80499267578125,3.814379287404492,4.733004188537592,-0.4656747253643374,9.931683102439521,2.1336647315866344,7.3323436454885496,-4.458445676482128,68.42115208597833,-4.9720096084922005,2.5993394569509647,9,-2.117504119873047,-6.777503967285156,-11.332503318786621,-10.660001754760735,1.1199951171875,2,0.03790489158268029,1.1746899963824977,72.93000030517578,-2.3414755176221558,69.71499633789061,-1.6896676137644884,68.96499633789061,0.03790489158268029 8909,2007-09-20,72.23999786376953,73.01000213623047,71.62000274658203,72.25,3610400.0,-0.004272986560277858,-1.2240125977331404,0.008930517711171662,78.77401985317772,72.17699408000227,-2.7200427300240904,-4.802434247276125,-8.304038726132077,-11.063770933359969,15.657412045356118,1.3899993896484375,3.359768089533162,4.078999137878412,-1.3409272215104124,9.498925497267244,1.369035958184,6.788962317572825,-2.9787214752231534,63.62230948655112,-9.383132055302198,2.709963179694416,9,-1.3699989318847656,-6.467498779296875,-11.02249813079834,-10.349996566772454,0.48000335693359375,3,0.055855534072946744,-1.116980480221109,72.55000305175781,1.1746899963824977,72.93000030517578,-2.3414755176221558,69.71499633789061,0.055855534072946744 8910,2007-09-21,73.63999938964844,73.7249984741211,72.23999786376953,72.94499969482422,4499400.0,0.019379866656682898,2.433535902343509,-69.48512585812357,77.36585663586118,73.5286805606301,-3.6038899753665135,-5.7116241361766384,-9.598662287212946,-12.282300825448168,17.075580333161273,1.4850006103515625,3.118039306822766,4.981500625610352,-0.5361950966832723,10.499196347903975,2.2226527644635325,7.740348486757171,-3.4195534102200895,84.32347638663668,12.943178344880295,2.7588478611468137,9,-2.345001220703125,-7.867500305175781,-12.399999618530273,-11.74999809265136,1.8400039672851562,4,-0.014530142635696852,-1.2240125977331404,72.23999786376953,-1.116980480221109,72.55000305175781,1.1746899963824977,72.93000030517578,-0.014530142635696852 8911,2007-09-24,72.875,73.4800033569336,72.71499633789062,73.42500305175781,3963200.0,-0.010388367680458921,1.318190225181486,-0.7913716449860037,68.27763939827794,73.83314236251465,-2.404303301242379,-4.570995356173967,-8.77932876866572,-11.370769400798707,18.608750969705927,0.9250030517578125,2.9153096448395104,3.8292510986328097,-1.732704166868416,9.391206364134042,1.0482734658821897,6.61022873138343,-1.8680349560484473,63.588181077478055,-5.285886844530694,2.7809776327506164,9,-1.5150032043457031,-5.257501602172852,-11.787498474121094,-10.984998703002923,2.4499969482421875,0,-0.006243592878966586,2.433535902343509,73.63999938964844,-1.2240125977331404,72.23999786376953,-1.116980480221109,72.55000305175781,-0.006243592878966586 8912,2007-09-25,71.08499908447266,72.41000366210938,70.30000305175781,72.25,7014200.0,-0.02456261976709906,1.8417358959736543,2.1181717297822167,60.5011418024837,73.5877084500413,-0.3466244793896749,-2.4373440425659822,-6.963055367586733,-9.450662175500781,19.46555373997852,2.5749969482421875,2.8716247323143165,1.7417503356933537,-3.5703485288628087,7.053849200249516,-0.9142990965847275,4.397799767971435,3.5049972534179688,18.298304457778617,-46.97956383170177,2.656049432278082,9,0.2749977111816406,-2.7375011444091797,-9.99749755859375,-9.194997787475579,6.364997863769531,1,0.05416049129502021,1.318190225181486,72.875,2.433535902343509,73.63999938964844,-1.2240125977331404,72.23999786376953,0.05416049129502021 8913,2007-09-26,73.07499694824219,73.44499969482422,71.4749984741211,71.69499969482422,5135000.0,0.02799462459589752,-1.1648368692648532,-1.1845460677542092,68.60096368151815,73.28186649027373,-1.8824279120721172,-3.8476585038464037,-8.89183164587513,-11.298858611474913,21.071288319340525,2.3600006103515625,2.931626007861496,3.2384983062744084,-1.473874147602146,7.950870760150963,0.8823120793361312,5.5946845332126856,1.4291995239257744,81.02182789399471,15.245607485009046,2.356186226938274,9,-1.7150001525878906,-4.174999237060547,-11.51374435424804,-11.18499565124511,2.2000045776367188,2,0.01861102520900304,1.8417358959736543,71.08499908447266,1.318190225181486,72.875,2.433535902343509,73.63999938964844,0.01861102520900304 8914,2007-09-27,73.69499969482422,74.3949966430664,73.0,73.125,4331800.0,0.008484471741013744,-2.4024321030154727,0.41304407919106145,72.63446844659899,73.850206143874,-1.9696142333683042,-4.047469836949887,-9.438922321502744,-11.78303242003554,22.44743120566126,1.3949966430664062,2.970176398598838,3.460000991821289,-1.1349208723800785,8.054922856022657,1.1625400597205982,5.75746192392198,0.725112908935543,82.90603067785274,13.769214995938128,2.297460932100685,9,-2.1350021362304688,-4.795001983642578,-12.133747100830071,-11.804998397827141,2.6699981689453125,3,-0.00033925674716650533,-1.1648368692648532,73.07499694824219,1.8417358959736543,71.08499908447266,1.318190225181486,72.875,-0.00033925674716650533 8915,2007-09-28,74.20999908447266,74.94999694824219,73.66000366210938,73.69999694824219,4387000.0,0.006988254179809861,-3.3729422870517647,0.8947410689189008,72.53743152183841,74.1777678089042,-1.8577280350953629,-4.123326937869024,-9.921556446908113,-12.161182299743004,23.62032057072609,1.2899932861328125,3.121385014557319,3.562000274658203,-0.8940119663224806,8.018012515638887,1.3339941541678542,5.790006395148552,-3.9099960327148438,84.08604655741578,13.072502184329437,2.2280061204903436,9,-1.7950019836425781,-5.130001068115234,-12.456247329711914,-12.242496490478509,2.9300003051757812,4,-0.02007812804408582,-2.4024321030154727,73.69499969482422,-1.1648368692648532,73.07499694824219,1.8417358959736543,71.08499908447266,-0.02007812804408582 8916,2007-10-01,75.45999908447266,75.58499908447266,74.19999694824219,74.30500030517578,3995000.0,0.01684409130064979,-1.0292989928121892,2.2646940027226354,73.7674094867489,72.65834266023407,-2.466474983191574,-5.046906981058399,-11.04969059980111,-13.29202059728452,24.394128909812245,1.3850021362304688,3.222089541683758,4.440500259399414,-0.3246670252917454,9.205667544090574,2.0579166170538343,6.823083901744994,-5.0669961547851585,97.63481374013844,27.22215510366597,2.3825836423455815,10,-2.517498016357422,-6.0625,-13.706247329711914,-13.492496490478509,4.69000244140625,0,0.00026509770346727635,-3.3729422870517647,74.20999908447266,-2.4024321030154727,73.69499969482422,-1.1648368692648532,73.07499694824219,0.00026509770346727635 8917,2007-10-02,74.125,75.86499786376953,73.5,75.68499755859375,4548000.0,-0.01769148026331424,1.4635417908431283,-1.3506486643591302,68.10283718964834,71.17352977957259,-1.0550932044153,-3.5136170755989156,-9.587933685421632,-11.834433543812715,24.617859200330543,2.3649978637695312,3.414989117975466,2.865251159667963,-2.0220865140353794,7.7525888333713056,0.4215823228162918,5.308919996519634,-3.5243172241210914,60.364507843157696,-10.138062485133048,2.44366883685167,10,-1.0424995422363281,-4.587501525878906,-12.584999084472656,-12.157497406005852,3.035003662109375,1,0.01618882898134477,-1.0292989928121892,75.45999908447266,-3.3729422870517647,74.20999908447266,-2.4024321030154727,73.69499969482422,0.01618882898134477 8918,2007-10-03,72.50499725341797,74.4000015258789,72.44999694824219,73.8550033569336,5421800.0,-0.021855011758273646,-1.6712268637061964,0.8653898822332642,61.06581842533237,69.20595184314533,0.6234125936241952,-1.6867169793337098,-7.8256298385663285,-10.118460565182517,24.649841407112206,1.9500045776367188,3.496454174825544,1.0589984893798885,-3.7129928827232987,5.830989861483076,-1.326997196671698,3.444994175431475,-1.588455572265616,1.6105502322328986,-66.37947645947897,2.3859956860515905,10,0.5775032043457031,-2.967498779296875,-10.964996337890625,-10.537494659423821,6.450004577636719,2,0.06820219132676542,1.4635417908431283,74.125,-1.0292989928121892,75.45999908447266,-3.3729422870517647,74.20999908447266,0.06820219132676542 8919,2007-10-04,73.80500030517578,74.19000244140625,72.88500213623047,73.00499725341797,3304800.0,0.017929840714483003,-1.5096321727775577,-0.5925921739720144,64.03712379125747,67.72498152707826,-0.4819290551297968,-2.6990148237434255,-8.938373065981239,-11.311005677373998,24.984124148562355,1.6850051879882812,3.055020627814585,2.0885013580322322,-2.567211605877219,6.7442143219416835,-0.23935512392249336,4.416357839986958,-2.591551253066399,39.67797931686219,-28.310325691313537,2.3278564819547274,10,-0.7224998474121094,-4.232501983642578,-12.264999389648438,-11.837497711181634,2.7099990844726562,3,0.01991736623026652,-1.6712268637061964,72.50499725341797,1.4635417908431283,74.125,-1.0292989928121892,75.45999908447266,0.01991736623026652 8920,2007-10-05,73.63500213623047,74.99500274658203,73.41999816894531,74.36499786376953,4345200.0,-0.002303342161674493,-1.7155165609955012,-0.9124911785462244,61.764715310664094,67.00132329512115,-0.34946418515951905,-2.192087325344332,-8.526036955341596,-11.041670298451756,26.022402578760655,1.5750045776367188,2.8073258479047354,1.6332530975341797,-2.7359002695030483,6.002406464571408,-0.5513235859844343,3.8178297810527937,-2.1424601554214746,34.69999620205938,-32.11258331095793,2.184576683518616,10,-0.5525016784667969,-3.1450042724609375,-11.172501564025879,-11.667499542236321,-2.7150039672851562,4,0.0370747015459898,-1.5096321727775577,73.80500030517578,-1.6712268637061964,72.50499725341797,1.4635417908431283,74.125,0.0370747015459898 8921,2007-10-08,74.30999755859375,74.5,72.50499725341797,73.63500213623047,2271800.0,0.009166773990370691,2.781994634114593,-0.9246566752367217,54.886674876008854,66.37749363662395,-0.8934550936684502,-2.5388763862625012,-8.912327102360805,-11.59435205929963,26.57710167717817,1.9950027465820312,2.6313179238019018,2.0172485351562557,-2.137067559801338,6.171564630113849,-0.05990951232254815,4.0944065826350595,-2.555108224807128,54.4655962431665,-7.812371084627202,2.0771580474788,10,-0.6399993896484375,-3.2399978637695312,-11.069998741149902,-12.342494964599602,-1.375,0,0.03808372929662962,-1.7155165609955012,73.63500213623047,-1.5096321727775577,73.80500030517578,-1.6712268637061964,72.50499725341797,0.03808372929662962 8922,2007-10-09,75.75499725341797,75.88500213623047,74.4749984741211,74.94499969482422,4303000.0,0.019445562404773797,1.6355028235696765,1.2000045211533463,60.553154779938396,65.48329264755954,-1.7951281352294899,-3.650440720094494,-10.100198840120754,-12.900607711401605,27.234322215312655,1.5750045776367188,2.4265693386785756,3.1317481994628906,-1.019886554889382,7.283382953815163,1.0559308222867543,5.207565576639027,-3.753501407832374,96.2152929705286,33.28038125961273,2.075817377176139,10,-1.5874977111816406,-4.674995422363281,-11.438745498657227,-13.002494812011719,-2.2049942016601562,1,0.05801603104490427,2.781994634114593,74.30999755859375,-1.7155165609955012,73.63500213623047,-1.5096321727775577,73.80500030517578,0.05801603104490427 8923,2007-10-10,77.3499984741211,77.5199966430664,75.0999984741211,75.3949966430664,4858600.0,0.021054732737531223,1.1089325487849473,2.4135897822319343,65.51305474078589,64.69202445802475,-3.03959420898488,-4.828681107193589,-11.38377180315473,-14.33787855352545,27.878854256997787,2.4199981689453125,2.450048682567001,4.304999542236331,0.027643385903658668,8.582355698569003,2.166321464069995,6.443677620402667,-5.03782212528391,96.61020559052889,32.36756155762809,2.1386780781663353,10,-2.365001678466797,-5.4524993896484375,-12.286249160766602,-13.849998474121094,-6.379997253417969,2,-0.0024563001391045836,1.6355028235696765,75.75499725341797,2.781994634114593,74.30999755859375,-1.7155165609955012,73.63500213623047,-0.0024563001391045836 8924,2007-10-11,76.38999938964844,78.6500015258789,75.0,78.04499816894531,5204400.0,-0.01241110670213963,1.5479891990349433,-0.8465458973018115,58.57766752780945,63.1409395697993,-1.8518486504513874,-3.462194358855271,-10.108213403697889,-13.242492312845727,28.67396027919995,3.6500015258789062,2.6870031467971387,2.974250411987299,-1.09824906430579,7.046749888280388,0.9380006738407616,5.010500150133836,-3.5570410113883355,63.22212262148048,1.4567970088097653,2.036249738146544,10,-0.8400001525878906,-3.9274978637695312,-11.326250076293945,-12.889999389648438,-3.8600006103515625,3,0.03357772564341488,1.1089325487849473,77.3499984741211,1.6355028235696765,75.75499725341797,2.781994634114593,74.30999755859375,0.03357772564341488 8925,2007-10-12,77.11000061035156,78.08999633789062,76.51000213623047,76.7699966430664,4185400.0,0.009425333505117095,-2.67443510969562,-0.20544061514631853,63.24679527259155,61.97198243489294,-2.366038327061389,-3.7320493741484597,-10.502779521255519,-13.813481761968653,29.7565690502819,1.6999969482421875,2.670462868978703,3.28700141906738,-0.5326482827336889,7.106651120868449,1.3771765681668455,5.196826269967914,-3.578997054377197,74.93897730179107,12.850515704751615,1.9098248509005338,10,-1.5600013732910156,-4.647499084472656,-12.04625129699707,-13.610000610351562,-6.355003356933594,4,-0.007716265283276957,1.5479891990349433,76.38999938964844,1.1089325487849473,77.3499984741211,1.6355028235696765,75.75499725341797,-0.007716265283276957 8926,2007-10-15,77.20999908447266,77.72000122070312,76.01000213623047,77.41500091552734,4035800.0,0.0012968288591566068,3.196304201303078,-0.6029395265342757,71.42357742061853,62.3409535716674,-2.449259636607138,-3.4169390788245835,-10.22562754200736,-13.745129631468089,30.39463354582314,1.7099990844726562,2.5543715182164135,3.012249755859372,-0.5739376577313635,6.598437169450108,1.2191560490639972,4.805343462654747,-3.06471577210975,65.508948770709,-2.0311529937651045,1.7930937067953703,10,-1.6599998474121094,-4.30999755859375,-12.146249771118164,-13.709999084472656,-4.709999084472656,0,-0.08146614415376019,-2.67443510969562,77.11000061035156,1.5479891990349433,76.38999938964844,1.1089325487849473,77.3499984741211,-0.08146614415376019 8927,2007-10-16,75.5199966430664,76.97000122070312,75.08000183105469,76.82499694824219,5192600.0,-0.021888388310395857,1.3698920410789195,6.3657982880535915,58.73525978914636,62.08200261209118,-0.6040941243669096,-1.6052539817149238,-8.20966690101011,-11.874137457446011,30.127054374977035,2.1299972534179688,2.3652057628261787,1.1927474975585994,-2.3877335670991897,4.773228562216389,-0.5974930347702951,2.982988029887494,-0.8341471450815732,14.246477415956507,-49.45721816859288,1.7902405323288966,10,0.05750274658203125,-2.194995880126953,-10.456247329711914,-12.019996643066406,0.5100021362304688,1,-0.03422933261888572,3.196304201303078,77.20999908447266,-2.67443510969562,77.11000061035156,1.5479891990349433,76.38999938964844,-0.03422933261888572 8928,2007-10-17,75.30000305175781,77.1500015258789,74.67500305175781,76.99500274658203,4569800.0,-0.002913050861857891,1.4688297900676943,1.2988500371238652,55.90292060880296,61.17820225848512,0.060419013607400984,-1.2318304272090188,-7.7222536495994945,-11.483772958298346,29.310450563680167,2.4749984741210938,2.0314923562302596,0.8352539062500028,-2.668241599148388,4.338749411648394,-0.9164938464491996,2.5870016589492053,3.3499984741210938,15.723276475928532,-43.66976933224409,1.7517477526991965,10,0.277496337890625,-1.910003662109375,-10.218753814697266,-11.800003051757812,3.0199966430664062,2,-0.023240370904063945,1.3698920410789195,75.5199966430664,3.196304201303078,77.20999908447266,-2.67443510969562,77.11000061035156,-0.023240370904063945 8929,2007-10-18,76.2750015258789,76.90499877929688,74.54499816894531,74.5999984741211,3880800.0,0.012948186382554683,-1.644252961994153,-0.9882025683382321,57.346152676993356,60.68725085474393,-0.5893390434647472,-1.9911229862474045,-8.42991411686667,-12.28826633790763,28.516388632680854,2.3600006103515625,1.8831057396024278,1.6085021972656222,-1.8194699293799061,5.0364743239111505,-0.105483866057142,3.3224882605883863,2.295500030517573,48.801248251372,-7.159791303014266,1.7139860633227644,10,-0.6975021362304688,-2.8850021362304688,-10.627500534057617,-12.667499542236328,2.9550018310546875,3,-0.06955096950572826,1.4688297900676943,75.30000305175781,1.3698920410789195,75.5199966430664,3.196304201303078,77.20999908447266,-0.06955096950572826 8930,2007-10-19,72.56999969482422,75.94499969482422,72.41000366210938,75.86000061035156,6110400.0,-0.048574260989003526,1.0433508486049892,-1.9641760724403998,41.247727585700176,59.17181226693185,3.2952341827474214,1.7176729991380455,-4.418710954791834,-8.465225666658455,27.074557488787327,3.8649978637695312,1.8785430725232004,-2.0429996490478572,-5.570383647736293,1.4843843496405782,-3.806691648392075,-0.2793076497036395,5.839481726074212,3.0131093460844376,-45.70701191780941,1.763691999344217,10,2.960002899169922,0.8199996948242188,-6.632497787475586,-8.96249771118164,7.9499969482421875,4,-0.0005512045706980162,-1.644252961994153,76.2750015258789,1.4688297900676943,75.30000305175781,1.3698920410789195,75.5199966430664,-0.0005512045706980162 8931,2007-10-22,72.41999816894531,72.57499694824219,70.5,71.25499725341797,6162800.0,-0.002066990857237161,1.8135580946666598,-0.3541035232023969,44.43718704540997,57.38114918531758,3.519006513660017,1.9308340156523798,-3.91280490484624,-8.20508227036774,25.479155133327925,2.0749969482421875,1.6964550890504029,-2.1702510833740263,-5.750308154459333,1.4098059877112803,-3.9602796189166725,-0.3802225478313801,5.6295145864257705,28.87214629159883,-17.615984501812683,1.7900285355426517,10,2.1550025939941406,1.1700019836425781,-6.48249626159668,-8.812496185302734,12.580001831054688,0,-0.0229908997186542,1.0433508486049892,72.56999969482422,-1.644252961994153,76.2750015258789,1.4688297900676943,75.30000305175781,-0.0229908997186542 8932,2007-10-23,74.93499755859375,75.0,73.11499786376953,73.86499786376953,3791800.0,0.03472796814743506,2.141658242575674,0.9184539518922848,57.49075605824495,56.48978266503525,0.9783408850678512,-0.29612690494539606,-6.057097849632271,-10.58852867833619,25.291317828418315,2.5800018310546875,1.6478270312960177,0.15224838256835938,-3.0256618624639344,3.330158627600653,-1.4367067399477946,1.7412035050845134,2.5105541763476396,66.69167730766186,13.92674584891131,1.58895512251615,10,-0.3599967956542969,-0.6699981689453125,-8.834997177124023,-11.164997100830078,9.709999084472656,1,-0.03249479733004268,1.8135580946666598,72.41999816894531,1.0433508486049892,72.56999969482422,-1.644252961994153,76.2750015258789,-0.03249479733004268 8933,2007-10-24,74.43499755859375,74.59500122070312,72.50499725341797,74.44499969482422,4969200.0,-0.006672449673585934,12.483670907882756,-0.009347793535690603,52.04279390380327,55.76368559570123,1.1413934315145013,0.32779105462742564,-5.159412622529416,-9.962140204510149,24.666127804659467,2.4300003051757812,1.703040853805959,-0.4157516479492216,-3.4965178779625887,2.6650145820641455,-1.956134762955898,1.1246314670574549,2.454910037552324,61.43635142153337,6.726184456535783,1.5403831150066816,10,-0.1399993896484375,0.040004730224609375,-7.162496566772461,-9.492496490478516,11.465003967285156,2,0.02142810872597356,2.141658242575674,74.93499755859375,1.8135580946666598,72.41999816894531,1.0433508486049892,72.56999969482422,0.02142810872597356 8934,2007-10-25,73.66999816894531,74.29499816894531,71.6449966430664,74.29499816894531,5275400.0,-0.010277415392487166,7.4800048828125,62.486651411136535,50.10926022703832,54.30395947952865,1.6539117419184635,1.1497706969606725,-4.053995543596585,-9.079426340218191,23.586242411267,2.7900009155273438,1.5168474462161328,-1.1795009613037166,-4.262261429800162,1.903259507192729,-2.7208811955519394,0.36187927294450617,2.7087168195090783,58.21851876242666,0.9368326577284094,1.5413802342482237,10,0.44000244140625,0.8050041198730469,-5.567499160766602,-7.897499084472656,14.849998474121094,3,0.06311933814923121,12.483670907882756,74.43499755859375,2.141658242575674,74.93499755859375,1.8135580946666598,72.41999816894531,0.06311933814923121 8935,2007-10-26,72.72000122070312,75.0,71.75499725341797,74.2300033569336,4818800.0,-0.012895302997885105,1.1278738471467273,2.41600341796875,45.11971456966731,51.38130805164518,2.140831080429038,2.089549576169304,-2.7664729559732564,-7.989458725404631,22.38554212206755,3.2450027465820312,1.0449615481918926,-2.054998016357416,-5.2719270475462565,1.1619310148314241,-3.6634625319518364,-0.446533500762996,3.18841656867491,49.33336046006944,-7.961490006068146,1.6084645155944202,10,1.1049995422363281,1.7550010681152344,-4.398752212524414,-6.947502136230469,14.970001220703125,4,0.0895214800185824,7.4800048828125,73.66999816894531,12.483670907882756,74.43499755859375,2.141658242575674,74.93499755859375,0.0895214800185824 8936,2007-10-29,75.4800033569336,75.5250015258789,73.01499938964844,73.26000213623047,4108800.0,0.037953824118538426,1.173164319496922,-1.4701974039885004,49.21898902805693,50.32394463374636,-0.9950144145333155,-0.705023995511084,-5.215684327904981,-10.565035448020382,21.00839950048151,2.8050003051757812,0.8302111489229276,0.7040039062499943,-2.513834199982824,3.921842012482813,-0.9049151468664149,2.3129229593664036,-4.980003356933594,98.84025483718736,44.54900954399585,1.608919053116408,10,-1.6550025939941406,-1.0050010681152344,-6.946254730224609,-9.707504272460938,13.419998168945312,0,0.06677256308931834,1.1278738471467273,72.72000122070312,7.4800048828125,73.66999816894531,12.483670907882756,74.43499755859375,0.06677256308931834 8937,2007-10-30,75.32499694824219,77.69999694824219,75.1500015258789,77.69999694824219,4709200.0,-0.002053608926835926,1.147364566200658,-1.0698192315623067,43.73646331212457,48.972116045226535,-0.9728870738299662,-0.48012351501498074,-4.804275965264154,-10.239322404782598,20.25010828927788,2.5499954223632812,0.44310239297931275,0.4889976501464872,-2.7224748176389966,3.700470117931971,-1.1167385837462547,2.094733884039229,-4.724496917724608,60.776219978554536,11.349021389686214,1.6057362338927403,10,-1.2249984741210938,-0.8499946594238281,-5.836249351501465,-9.552497863769531,15.16500091552733,1,0.12844345760021425,1.173164319496922,75.4800033569336,1.1278738471467273,72.72000122070312,7.4800048828125,73.66999816894531,0.12844345760021425 8938,2007-10-31,77.44999694824219,77.5,75.43000030517578,75.62000274658203,4289200.0,0.028211086440005362,1.1450770647786883,-0.7705238743832237,53.058273071541976,48.495684977954156,-3.085289202631216,-2.3353986462202414,-6.659497382490301,-12.183677444210247,20.034873014552172,2.1750030517578125,-0.047145318398904124,2.3667476654052706,-0.8505133562672853,5.5840086870778265,0.7581171545689926,3.9753781762415485,-6.5655170410156245,95.87118105037416,46.19831185884688,1.6086305108362746,10,-3.3499984741210938,-2.8749961853027344,-7.596249580383301,-11.677497863769531,10.660003662109375,2,0.09289864400682224,1.147364566200658,75.32499694824219,1.173164319496922,75.4800033569336,1.1278738471467273,72.72000122070312,0.09289864400682224 8939,2007-11-01,75.2750015258789,76.6500015258789,75.05000305175781,76.25,4840600.0,-0.0280825759595158,-1.2456191072776626,-0.5327877395658319,45.11578527544822,48.92546916570394,-1.192461236425686,-0.047039512296265684,-4.257323658690609,-9.83964895548624,19.740052089099542,2.399993896484375,-0.25731960809775956,0.11825218200684162,-3.0427254676202864,3.2792298316339696,-1.4622366428067153,1.6987410068203985,-4.1179009370117114,59.209494586273756,12.206646824367226,1.5804888248135638,11,-1.1750030517578125,-0.7000007629394531,-5.1450042724609375,-9.50250244140625,13.614997863769531,3,0.14114911703252786,1.1450770647786883,77.44999694824219,1.147364566200658,75.32499694824219,1.173164319496922,75.4800033569336,0.14114911703252786 8940,2007-11-02,76.36499786376953,76.5999984741211,74.25,75.79499816894531,4291400.0,0.014480190179948282,3.5192238565088214,-0.5846159865409445,47.86346022373906,49.30616618551828,-1.885841937057691,-0.9718521783889571,-5.048954525836507,-10.781857597698263,18.998750802769266,2.3499984741210938,-0.38242654195114767,1.0717487335205078,-2.048050844053634,4.19154831109465,-0.4881510552665702,2.631648522307586,-4.9461814205273384,71.50480725387251,25.734006082863758,1.5598997887870718,11,-1.6925010681152344,-1.7899971008300781,-6.135000228881836,-10.592498779296875,9.025001525878906,4,0.15916976519767134,-1.2456191072776626,75.2750015258789,1.1450770647786883,77.44999694824219,1.147364566200658,75.32499694824219,0.15916976519767134 8941,2007-11-05,77.13999938964844,77.98999786376953,74.94999694824219,75.0,4819800.0,0.010148648563592655,-1.7142798754776876,3.7543869042042,54.294812697485504,48.951061367656116,-2.1466435628868084,-1.6063233437938607,-5.556855907972789,-11.406257903884239,18.931483193469038,3.0400009155273438,-0.6009364469674665,1.7052501678466854,-1.4827443186882618,4.893244654381633,0.11125292457921887,3.299247411114152,-5.469935726206245,77.27275509017582,26.377750016296318,1.5939972432674725,11,-2.3225021362304688,-2.5649986267089844,-6.3925018310546875,-11.1875,10.760002136230469,0,0.1367643652480186,3.5192238565088214,76.36499786376953,-1.2456191072776626,75.2750015258789,1.1450770647786883,77.44999694824219,0.1367643652480186 8942,2007-11-06,80.1500015258789,80.24500274658203,77.19999694824219,77.19999694824219,5237000.0,0.039019991703997725,-1.0644075073125694,1.378507205145208,61.20091947412509,49.968630875469664,-4.849030335936533,-4.500946315711047,-8.259435733320629,-14.254849943359375,18.62676313754002,3.1050033569335938,-0.14752965152180764,4.495502090454096,0.6720024705565208,8.319001710351671,2.5837522805053084,6.407251900402883,-8.100741810417077,98.41532648575868,41.29210189774206,1.9117498099487868,11,-4.2050018310546875,-4.777500152587891,-8.980001449584961,-13.880001068115234,8.699996948242188,1,0.10917030359849456,-1.7142798754776876,77.13999938964844,3.5192238565088214,76.36499786376953,-1.2456191072776626,75.2750015258789,0.10917030359849456 8943,2007-11-07,77.16000366210938,79.67500305175781,77.06500244140625,79.61000061035156,4492800.0,-0.037305025662465074,1.0232548511677697,-0.8305061513514352,51.869854430577675,50.1642524536407,-1.6001088404963895,-1.6083743966019313,-4.928363116490374,-11.121345545643223,17.751946446876328,3.0849990844726562,0.21371058974644086,1.5150039672851534,-2.2916655389440024,5.321673473514309,-0.3883307858294245,3.4183387203997313,-4.455084504157924,48.54048922276931,-9.237380579897426,1.9033347531145755,11,-1.160003662109375,-1.7875022888183594,-5.850004196166992,-10.750003814697266,10.0,2,0.17275782230433,-1.0644075073125694,80.1500015258789,-1.7142798754776876,77.13999938964844,3.5192238565088214,76.36499786376953,0.17275782230433 8944,2007-11-08,78.95500183105469,79.4000015258789,76.86499786376953,77.2249984741211,5241200.0,0.02326332405070608,-1.0693868780887312,-0.7061246987163917,64.67479416764189,52.337039075637875,-2.868213972844117,-3.3743614579878454,-6.435474626163938,-12.757828858052761,16.459955334948276,2.535003662109375,0.19884017219254702,3.1817520141601534,-0.8939296062291646,7.257433634549471,1.1439112039654873,5.2195928243548195,-5.6468759860127875,78.4820629771551,13.207713097798418,2.037840810194662,11,-2.325000762939453,-3.582500457763672,-7.645002365112305,-12.545001983642578,5.314994812011719,3,0.11595210647814858,1.0232548511677697,77.16000366210938,-1.0644075073125694,80.1500015258789,-1.7142798754776876,77.13999938964844,0.11595210647814858 8945,2007-11-09,76.51499938964844,77.9749984741211,76.42500305175781,77.91500091552734,5501800.0,-0.03090370951579846,1.0394721651968337,-0.8092478666402064,58.51528702961583,53.36996107581108,0.18631337399807535,-1.0342469448647194,-3.737256450818208,-10.170852938403442,15.012559589037702,2.529998779296875,0.28704401394615786,0.7714996337890625,-3.271654335926911,4.814653603505036,-1.2500773510689243,2.7930766186470493,-2.651923392483326,29.556198822236023,-38.657092337404706,2.0215769848579854,11,0.7325019836425781,-1.1424980163574219,-5.1875,-10.104999542236328,7.334999084472656,4,0.16173299482080616,-1.0693868780887312,78.95500183105469,1.0232548511677697,77.16000366210938,-1.0644075073125694,80.1500015258789,0.16173299482080616 8946,2007-11-12,70.91999816894531,76.53500366210938,70.17500305175781,76.53500366210938,8393000.0,-0.07312293361215216,1.2653586423359648,4.0107138380717275,42.59907946608583,53.24358509291788,5.661859353672369,4.285058893043299,1.989215014962781,-4.48227482740424,13.55714555578918,6.3600006103515625,0.34497501492450056,-4.5090015411376925,-9.02298072423254,0.004977641957154333,-6.765991132685116,-2.252011949590269,9.325004577636719,7.398164247913659,-58.487439770877955,2.2569895915474247,11,4.290004730224609,4.290004730224609,0.8662509918212891,-4.509998321533203,12.709999084472656,0,0.20403273539619593,1.0394721651968337,76.51499938964844,-1.0693868780887312,78.95500183105469,1.0232548511677697,77.16000366210938,0.20403273539619593 8947,2007-11-13,72.93499755859375,73.42500305175781,70.5,72.25,6068200.0,0.02841228767164261,2.5134991477116517,-0.12199410302050355,47.38128486039327,52.61280862501248,3.6567301743781258,2.1781427290705295,0.09022402326965562,-6.383445760344443,12.583324640301766,2.9250030517578125,0.6402354381242787,-2.3647521972656307,-7.013774586569909,2.2842701920386475,-4.689263391917763,-0.04024100261349872,7.108605194091794,29.052573756167767,-35.851047597707954,2.3245111946521377,11,2.275005340576172,2.275005340576172,-0.5649986267089844,-6.524997711181641,13.694999694824219,1,0.20518275818495413,1.2653586423359648,70.91999816894531,1.0394721651968337,76.51499938964844,-1.0693868780887312,78.95500183105469,0.20518275818495413 8948,2007-11-14,73.55000305175781,75.68000030517578,72.5999984741211,74.375,5744000.0,0.008432241225071468,-1.260546739386066,-1.2043793994475631,49.78940839934851,53.13210008322362,2.7159431450033082,1.5023349242894142,-0.3818263056075182,-6.875420178734544,11.48559746911721,3.0800018310546875,0.6763519358844121,-1.6622467041015625,-6.376663161858488,3.052169753655363,-4.019454932980025,0.6949615247769003,6.296227706909178,36.5853719051325,-27.95914058140982,2.3572082288784624,11,1.6599998474121094,1.6599998474121094,-0.9262523651123047,-7.130001068115234,16.279998779296875,2,0.20802168303917723,2.5134991477116517,72.93499755859375,1.2653586423359648,70.91999816894531,1.0394721651968337,76.51499938964844,0.20802168303917723 8949,2007-11-15,70.97000122070312,73.7300033569336,70.33999633789061,73.625,6831600.0,-0.03507820155002739,1.3664925090940176,3.218192242957812,47.09495452000942,53.046710560586995,5.164124002472192,3.8625568872658818,2.3265099373435305,-4.168417277092317,10.669098094878166,3.390007019042983,0.7691898601674438,-3.976998519897464,-9.024817474633494,1.0708204348385664,-6.500907997265486,-1.4530890425294416,8.682804983825676,10.19229019886322,-53.95161354622785,2.5239094773680173,11,4.240001678466797,4.240001678466797,2.4712467193603516,-3.732501983642578,20.69000244140625,3,0.22812459014983588,-1.260546739386066,73.55000305175781,2.5134991477116517,72.93499755859375,1.2653586423359648,70.91999816894531,0.22812459014983588 8950,2007-11-16,72.52999877929688,72.625,70.34999847412111,71.58999633789062,6989600.0,0.0219810840039647,3.0265339742897015,-0.35405004655225925,44.899716483103084,52.00281098121117,3.3558243178113827,2.4236718212996067,0.9306105913912006,-5.599036689807534,10.988596148983977,2.275001525878892,0.5343349081614548,-2.4150009155273438,-7.466815521757553,2.6368136907028656,-4.9409082186424484,0.11090638758776095,6.933251362176506,37.02823115623703,-21.78799613388734,2.525907303115102,11,2.680004119873047,2.680004119873047,1.4762516021728516,-4.727497100830078,20.139999389648438,4,0.16186402952374812,1.3664925090940176,70.97000122070312,-1.260546739386066,73.55000305175781,2.5134991477116517,72.93499755859375,0.16186402952374812 8951,2007-11-19,70.75499725341797,72.8499984741211,70.26499938964844,72.21499633789062,5398000.0,-0.024472653464121752,-1.1188562137485734,-1.553186481397312,42.51800989223168,49.92693213877857,4.61520349870986,4.287354878002503,2.8344148496544648,-3.686181045498955,11.51021481736945,2.5849990844726562,0.5814406247377093,-4.106752395629883,-9.383629915837375,1.1701251245776092,-6.745191155733622,-1.468313635526144,8.522487946261094,9.048897154651957,-47.47380873320505,2.638438760103745,11,4.170005798339844,4.455005645751953,3.251253128051758,-2.952495574951172,19.615005493164077,0,0.18507528413578656,3.0265339742897015,72.52999877929688,1.3664925090940176,70.97000122070312,-1.260546739386066,73.55000305175781,0.18507528413578656 8952,2007-11-20,72.5,73.0999984741211,70.44999694824219,71.79499816894531,5809400.0,0.024662607791956948,1.7821556157185652,-0.4828782692759909,41.79377263395201,48.807367494709055,1.867295876334154,2.4776027606071693,1.2200317541847738,-5.2926407115750465,11.673986553962598,2.6500015258789062,0.5163129283323542,-2.239999771118164,-7.621094518248,3.141094976011672,-4.930547144683089,0.4505476024467612,6.595435556720645,41.2742425203063,-9.846855451765435,2.69054737356492,11,2.2875022888183594,2.710002899169922,1.7250003814697266,-4.697498321533203,19.779998779296875,1,0.1535172034954202,-1.1188562137485734,70.75499725341797,3.0265339742897015,72.52999877929688,1.3664925090940176,70.97000122070312,0.1535172034954202 8953,2007-11-21,76.02999877929688,77.37000274658203,70.97000122070312,73.17500305175781,14294800.0,0.048689638335129404,1.3125554802035606,4.049628811981906,51.19783767295651,47.30992788418847,-2.0560684092016714,-0.976859835417045,-2.128220801405334,-8.684197805247521,12.206624620235699,6.400001525878906,0.3078160280156794,1.2102489471435547,-4.199016551498559,6.6195144457856685,-1.4943838021775093,3.9148816964646187,2.8870281273245126,81.13999529673015,29.75971106234062,2.7046327493210596,11,-1.9549980163574219,-0.8199958801269531,-1.5787487030029297,-8.227497100830078,17.09000396728517,2,0.13941863270169486,1.7821556157185652,72.5,-1.1188562137485734,70.75499725341797,3.0265339742897015,72.52999877929688,0.13941863270169486 8954,2007-11-23,78.31999969482422,78.31999969482422,76.5199966430664,77.5,3007400.0,0.030119702121459424,3.390252979651839,0.2872157344806392,52.987927767161636,46.69577685502688,-4.968061736256345,-3.057386247560828,-4.208052465650724,-10.81089619156839,13.241935136068609,2.2900009155273438,-0.3075797015898729,3.267749786376953,-2.329889234154635,8.865388806908541,0.4689302761111662,6.06656929664274,0.422186734699892,100.0,49.051745471277,2.7988195102657927,11,-4.072498321533203,-3.109996795654297,-3.8362503051757812,-10.517498016357422,11.879997253417983,4,0.14696121273084106,1.3125554802035606,76.02999877929688,1.7821556157185652,72.5,-1.1188562137485734,70.75499725341797,0.14696121273084106 8955,2007-11-26,79.2300033569336,81.51000213623047,79.02999877929688,79.55000305175781,7052600.0,0.011619045782114812,-5.888813537770337,-0.39024367550870404,53.18113104042833,47.87156036328716,-6.093207053460503,-3.6413649854003722,-4.892656871661529,-11.557274138468358,14.337425736275783,3.19000244140625,-0.4654696382045813,3.8522533416748104,-1.9284706325440055,9.632977315893626,0.9618913545653953,6.742615328784225,-9.055000305175781,79.72433772868672,30.779691575367337,2.8903619871094093,11,-3.3425025939941406,-3.387500762939453,-4.746253967285156,-11.427501678466797,14.669998168945312,0,0.15688501550578327,3.390252979651839,78.31999969482422,1.3125554802035606,76.02999877929688,1.7821556157185652,72.5,0.15688501550578327 8956,2007-11-27,80.5199966430664,80.79499816894531,78.61499786376953,80.33000183105469,6098000.0,0.016281626044130748,4.891909725444104,-0.5937343537658251,50.594274107216386,48.22855916848973,-6.569037878492921,-4.779460129805216,-5.9617922634444795,-12.679668636302921,15.216629117812102,2.1800003051757812,-1.095774174783898,4.890246963500971,-1.3318160542163469,11.112309981218289,1.779215454642312,8.00127847235963,-10.118293609619144,91.04877912499302,46.36406354480899,3.11103150885866,11,-4.632495880126953,-4.677494049072266,-6.059995651245117,-12.71749496459961,9.460006713867188,1,0.15089421302062545,-5.888813537770337,79.2300033569336,3.390252979651839,78.31999969482422,1.3125554802035606,76.02999877929688,0.15089421302062545 8957,2007-11-28,85.0,85.08499908447266,81.0,81.29000091552734,7548000.0,0.05563839473060095,1.1056711217380875,19.526844155322653,62.01715794619197,49.587198007027894,-10.233839510740097,-8.956686351634715,-10.267971128493414,-16.981166054745046,15.6574922467422,4.56500244140625,-1.3154602565610247,8.886500167846677,1.3902518911784227,16.38274844451493,5.138376029512543,12.634624306180811,-14.376130984497067,99.39781014993397,52.92053490514737,3.74812413833413,11,-7.325000762939453,-7.369998931884766,-10.917499542236328,-17.197498321533203,3.4000015258789062,2,0.06317650290096521,4.891909725444104,80.5199966430664,-5.888813537770337,79.2300033569336,3.390252979651839,78.31999969482422,0.06317650290096521 8958,2007-11-29,84.6449966430664,86.0,84.00499725341797,84.04499816894531,5598400.0,-0.004176510081571716,-4.867652503674449,0.16172469600659706,59.12442586877301,50.92380593466829,-9.096049429599432,-8.46923597836674,-9.727434243753663,-16.43242070522649,16.18433563597435,1.9950027465820312,-0.5834265279752628,8.17174682617187,-0.23040914819787872,16.573902800541617,3.9706688389869953,12.372824813356743,-13.442682424804687,85.7067207055095,41.49007310634546,4.201077987184877,11,-6.5124969482421875,-6.5574951171875,-10.224996566772461,-16.84249496459961,3.4150009155273438,3,0.09020027690976207,1.1056711217380875,85.0,4.891909725444104,80.5199966430664,-5.888813537770337,79.2300033569336,0.09020027690976207 8959,2007-11-30,85.9000015258789,87.375,84.5999984741211,85.33999633789062,7133200.0,0.014826687135503613,-1.7205885102865883,0.9333443535979045,65.6442682157249,53.228756127181825,-8.95190518046951,-9.36771690872996,-10.76850311015474,-17.495037064829518,17.02480171186157,2.7750015258789062,-0.05659444159721261,8.89550170898437,-0.4753982242040564,18.266401642172795,4.2100517423901636,13.580951675578575,-13.809826160712888,83.16212198144733,35.558834176862916,4.685449966594212,11,-7.0800018310546875,-7.125,-11.51500129699707,-18.09749984741211,1.75,4,0.0840512350692797,-4.867652503674449,84.6449966430664,1.1056711217380875,85.0,4.891909725444104,80.5199966430664,0.0840512350692797 8960,2007-12-03,88.5199966430664,89.94999694824219,85.0999984741211,85.91999816894531,9888000.0,0.030500524687396835,-1.2877362819278626,4.642811405839158,82.56845063216367,57.67880509828538,-10.130522263140946,-11.626496071411665,-13.184839880276996,-19.930364122664173,18.4700423767301,4.849998474121094,0.4684359677391967,10.907746887207026,0.2264706867071311,21.58902308770692,5.567108786957078,16.248384987456973,-15.20703530711367,87.38420449336711,33.26201442207882,5.340638100249947,12,-8.319999694824219,-8.457496643066406,-14.227495193481445,-20.71749496459961,1.7200012207031108,0,0.018978766028990623,-1.7205885102865883,85.9000015258789,-4.867652503674449,84.6449966430664,1.1056711217380875,85.0,0.018978766028990623 8961,2007-12-04,87.69000244140625,89.19999694824219,86.91999816894531,87.98999786376953,3610100.0,-0.009376346962674309,-1.4782541992677456,-0.11538292247063416,78.55622420816444,61.76352193986453,-7.426664096884949,-10.50415010368323,-12.131970952788947,-18.940608280324895,19.44799781978905,2.279998779296875,1.3550679803771999,9.550252532958979,-2.036480729945339,21.136985795863296,3.75688590150682,15.343619164411137,-12.713337544224572,74.74865611792406,16.7342665841538,5.793366631452156,12,-7.230003356933594,-7.62750244140625,-13.540000915527344,-19.887500762939453,1.5699996948242188,1,0.070817640683978,-1.2877362819278626,88.5199966430664,-1.7205885102865883,85.9000015258789,-4.867652503674449,84.6449966430664,0.070817640683978 8962,2007-12-05,88.9000015258789,89.9000015258789,87.75,89.30000305175781,3795400.0,0.013798597910647414,1.6875044703526214,1.3333587650364944,79.03896764449735,64.85698082559131,-6.778510035514557,-11.620815415254782,-13.042733914033874,-19.986339199518156,19.751385346989053,2.2099990844726562,2.3344923920167275,10.322751617431635,-2.206058297128422,22.851561531991692,4.058346660151614,16.587156574711656,-12.426003423591183,82.3381753362003,20.72034187937455,6.264404957280028,12,-5.665004730224609,-8.837501525878906,-14.75,-21.09749984741211,5.7900009155273295,2,0.012148501828093794,-1.4782541992677456,87.69000244140625,-1.2877362819278626,88.5199966430664,-1.7205885102865883,85.9000015258789,0.012148501828093794 8963,2007-12-06,90.48999786376952,90.9499969482422,88.0,88.87000274658203,3285100.0,0.017885222841393933,1.3228383825640693,-4.04997234355029,88.3647811002105,68.78774230704117,-6.818709839835265,-12.818151422885236,-14.373002025818607,-21.395565338624607,20.20386910662896,2.9499969482422017,3.712367768214847,11.246248245239244,-2.3388299430219632,24.83132643350045,4.45370915110864,18.038787339369847,-12.66839987688634,92.75591818884095,23.61553144194241,6.792539094130604,12,-5.707500457763658,-9.927497863769517,-16.20249748229979,-20.842496871948228,1.8700027465820455,3,-0.02309643482406809,1.6875044703526214,88.9000015258789,-1.4782541992677456,87.69000244140625,-1.2877362819278626,88.5199966430664,-0.02309643482406809 8964,2007-12-07,88.11000061035156,90.5,87.5999984741211,90.5,5369400.0,-0.026301219025344436,1.4267801393083106,-1.4753127119282776,79.66489925768826,71.73038322007007,-3.245230028954822,-10.242243080394388,-11.775564888562513,-18.845205549075345,20.723907903227325,2.9000015258789062,5.066806957102457,8.408501052856451,-5.740848873020298,22.5578509787332,1.3338260899180767,15.483176015794825,-8.712994748105302,51.45304139045413,-20.850875218230726,7.074674962938373,12,-3.327503204345703,-7.5475006103515625,-13.772500991821289,-17.732500076293945,-0.25,4,-0.0005675071094249917,1.3228383825640693,90.48999786376952,1.6875044703526214,88.9000015258789,-1.4782541992677456,87.69000244140625,-0.0005675071094249917 8965,2007-12-10,88.88999938964844,89.25,86.38999938964844,87.6500015258789,3554300.0,0.008852556734691985,1.9183693329336982,-0.5188276905593401,85.88958648456776,75.65208459533132,-2.80592965290856,-10.590587303900023,-12.341179500376313,-19.47236760076322,21.318409109394285,2.8600006103515625,5.940725572348597,8.56974983215332,-6.066810055507304,23.206309719813945,1.2514698883230153,15.888029775983625,-8.10663459708266,54.824590756381085,-24.428080600737687,7.318279943830311,12,-2.9150009155273438,-8.327499389648438,-14.552499771118164,-17.959999084472656,-9.800003051757812,0,-0.013949801690671726,1.4267801393083106,88.11000061035156,1.3228383825640693,90.48999786376952,1.6875044703526214,88.9000015258789,-0.013949801690671726 8966,2007-12-11,85.38999938964844,89.8499984741211,84.63999938964844,89.20999908447266,5242100.0,-0.03937450808901222,1.0431375071619093,-3.080650222421845,73.85271027150719,76.96714596481078,1.6288154479474315,-6.2725447957402025,-8.703342902939553,-15.801527412906552,22.36348970316438,5.209999084472656,6.5706038130497575,4.346249771118167,-9.754558685103063,18.447058227339397,-2.7041544569924554,11.39665399922879,-3.386638738401487,11.885900002901804,-69.18948640917391,7.050404228110615,12,2.0874977111816406,-4.8274993896484375,-10.766250610351562,-14.459999084472656,-8.989997863769531,1,0.056798202468532066,1.9183693329336982,88.88999938964844,1.4267801393083106,88.11000061035156,1.3228383825640693,90.48999786376952,0.056798202468532066 8967,2007-12-12,87.9000015258789,89.13999938964844,86.36000061035156,88.06999969482422,5483500.0,0.029394567913941794,1.4069278938885512,0.0445021420225886,72.82693505710752,78.48964698573683,-0.47668998138270524,-8.014847388438113,-11.000462510413143,-18.11549758465374,23.465047750830394,3.75,7.259262877218205,6.108001708984375,-7.7674939872413375,19.983497405210088,-0.8297461391284742,13.045749557097224,-4.823044518992532,51.664079200642156,-28.18852146077186,6.937747848112855,12,-0.12500381469726562,-7.337501525878906,-13.203752517700195,-16.970001220703125,-4.75,2,0.015472134092638923,1.0431375071619093,85.38999938964844,1.9183693329336982,88.88999938964844,1.4267801393083106,88.11000061035156,0.015472134092638923 8968,2007-12-13,88.8499984741211,88.97000122070312,87.31999969482422,87.55000305175781,3411400.0,0.010807701157576233,1.142857850592764,-7.647114262633516,71.35037252872165,79.12365857606981,-0.857673144262634,-8.179187067225826,-11.669923185053023,-18.846220576045226,25.512343506697764,1.6500015258789062,8.059642472099796,6.292998886108393,-7.3544022564926195,19.940400028709405,-0.5307016851921134,13.116699457408899,-4.8282766742720185,71.84298030679017,-5.235517023472852,6.823700571300503,12,-1.0550003051757812,-8.287498474121094,-13.191247940063477,-17.12249755859375,-5.909996032714844,3,0.06572880211119125,1.4069278938885512,87.9000015258789,1.0431375071619093,85.38999938964844,1.9183693329336982,88.88999938964844,0.06572880211119125 8969,2007-12-14,87.16000366210938,90.48999786376952,86.98999786376953,89.4800033569336,4526200.0,-0.01902076354569615,-1.6315677765571965,-1.7846214339790953,65.58570495032345,77.23668683364312,1.1508758385962068,-5.49586376878581,-9.755155332374699,-16.931220377486895,27.04667843240308,3.499999999999986,8.069804220911308,3.79350395202637,-8.843269508898985,16.430277412951725,-2.5248827784363073,10.111890682489047,-2.306888844453127,43.07700734639166,-32.27606781738039,6.3183867304626755,12,0.6349945068359375,-6.597503662109375,-11.473752975463867,-15.432502746582031,-4.57000732421875,4,0.05966035715648732,1.142857850592764,88.8499984741211,1.4069278938885512,87.9000015258789,1.0431375071619093,85.38999938964844,0.05966035715648732 8970,2007-12-17,84.2699966430664,87.47000122070312,84.1500015258789,86.2699966430664,3725300.0,-0.03315749079413277,-1.9642983651226158,0.8620690789149158,56.93417331934611,74.83423673488554,3.7712036879825632,-1.7720849651143453,-6.663842685986964,-13.804383102846401,28.232714500998014,3.3199996948242188,8.187017499114432,0.3164970397949247,-11.245813632848751,11.8788077124386,-5.464658296526906,6.097652376116756,6.6800003051757955,1.8926685567680273,-68.52244686180816,5.781155336321837,12,3.2800025939941406,-3.7074966430664062,-8.268745422363281,-12.542495727539062,-1.3899993896484375,0,0.042601211703982456,-1.6315677765571965,87.16000366210938,1.142857850592764,88.8499984741211,1.4069278938885512,87.9000015258789,0.042601211703982456 8971,2007-12-18,83.8499984741211,85.94999694824219,82.02999877929688,85.05000305175781,5286000.0,-0.0049839585341893144,1.613338758694353,0.6000022888183594,47.49781957900195,71.32966472760828,4.011015478366801,-0.3380741679617927,-6.065029268329795,-13.130986811256548,29.297098441642966,3.9199981689453125,7.978231864625144,-0.7582511901855469,-10.515835865299664,8.99933348492857,-5.637043527742605,4.120541147371512,6.9639985656738475,21.513001084889233,-43.36734593960687,4.878792337557058,12,2.6399993896484375,-3.2874984741210938,-7.539997100830078,-12.08749771118164,1.5800018310546875,1,-0.0567680646732458,-1.9642983651226158,84.2699966430664,-1.6315677765571965,87.16000366210938,1.142857850592764,88.8499984741211,-0.0567680646732458 8972,2007-12-19,83.62999725341797,84.7300033569336,82.30999755859375,84.66000366210938,3216300.0,-0.0026237474622140544,3.136741547390043,0.8583353996198033,47.778507302782785,66.8200787501163,3.8049867425041555,0.7995025855366293,-5.711666235404266,-12.683198823100795,30.523625856058707,2.4200057983398438,7.030997181032902,-1.534752273559576,-9.487283875644778,6.417779328525626,-5.511018074602177,2.441513527483025,6.832639855957055,18.912513561115006,-41.543377664650215,3.976265801042598,12,2.6350021362304688,-3.0224990844726562,-8.419994354248047,-10.949996948242188,3.1100006103515625,2,-0.08645218181259207,1.613338758694353,83.8499984741211,-1.9642983651226158,84.2699966430664,-1.6315677765571965,87.16000366210938,-0.08645218181259207 8973,2007-12-20,86.62999725341797,87.3499984741211,84.18000030517578,84.87000274658203,4969900.0,0.035872295809233457,-1.0191075064509703,-1.708721899188919,51.48433568368922,63.68890501967195,0.22335229366311182,-1.4394565180279386,-8.592114052910034,-15.42056571507814,31.82046956306046,3.720001220703125,6.3525406445982355,0.9352478027343807,-5.7688497029203205,7.639345308389082,-2.416800950092963,4.287296555561724,3.4953343227539335,54.37351030644747,-3.0775855750832477,3.3520487528273497,12,-0.3699989318847656,-6.022499084472656,-11.419994354248047,-13.3699951171875,-0.15999603271484375,3,-0.040170793464982646,3.136741547390043,83.62999725341797,1.613338758694353,83.8499984741211,-1.9642983651226158,84.2699966430664,-0.040170793464982646 8974,2007-12-21,89.83000183105469,90.0,87.26000213623047,87.38999938964844,5595200.0,0.036938758849036635,-1.0296303412886345,1.3863693505457635,52.602315614560545,59.99031936744893,-3.025137678929937,-3.9346809042905306,-11.601968833517645,-18.332272081645556,33.12458258508877,3.3700027465820312,5.591055554678363,3.5597522735595675,-2.4152439927121208,9.534748539831256,0.5722541404237234,6.547250406695412,-7.8000030517578125,97.86702455573382,42.37631560505785,2.987498133135841,12,-3.5700035095214844,-9.222503662109375,-14.619998931884766,-16.56999969482422,-2.2700042724609375,4,-0.07670042579545544,-1.0191075064509703,86.62999725341797,3.136741547390043,83.62999725341797,1.613338758694353,83.8499984741211,-0.07670042579545544 8975,2007-12-24,91.66000366210938,91.9000015258789,90.0,90.87999725341795,1665200.0,0.020371833393662886,2.015870324733123,0.3196744378017418,57.58502387939435,58.18279865721417,-4.940432331985932,-5.044337303020114,-13.239846952025971,-19.86288235843969,33.78458349269319,2.0699996948242188,4.450262246920872,4.768254089355466,-0.6865727288451922,10.223080907556124,2.0408406802551298,7.495667498455802,-9.470604858398431,97.56841137807542,42.67488806320299,2.727413409100331,12,-4.695003509521484,-10.577503204345703,-16.450000762939453,-18.400001525878906,-2.75,0,-0.09895272705480074,-1.0296303412886345,89.83000183105469,-1.0191075064509703,86.62999725341797,3.136741547390043,83.62999725341797,-0.09895272705480074 8976,2007-12-26,92.66999816894531,92.9800033569336,91.0,91.0,2433500.0,0.011018922828752276,-1.371264105258349,2.1410057024364564,57.25837037620241,56.45295813711361,-5.374328259589248,-5.372883462526374,-14.045244090061672,-20.54285742803083,34.72468756887962,1.9800033569335938,3.7157036108198156,5.170748519897458,0.005180557705159572,10.336316482089757,2.587964538801316,7.7535325009936,-10.092175256347645,97.09461087606424,43.78596134589951,2.5827839810961466,12,-5.164997100830078,-11.047496795654297,-17.45999526977539,-19.409996032714844,-4.470001220703125,2,-0.10564369384878303,2.015870324733123,91.66000366210938,-1.0296303412886345,89.83000183105469,-1.0191075064509703,86.62999725341797,-0.10564369384878303 8977,2007-12-27,90.37000274658205,92.7699966430664,90.30999755859376,91.47000122070312,3450300.0,-0.02481920219929412,-3.032756130049036,-0.6586824432363202,49.7751215327424,54.055708026449246,-3.0029046257203618,-2.7931601337321723,-11.50867692675989,-17.942346448025106,34.65267014447041,2.459999084472642,2.675065483040669,2.6022529602050923,-2.574574290675855,7.77908021108604,0.013839334764611522,5.190666585645573,-7.168049007324228,70.34091244059061,21.11236780845016,2.588413625440475,12,-2.865001678466811,-8.655002593994155,-15.302499771118178,-17.110000610351577,-6.889999389648452,3,-0.05466418381394933,-1.371264105258349,92.66999816894531,2.015870324733123,91.66000366210938,-1.0296303412886345,89.83000183105469,-0.05466418381394933 8978,2007-12-28,92.27999877929688,92.4000015258789,90.91999816894531,91.70999908447266,3700900.0,0.02113528797903097,2.6543058708285847,-0.5181822595523687,57.95497811605999,53.20784948930887,-4.889356429822257,-4.323501128401759,-13.1479371649026,-19.568725595442032,34.39867413042026,2.029998779296861,2.248723052254718,4.130498886108398,-1.2004822170379583,9.461479989254755,1.4650083345352272,6.79598943768157,-8.49136206297851,87.76216034529672,37.21159199779167,2.665490551573176,12,-4.774997711181641,-10.304996490478516,-17.281246185302734,-18.582496643066406,-8.979995727539062,4,-0.06003468778513088,-3.032756130049036,90.37000274658205,-1.371264105258349,92.66999816894531,2.015870324733123,91.66000366210938,-0.06003468778513088 8979,2007-12-31,93.12000274658205,93.73999786376952,91.5,92.01000213623048,3426800.0,0.009102773931479735,-1.1032795575677274,1.9473705344594505,58.05101617333107,53.33194313975164,-5.3585338060917564,-4.843179172621859,-13.73329435640855,-20.125731477236044,33.97540029931788,2.239997863769517,1.7173530704687323,4.609502792358413,-1.0479318607927581,10.266937445509583,1.7807854657828273,7.438220118933998,-8.779884031826768,83.42258098076604,32.03240571187851,2.8287173265755854,12,-5.235004425048842,-7.990005493164077,-18.477500915527358,-18.99750137329103,-11.139999389648452,0,-0.07141324452036713,2.6543058708285847,92.27999877929688,-3.032756130049036,90.37000274658205,-1.371264105258349,92.66999816894531,-0.07141324452036713 8980,2008-01-02,90.1999969482422,94.01000213623048,89.5199966430664,94.01000213623048,5109500.0,-0.031357449658655834,1.3569550547173097,-3.4324352189153893,59.36161366579161,54.650142482728256,-1.6862213624625326,-1.8876388852340398,-10.467880683200363,-16.898992106797223,32.79726002749361,4.490005493164077,1.110114084060001,1.6054969787597742,-4.1021964887248,7.313190446244349,-1.248349754982513,4.459343712502061,-5.107887901565789,15.144754415358271,-39.53876309113359,2.853846733742288,1,-2.0399971008300923,-3.8874969482422017,-15.471244812011733,-16.0124969482422,-7.7399978637695455,2,-0.029268286906520835,-1.1032795575677274,93.12000274658205,2.6543058708285847,92.27999877929688,-3.032756130049036,90.37000274658205,-0.029268286906520835 8981,2008-01-03,93.9000015258789,94.38999938964844,90.63999938964844,90.66999816894531,4780100.0,0.041020007791794155,-1.2796346239915404,-0.8477687555693503,61.160712258345804,56.13705414445747,-4.258544344841496,-5.374083797017562,-13.767525710021289,-20.245279774746223,31.587883306551323,4.190002441406236,0.872298404036215,4.995001602172849,-1.1633715420116602,11.153374746357358,1.9158150300805943,8.074188174265103,-7.916103170247084,89.93844789690453,33.43242443463035,3.079186572092252,1,-4.615001678466797,-7.397502899169922,-18.03499984741211,-19.080001831054688,-9.560005187988281,3,-0.05314161642898674,1.3569550547173097,90.1999969482422,-1.1032795575677274,93.12000274658205,2.6543058708285847,92.27999877929688,-0.05314161642898674 8982,2008-01-04,89.9800033569336,92.9000015258789,89.9800033569336,92.9000015258789,4068700.0,-0.04174651869270696,1.0,-0.9040232613619991,51.8928051118211,56.18243963647213,0.7341294375663097,-1.4430099071564086,-9.565542516706955,-16.001546103509014,30.09898140445957,3.9199981689453125,1.0408807494468704,1.021003341674799,-5.1560969177132705,7.1981036010628685,-2.0675467880192286,4.109553471368827,-2.9873728772197836,9.445717750160187,-43.25641143645173,3.0885501296940343,1,0.8449974060058594,-2.285003662109375,-14.115001678466797,-15.160003662109375,-3.5,4,-0.019782244301886243,-1.2796346239915404,93.9000015258789,1.3569550547173097,90.1999969482422,-1.1032795575677274,93.12000274658205,-0.019782244301886243 8983,2008-01-07,88.4000015258789,92.31999969482422,87.33999633789062,90.70999908447266,5491400.0,-0.017559477351730246,-1.2483044863515027,0.791095550388002,52.08472985310985,56.12493010742206,2.89617389326051,-0.02910583686546886,-7.699982539707236,-14.091255359549663,28.001487764345047,4.980003356933594,1.5545962615794195,-0.45449867248535725,-6.593139304337811,5.684141959367096,-3.523818988411591,2.6148216434408766,5.989997863769531,15.035528072913174,-37.277851642016266,3.069320315926229,1,2.464996337890625,-0.19000244140625,-10.747501373291016,-11.59250259399414,-2.8600006103515625,0,-0.05565608692331292,1.0,89.9800033569336,-1.2796346239915404,93.9000015258789,1.3569550547173097,90.1999969482422,-0.05565608692331292 8984,2008-01-08,88.05999755859375,91.20999908447266,87.7699966430664,88.68000030517578,4933900.0,-0.003846198658555733,-4.733315531480669,0.2683997410626998,56.96947317352671,56.05653558454788,3.3064023959952777,0.3235484500743979,-7.047821721945127,-13.447608790627356,25.981352874683868,3.44000244140625,2.1282759604111163,-0.7920024871826143,-6.93196042679827,5.347955452433041,-3.861981456990435,2.2779764826252062,6.18900177001953,10.21277885154395,-46.475885651954876,3.0699789698078273,1,2.8050003051757812,0.15000152587890625,-9.949996948242188,-10.119998931884766,-1.720001220703125,1,-0.05405399317287862,-1.2483044863515027,88.4000015258789,1.0,89.9800033569336,-1.2796346239915404,93.9000015258789,-0.05405399317287862 8985,2008-01-09,87.6500015258789,88.66999816894531,83.61000061035156,88.06999969482422,8440300.0,-0.0046558714976348,5.246929394921257,0.6774134006029656,56.99043771603279,56.02676528897348,3.450631515813697,0.6702477578564583,-6.293371103771932,-12.732712775772171,24.318960275895712,5.05999755859375,2.4072357496064,-1.1399986267089872,-7.303338858874241,5.023341605456267,-4.221668742791607,1.9416714893736327,6.4608177429199145,37.476821642004424,-22.683902672860675,3.0816701160826265,1,1.3499984741210938,0.55999755859375,-8.852500915527344,-8.875,-2.6500015258789062,2,-0.06468908237578563,-4.733315531480669,88.05999755859375,-1.2483044863515027,88.4000015258789,1.0,89.9800033569336,-0.06468908237578563 8986,2008-01-10,90.23999786376952,91.2300033569336,86.25,87.16999816894531,4912100.0,0.029549301686274454,-1.0285162447188543,-7.30955495004538,61.184433041807,57.29446656775844,0.5360630625646934,-1.6208717212014108,-8.590691696202668,-15.032226022341987,23.238727943878395,4.980003356933594,2.4940951713223996,1.2074977874755746,-4.771473912482492,7.186469487433641,-1.7819880625034585,4.196983637454608,3.4507886586914083,71.36702475816284,5.741293033626761,2.98948584997903,1,-1.239997863769517,-2.029998779296861,-10.108749389648423,-10.177497863769517,-6.749999999999986,3,-0.08621452752073322,5.246929394921257,87.6500015258789,-4.733315531480669,88.05999755859375,-1.2483044863515027,88.4000015258789,-0.08621452752073322 8987,2008-01-11,89.26000213623047,92.63999938964844,89.0,89.58999633789062,4912200.0,-0.010859881989564002,-7.564719821202575,-0.10748997865260455,54.77661641741575,56.94131526790907,1.4997629578575413,-0.5626093245221,-7.318376434949215,-13.793716700512846,22.236133933644727,3.6399993896484375,2.251394448785021,0.1595020294189453,-5.7961270890546075,6.115131147892498,-2.818312529817831,3.1373165886557217,4.027552949746081,62.569239088190066,-4.294766104184795,2.9778145592367733,1,-0.26000213623046875,-1.0500030517578125,-8.99875259399414,-9.197502136230469,-3.4800033569335938,4,-0.05511993816481009,-1.0285162447188543,90.23999786376952,5.246929394921257,87.6500015258789,-4.733315531480669,88.05999755859375,-0.05511993816481009 8988,2008-01-14,94.69000244140624,94.7699966430664,90.16000366210938,90.16000366210938,6023300.0,0.06083352201681991,-1.0353175378438282,-13.7275102305042,58.16532511327448,56.95401626123612,-3.969905243788375,-5.831649970714963,-12.455438715243318,-18.9392268153009,21.370481167643213,5.5099945068359375,2.061355944537155,5.297502136230449,-1.1580905333433549,11.753094805804253,2.069705801443547,8.52529847101735,-11.080001831054673,99.28320582349964,34.83967005132156,3.227796334786904,1,-5.500003814697251,-6.290004730224595,-13.041254043579087,-14.627502441406236,-8.810005187988267,0,-0.08670396950885029,-7.564719821202575,89.26000213623047,-1.0285162447188543,90.23999786376952,5.246929394921257,87.6500015258789,-0.08670396950885029 8989,2008-01-15,92.36000061035156,94.2699966430664,90.94000244140624,93.43000030517578,6693900.0,-0.024606629749497233,1.4218206837621168,-0.23620308678986054,51.15663759965994,56.042352253888154,-1.9657685487747756,-3.259203987318557,-9.78341660584698,-16.346732101212012,20.08918722091537,3.75,2.229490408972609,2.707500457763672,-3.788242808896925,9.203243724424269,-0.5403711755666336,5.955372091093977,-8.526800079345705,78.4050457934744,17.401760795804805,3.247871633330301,1,-3.170001983642578,-3.960002899169922,-9.687501907348633,-11.797500610351562,-5.19000244140625,1,-0.07384148603026153,-1.0353175378438282,94.69000244140624,-7.564719821202575,89.26000213623047,-1.0285162447188543,90.23999786376952,-0.07384148603026153 8990,2008-01-16,87.86000061035156,92.75,86.3499984741211,91.76000213623048,7837400.0,-0.04872239032332404,1.1768722841353934,3.6448622786940317,42.8740776909722,54.01050396862442,2.422106658479848,1.6058742276515545,-5.021774219374535,-11.581076449017047,19.631324278587737,6.400001525878906,1.8719025665427438,-1.9719997406005803,-8.024785735754804,4.080786254553644,-4.998392738177685,1.0543932569765246,-3.8080641571044964,18.896728224203997,-35.990456598635156,3.026392997577109,1,1.3299980163574219,0.5399971008300781,-5.187501907348633,-7.2975006103515625,1.1299972534179688,2,-0.017300298906233524,1.4218206837621168,92.36000061035156,-1.0353175378438282,94.69000244140624,-7.564719821202575,89.26000213623047,-0.017300298906233524 8991,2008-01-17,79.08999633789062,88.2699966430664,78.37000274658203,87.94000244140625,13420700.0,-0.09981794003570343,1.0820188464605525,2.269231446395691,35.977120926635436,52.242094614714915,9.912824003602623,10.541452452592523,3.8883742848631755,-2.6167093549513254,20.538056279405097,9.899993896484375,1.1837200019080711,-10.504003906250006,-17.794884434767013,-3.213123377732998,-14.149444170508502,-6.858563641991509,15.680000305175781,4.390206458936164,-46.53695813161559,3.6454402642585015,1,7.480003356933594,7.480003356933594,4.178752899169922,1.472503662109375,8.370002746582031,3,0.07472504660210744,1.1768722841353934,87.86000061035156,1.4218206837621168,92.36000061035156,-1.0353175378438282,94.69000244140624,0.07472504660210744 8992,2008-01-18,76.4000015258789,81.72000122070312,75.22000122070312,79.80000305175781,10869500.0,-0.034011821172926116,-1.2569436074042186,0.38418069842101815,30.634153294604516,49.858697219325435,11.704801965200474,13.346293267862876,6.593108613006791,0.2538993861070651,21.67334660258755,6.5,0.545930334210027,-12.832498931884771,-21.875019403504524,-3.7899784602650186,-17.353759167694648,-8.311238696074895,18.041995239257815,6.03580860088579,-38.57003529709584,4.521260235809875,1,8.59499740600586,8.59499740600586,7.619997024536133,4.162498474121094,9.839996337890625,4,0.09280099733360658,1.0820188464605525,79.08999633789062,1.1768722841353934,87.86000061035156,1.4218206837621168,92.36000061035156,0.09280099733360658 8993,2008-01-22,83.1500015258789,84.38999938964844,71.19999694824219,71.58000183105469,13697400.0,0.08835078357575132,-1.1394959158329305,-3.4029395595148606,39.37326748840544,47.90356325431195,4.617335139150754,6.663873426178824,0.03297893099176008,-6.243665325840581,22.330626402950372,13.19000244140625,-0.35394451532917515,-5.908499145507818,-15.289469133430572,3.4724708424149355,-10.598984139469195,-1.2180141515464413,10.523115417480469,51.798893522819235,11.60313899142082,4.690484993961379,1,-0.16500473022460938,-0.16500473022460938,1.018747329711914,-2.5875015258789062,3.8199996948242188,1,0.03162955147510638,-1.2569436074042186,76.4000015258789,1.0820188464605525,79.08999633789062,1.1768722841353934,87.86000061035156,0.03162955147510638 8994,2008-01-23,82.94000244140625,83.0,74.0,79.0999984741211,9462500.0,-0.002525545166794707,3.545455596335578,0.3318931779231561,41.78733596369096,46.214329726273974,4.497663137958156,6.6733720587055245,0.3764558310434438,-5.820046684136486,22.381425419893098,9.150001525878906,-0.7276583655987139,-5.773998260498047,-15.534062346400646,3.986065825404552,-10.654030303449346,-0.8939662175467475,9.384727302246091,54.477976012195704,10.65435376573857,4.880032042951301,1,0.044994354248046875,0.044994354248046875,1.2387466430664062,-2.37750244140625,2.2699966430664062,2,0.035447247714861074,-1.1394959158329305,83.1500015258789,-1.2569436074042186,76.4000015258789,1.0820188464605525,79.08999633789062,0.035447247714861074 8995,2008-01-24,82.58999633789062,86.94000244140625,81.0,84.26000213623047,8533900.0,-0.00421999147833263,-1.4494863134911333,-0.43489689400516973,36.15666387949402,43.43346648601697,4.530897578588906,6.649983897282397,0.9372852782312862,-5.259880167968944,21.648493051959793,5.94000244140625,-1.0344316534025353,-5.67050399780274,-15.693538378460218,4.352530382854738,-10.682021188131486,-0.658986807473994,8.4672494380371,66.72524659213667,27.547833064480173,5.011517190328741,1,0.3950004577636719,0.3950004577636719,1.5887527465820312,-2.027496337890625,4.980003356933594,3,0.05545468015662669,3.545455596335578,82.94000244140625,-1.1394959158329305,83.1500015258789,-1.2569436074042186,76.4000015258789,0.05545468015662669 8996,2008-01-25,82.87999725341797,86.0,81.87999725341797,83.55999755859375,5422300.0,0.0035113322240734046,-2.0746285652469734,0.40718439771393067,40.46210925489391,41.8429656901812,3.4498801224983993,5.89096777356059,1.0461954709000167,-5.369112438230047,20.65643990680356,4.120002746582031,-1.4997723129767877,-4.891003036499029,-14.96342210318403,5.1814160301859715,-9.92721256984153,0.1452064968434712,6.985813592848629,74.20582102241606,29.975917784344517,5.036209533342503,1,0.10499954223632812,0.10499954223632812,1.1762523651123047,-2.3174972534179688,3.8100051879882812,4,0.07372105227838421,-1.4494863134911333,82.58999633789062,3.545455596335578,82.94000244140625,-1.1394959158329305,83.1500015258789,0.07372105227838421 8997,2008-01-28,85.43000030517578,85.51000213623047,81.31999969482422,81.31999969482422,3912000.0,0.030767412358386093,-1.038930325632163,-6.044115832108517,46.11154617591356,40.50365691936334,0.33464954841537065,3.1114204729947943,-1.1319999228450115,-7.742281138855873,19.925295943710815,4.19000244140625,-1.904319875229021,-2.0939998626708984,-12.140313758702831,7.952314033361034,-7.117156810686865,2.929157085345068,3.3158617072093506,90.40659714581251,40.728839764074536,5.0231569480159655,1,-2.6950035095214844,-2.4450035095214844,-1.9037513732910156,-4.867500305175781,3.8499984741210938,0,0.023762130071933063,-2.0746285652469734,82.87999725341797,-1.4494863134911333,82.58999633789062,3.545455596335578,82.94000244140625,0.023762130071933063 8998,2008-01-29,86.73999786376953,87.95999908447266,85.77999877929688,86.55999755859375,3995800.0,0.015334163103290832,-1.505750553570254,0.043795688186134926,48.31460696047891,40.187875737232105,-2.482735903604663,1.4388710604771688,-2.0671281674334523,-8.85740924223444,18.92426017258243,2.529998779296875,-2.686797348912137,-0.5070022583007869,-10.303570562689188,9.289566046087614,-5.4052864104949805,4.391281893893407,-15.540000915527344,91.26073566824155,35.079390597380126,4.898284152194198,1,-4.7649993896484375,-3.7550010681152344,-3.3037490844726562,-6.177497863769531,1.1100006103515625,1,-0.005764353381530918,-1.038930325632163,85.43000030517578,-2.0746285652469734,82.87999725341797,-1.4494863134911333,82.58999633789062,-0.005764353381530918 8999,2008-01-30,86.47000122070312,89.5,84.26000213623047,86.52999877929688,4763500.0,-0.003112712124923589,-1.3392869915293204,-0.3333192048488959,48.48795437379226,40.811639813101,-3.5046507201221004,1.2491673882868213,-1.3344967062920148,-8.385987421695745,17.435405171644902,5.239997863769531,-3.2062959481119435,-0.44449882507323935,-9.845181964052742,8.956184313906263,-5.144840394562991,4.255842744416512,-14.93480422973633,64.35295553768383,5.565790120747209,4.70034156948975,1,-6.120002746582031,-3.485004425048828,-3.036252975463867,-5.907501220703125,-3.25,2,0.005782352179269923,-1.505750553570254,86.73999786376953,-1.038930325632163,85.43000030517578,-2.0746285652469734,82.87999725341797,0.005782352179269923 9000,2008-01-31,87.55999755859375,88.29000091552734,83.51000213623047,85.27999877929688,5929000.0,0.01260548539959605,1.5561453254727566,-38.00152594099695,46.428570702349695,41.97291201040259,-5.18716340975287,-0.051386607355183855,-1.9899449238811826,-9.258750732716805,16.74642665818427,4.779998779296875,-4.318667184784488,0.7774974822998075,-8.50230178766705,10.057296752266666,-3.8624021526836145,5.41739711728323,-15.306208447265632,76.28358962066615,18.299198946673258,4.639899634983427,1,-7.209999084472656,-4.575000762939453,-4.126249313354492,-6.99749755859375,-6.30999755859375,3,-0.026838722471965726,-1.3392869915293204,86.47000122070312,-1.505750553570254,86.73999786376953,-1.038930325632163,85.43000030517578,-0.026838722471965726 9001,2008-02-01,88.91000366210938,90.48999786376952,87.51000213623047,87.75,5293000.0,0.015418069222903119,-2.6341424836479512,0.5087738084084004,49.53813881065635,44.073354845519454,-5.585038819537559,-1.8913702164336428,-2.8235339181896393,-10.390409761438349,15.732654969267298,2.9799957275390483,-5.057493329011237,2.3770034790039034,-6.348846134528955,11.102853092536762,-1.9859213277625258,6.739928285770333,-15.96636611523438,82.76996164502106,24.317699851412613,4.362924806766427,2,-8.065006256103516,-5.925006866455078,-4.886253356933594,-7.872501373291016,-3.1800003051757812,4,-0.01507146453820496,1.5561453254727566,87.55999755859375,-1.3392869915293204,86.47000122070312,-1.505750553570254,86.73999786376953,-0.01507146453820496 9002,2008-02-04,88.19999694824219,90.27999877929688,87.51000213623047,90.27999877929688,3404200.0,-0.007985678603337765,1.6634559659611927,-1.793099365973008,40.21705929166495,44.16710949032606,-3.3806933107085086,-1.392973025376648,-1.6509682939321095,-9.474426387474878,14.938111907796623,2.7699966430664062,-5.186053197127961,1.7559970855712947,-6.8574045985157,10.36939876965829,-2.5507037564722026,6.062697927614792,-14.20357778235352,67.19194387910149,13.330140443930432,4.306700842043497,2,-5.954998016357422,-5.215000152587891,-3.6362457275390625,-6.622493743896484,-4.219993591308594,0,-0.017120119717487503,-2.6341424836479512,88.91000366210938,1.5561453254727566,87.55999755859375,-1.3392869915293204,86.47000122070312,-0.017120119717487503 9003,2008-02-05,83.4800033569336,87.5,83.41000366210938,86.6500015258789,4421200.0,-0.05351466841975516,-1.4712987036934595,1.5240362395921212,37.5140664259274,43.69230176390789,1.5545068141357206,3.098383411608438,3.37247461043205,-4.570139176820476,15.407175034452457,4.7899932861328125,-4.351566486082305,-2.717996597290039,-11.377093236629378,5.9411000420493,-7.047544916959708,1.6115517223796303,-8.493969469172072,0.9886970642971002,-47.71266375980019,4.329548319669667,2,2.264995574951172,-0.4950065612792969,1.1299972534179688,-1.9025001525878906,0.75,1,0.06947766158518665,1.6634559659611927,88.19999694824219,-2.6341424836479512,88.91000366210938,1.5561453254727566,87.55999755859375,0.06947766158518665 9004,2008-02-06,83.30000305175781,86.23999786376953,82.88999938964844,84.18000030517578,3893000.0,-0.0021562086480299003,-2.941164062955799,0.2776018175779426,42.701669723471134,44.4195246354609,2.0014134960018737,3.060400865238279,3.786264208041274,-4.2059789500106035,15.936198561945803,3.3499984741210938,-2.949117777743197,-2.6599971771240263,-11.36514698964426,6.045152635396207,-7.012572083384143,1.6925777291360902,-7.383731325435804,5.394786110885251,-45.131972013065536,4.352574906260117,2,2.6049957275390625,-0.3150062561035156,1.4399986267089844,-1.7224998474121094,-0.42000579833984375,2,0.05462179178476356,-1.4712987036934595,83.4800033569336,1.6634559659611927,88.19999694824219,-2.6341424836479512,88.91000366210938,0.05462179178476356 9005,2008-02-07,81.9800033569336,82.81999969482422,80.1500015258789,81.69999694824219,6815100.0,-0.015846334291297004,1.7244892001198906,-0.3181900938938644,56.0739951824817,46.1541786274151,3.6048775525094356,4.146428145177296,5.300198286018173,-2.7074657338886823,16.963733583238295,3.1500015258789062,-2.3817641232142677,-3.6964969635009766,-12.538145830117529,5.1451519031155755,-8.11732139680926,0.7243274698073066,-5.189308062364731,17.6982831642667,-37.06725038901651,4.420824433308279,2,3.339996337890625,1.0049934387207031,4.527494430541992,-0.022502899169921875,-0.9500045776367188,3,0.015125613722784204,-2.941164062955799,83.30000305175781,-1.4712987036934595,83.4800033569336,1.6634559659611927,88.19999694824219,0.015125613722784204 9006,2008-02-08,82.45999908447266,83.02999877929688,81.0,81.69999694824219,3966800.0,0.005855034250842994,1.136839104229492,2.7142312198577696,64.04077165061477,48.1463147912708,3.418535304648799,3.2187146486145934,4.9821263390122965,-3.016319845406585,18.310436758464625,2.029998779296875,-1.9277075025507315,-2.8275012969970703,-11.506866251394442,5.851863657400301,-7.167183774195749,1.5121811802016083,-4.847345635751751,22.803535882641352,-36.55103523798577,4.339682477198685,2,2.8600006103515625,0.5249977111816406,4.776250839233398,-0.3674964904785156,0.970001220703125,4,-0.014673770287495724,1.7244892001198906,81.9800033569336,-2.941164062955799,83.30000305175781,-1.4712987036934595,83.4800033569336,-0.014673770287495724 9007,2008-02-11,84.33999633789062,84.69000244140625,81.80000305175781,82.5999984741211,3616800.0,0.022798899760986924,1.3688421816226155,2.2894644380866334,53.560726742102254,48.72921698922895,1.5283871842915602,1.002629233523436,3.1448111213056507,-4.763840373490112,19.172677391054094,2.8899993896484375,-1.1140811214339124,-0.7015037536621094,-9.183443786503872,7.7804362791796535,-4.942473770082984,3.539466262758765,-5.954702224266796,57.00674397096055,-3.16710250039268,4.240970016420881,2,0.9800033569335938,-1.3549995422363281,3.553752899169922,-2.0574951171875,-4.849998474121094,0,0.01648099453875007,1.136839104229492,82.45999908447266,1.7244892001198906,81.9800033569336,-2.941164062955799,83.30000305175781,0.01648099453875007 9008,2008-02-12,86.4800033569336,87.47000122070312,85.08000183105469,85.0999984741211,5747800.0,0.025373572586717685,-2.3662006640805493,0.7931072282024861,59.49570703463474,49.95230061821145,-0.7290454162978506,-1.8803958877342382,1.0846777878321348,-6.751514228241263,19.273929941380587,3.1300048828125,-0.4837166155373325,1.8490032196044979,-5.367005251689221,9.065011690898217,-1.7590010160423617,5.457007455251357,-7.36842701830102,86.47543845569375,24.52437371408071,3.6080042356468605,2,-1.160003662109375,-3.495006561279297,2.779996871948242,-4.197502136230469,-7.25,1,-0.028908417009208653,1.3688421816226155,84.33999633789062,1.136839104229492,82.45999908447266,1.7244892001198906,81.9800033569336,-0.028908417009208653 9009,2008-02-13,85.54000091552734,87.30999755859375,83.94000244140625,86.69999694824219,8321400.0,-0.010869593026338387,1.831931938028729,-0.8405738611233967,57.670317375615696,51.20138358190767,0.07282120647798251,-1.557375518258624,2.054819078288915,-5.658148275570753,19.465228095743964,3.3699951171875,-0.29483487278980647,1.2500007629394503,-5.009298189488831,7.509299715367732,-1.8796487132746904,4.379650239153591,-5.745719285386556,73.633874513131,11.779160282355448,3.129649476214138,2,-0.220001220703125,-2.555004119873047,3.99749755859375,-3.2574996948242188,-4.090003967285156,2,-0.015314444056265586,-2.3662006640805493,86.4800033569336,1.3688421816226155,84.33999633789062,1.136839104229492,82.45999908447266,-0.015314444056265586 9010,2008-02-14,86.33999633789062,87.79000091552734,85.26000213623047,86.63999938964844,5324100.0,0.009352296163210205,-1.0569167214579018,0.2586242049946397,58.763929733809846,52.226471462258054,-1.0263637725642667,-2.610949298229201,1.2104167235897023,-6.32092530823445,20.60412572424855,2.529998779296875,-0.2847466444805633,2.1259963989257784,-3.9859672183069534,8.23796001615851,-0.9299854096905875,5.181978207542144,-5.903971733732121,78.64500173599602,17.594491669942727,3.055981808616367,2,-1.1249961853027344,-3.354999542236328,3.1975021362304688,-4.0574951171875,-4.099998474121094,3,-0.04007411664614846,1.831931938028729,85.54000091552734,-2.3662006640805493,86.4800033569336,1.3688421816226155,84.33999633789062,-0.04007411664614846 9011,2008-02-15,85.0,86.5,83.73999786376953,86.01000213623047,5518000.0,-0.015519995306075396,1.7738744714050754,3.3666395402065,48.83971799636275,53.18454465166892,-0.3345054324192205,-0.849018085578308,2.516276967462204,-4.837894666757705,20.215115491930014,2.7600021362304688,-0.3019310607838861,0.4904998779296932,-5.130090978912918,6.111090734772304,-2.3197955504916052,3.3007953063509916,-3.960737000264828,53.42233872231159,-3.7531064282973787,2.8102954284213024,2,-1.029998779296875,-2.015003204345703,3.604999542236328,-2.717498779296875,-4.180000305175781,4,-0.04670589671415437,-1.0569167214579018,86.33999633789062,1.831931938028729,85.54000091552734,-2.3662006640805493,86.4800033569336,-0.04670589671415437 9012,2008-02-19,83.48999786376953,86.33999633789062,82.36000061035156,85.9000015258789,6154400.0,-0.017764731014476065,1.419455227653249,2.3861371928419812,41.324077038572234,53.60787916418501,0.48849251590594633,1.2852802537446166,3.93488498559816,-3.1636054923674806,19.39221628246913,3.9799957275390625,-0.35939044059466596,-1.3740020751953068,-5.549606978732115,2.801602828341501,-3.4618045269637037,0.71380037657309,-1.8836907721922955,20.81026132431107,-30.729521677314516,2.087802451768403,2,0.48000335693359375,-0.5050010681152344,5.115001678466797,-1.2074966430664062,-4.339996337890625,1,-0.0007186197164796848,1.7738744714050754,85.0,-1.0569167214579018,86.33999633789062,1.831931938028729,85.54000091552734,-0.0007186197164796848 9013,2008-02-20,85.77999877929688,86.08000183105469,82.22000122070312,82.93000030517578,5096800.0,0.027428446210574053,1.23767854418077,-1.1825701839915919,48.33734351468374,54.23406514098641,-1.6102824597503798,-0.8406878827010047,1.5269574374707133,-5.306109843515884,17.96165575742954,3.8600006103515625,-0.6364144997342152,0.78449897766113,-3.3290187002898506,4.8980166556121105,-1.2722598613143532,2.841257816636613,-3.640670241388108,63.913783727884,13.416670916190057,2.0567588389754894,2,-1.80999755859375,-2.795001983642578,2.825000762939453,-3.49749755859375,-5.839996337890625,2,-0.07332712759428772,1.419455227653249,83.48999786376953,1.7738744714050754,85.0,-1.0569167214579018,86.33999633789062,-0.07332712759428772 9014,2008-02-21,85.87999725341797,87.58000183105469,85.5,86.4800033569336,4860600.0,0.0011657551357442397,-2.058824849375624,-0.21052857009008044,45.74898754161707,53.08684206977922,-1.4592808789681868,-0.7474586476004959,1.3844890937239143,-5.266432528819223,16.294917446472752,2.0800018310546875,-0.5052305015592395,0.7374977111816463,-3.275637810076887,4.75063323244018,-1.2690700494476204,2.744065471810913,-3.6599960327148438,65.70908856809817,17.710658371485025,2.0065677606292693,2,-1.4849967956542969,-3.145000457763672,2.9150009155273438,-3.4074974060058594,-5.439994812011719,3,-0.07743355972475541,1.23767854418077,85.77999877929688,1.419455227653249,83.48999786376953,1.7738744714050754,85.0,-0.07743355972475541 9015,2008-02-22,87.16999816894531,87.25,85.37999725341797,86.05999755859375,4071300.0,0.015020970619278984,1.9448763081063547,-1.8499821982605158,45.58374171900742,51.03606096626731,-2.163136635509005,-1.7673577141841577,0.04098705610078923,-6.416061418788104,15.629555841210014,1.8700027465820312,0.1695685350845224,1.7984985351562557,-2.12301101888103,5.720008089193541,-0.1622562418623943,3.7592533121749057,-4.9499969482421875,92.35067881676076,46.73677593969845,1.9607547770186438,2,-2.3749961853027344,-5.194999694824219,1.625,-4.697498321533203,-6.129997253417969,4,-0.06561892096885347,-2.058824849375624,85.87999725341797,1.23767854418077,85.77999877929688,1.419455227653249,83.48999786376953,-0.06561892096885347 9016,2008-02-25,88.98999786376953,89.5999984741211,87.08000183105469,87.38999938964844,5452400.0,0.020878739624347054,-1.270273799827479,1.4414392741769193,51.89812901931985,50.85132788595814,-3.307236536712608,-3.274001169176742,-1.6996355587466496,-8.103639729990704,14.685099045404087,2.5199966430664062,0.6740879156647281,3.3129981994628963,-0.7410048014052961,7.367001200331089,1.2859966990288,5.3399996998969925,-6.273796844482419,91.73440599765742,46.83203789469638,2.027001500434098,2,-3.079998016357422,-8.145000457763672,-0.19499969482421875,-6.517498016357422,-9.169998168945312,0,-0.07585122105894693,1.9448763081063547,87.16999816894531,-2.058824849375624,85.87999725341797,1.23767854418077,85.77999877929688,-0.07585122105894693 9017,2008-02-26,87.45999908447266,89.22000122070312,86.8499984741211,88.5999984741211,4682400.0,-0.017192929722720907,-1.0084763844437978,-0.7125002980235081,61.293975114830644,51.05113545042436,-1.4395019965091507,-1.6697301668317976,-0.1873190863523746,-6.427455938367501,13.615813223419748,2.3700027465820312,0.8161390483707862,1.6814994812011719,-2.447422898132814,5.810421860535158,-0.3829617084658139,3.7459606708681576,-4.2773702545165975,71.00270750565227,19.696839654840204,2.06446118966699,2,-1.5499992370605469,-6.615001678466797,-0.8899993896484375,-4.987499237060547,-4.459999084472656,1,-0.07592041457987253,-1.270273799827479,88.98999786376953,1.9448763081063547,87.16999816894531,-2.058824849375624,85.87999725341797,-0.07592041457987253 9018,2008-02-27,86.23999786376953,87.76000213623047,85.70999908447266,86.69999694824219,4746800.0,-0.013949248038806816,-1.6973783937077433,0.4035081848723749,57.87780127835316,51.074189217395194,-0.28734300383403877,-0.5155403401175391,0.9698328091476753,-5.041013029016739,13.254089439164513,2.0500030517578125,0.7230249156483524,0.48649826049805256,-3.6239249936382407,4.596921514634346,-1.568713366570094,2.541709887566199,-2.6189268917846675,20.379155487738736,-35.2167053639234,2.055211627068143,2,-0.3299980163574219,-5.395000457763672,-1.2449989318847656,-3.767498016357422,-0.5,2,-0.08221238999901714,-1.0084763844437978,87.45999908447266,-1.270273799827479,88.98999786376953,1.9448763081063547,87.16999816894531,-0.08221238999901714 9019,2008-02-28,86.97000122070312,87.52999877929688,85.08000183105469,85.79000091552734,4087000.0,0.008464788671339596,1.1304363690644021,-2.5652231602341895,63.80740992817729,51.63457590565824,-0.8863813764976953,-1.2713469432315918,0.23864893226867423,-5.61939735656523,13.322593894788149,2.4499969482421875,0.8265871896036003,1.1915016174316406,-2.9432803325530728,5.326283567416354,-0.8758893575607232,3.2588925924240044,-2.9367946352111858,41.814176843420064,-17.808139092703108,2.0673909749923585,2,-1.0600013732910156,-4.725002288818359,-3.985004425048828,-4.497501373291016,1.4300003051757812,3,-0.08083245579653264,-1.6973783937077433,86.23999786376953,-1.0084763844437978,87.45999908447266,-1.270273799827479,88.98999786376953,-0.08083245579653264 9020,2008-02-29,85.20999908447266,87.23999786376953,84.8499984741211,86.8499984741211,5207800.0,-0.020236887564990647,-1.02542268774448,-1.3898296317848253,57.10594091104799,52.553045118401045,0.7783229849598143,0.31997768381863523,2.0701626484525093,-3.7137568651334902,13.266307256650785,2.3899993896484375,0.5835956750071034,-0.4510005950927791,-4.5054026643128395,3.6034014741272813,-2.4782016297028093,1.576200439517251,-0.7893850222840655,7.578960217927631,-54.35843701520501,2.0272010346100324,2,0.7000007629394531,0.1100006103515625,-2.2250022888183594,-2.737499237060547,3.4599990844726562,4,-0.05597930635274018,1.1304363690644021,86.97000122070312,-1.6973783937077433,86.23999786376953,-1.0084763844437978,87.45999908447266,-0.05597930635274018 9021,2008-03-03,87.56999969482422,87.9000015258789,85.0,85.0,4355200.0,0.02769628723985762,-1.2568107939617936,-1.567073567859768,58.144230499173,54.4219510584678,-1.3173151728764054,-2.2615086839428784,-0.17588868696469717,-5.923695034814443,13.685851207940534,2.9000015258789062,0.4989878025787675,1.9760002136230526,-1.8923548103009296,5.844355237547035,0.0418227016610615,3.9101777255850436,-2.7852226045407775,62.24255174280052,-0.30538140990957174,1.9341775119619946,3,-1.6599998474121094,-2.25,-4.585002899169922,-5.097499847412109,-0.6500015258789062,0,-0.07456890261566174,-1.02542268774448,85.20999908447266,1.1304363690644021,86.97000122070312,-1.6973783937077433,86.23999786376953,-0.07456890261566174 9022,2008-03-04,86.69000244140625,87.94000244140625,85.0,86.93000030517578,5229300.0,-0.010049072244886381,1.601769612757956,-0.09338439387867183,50.56542565407576,54.669515740622465,0.07189954008271116,-1.5815221672603172,0.8172739656172183,-4.920301543319681,14.12317118511554,2.94000244140625,0.2995822053591439,1.1715026855468693,-2.5383932082352203,4.881398579328959,-0.6834452613441755,3.026450632437914,3.799995422363267,59.54697750442578,0.024650679167493195,1.8549479468910444,3,0.5349960327148438,-1.3700027465820312,-3.705005645751953,-4.217502593994141,0.220001220703125,1,-0.07924792424853677,-1.2568107939617936,87.56999969482422,-1.02542268774448,85.20999908447266,1.1304363690644021,86.97000122070312,-0.07924792424853677 9023,2008-03-05,89.27999877929688,89.47000122070312,86.44000244140625,86.98999786376953,4912300.0,0.029876528607104325,1.2696570780339635,-9.54175541214992,59.24826668930583,56.16943564592121,-2.2008541626211837,-3.9154661269138558,-1.723841527290574,-7.39605581950228,13.552997269762024,3.029998779296875,0.5118510953862199,3.471499252319333,-0.467167789573665,7.410166294212331,1.5021657313728412,5.440832773265825,1.100199127197257,95.88739548809106,36.57414389984617,1.9693335209464966,3,-2.0550003051757812,-3.9599990844726562,-6.420001983642578,-6.807498931884766,-2.970001220703125,2,-0.07034048908111257,1.601769612757956,86.69000244140625,-1.2568107939617936,87.56999969482422,-1.02542268774448,85.20999908447266,-0.07034048908111257 9024,2008-03-06,87.8499984741211,89.75,87.55000305175781,89.0199966430664,4970400.0,-0.016017028726790117,-1.4858876877187537,-0.5109160267195283,53.62110850536674,57.062476399961135,-0.5163182307791061,-2.242065768690523,-0.3637307835720236,-5.8436405785025585,12.819639213748655,2.1999969482421875,1.0120669423423863,1.8139991760253906,-2.0392907726471634,5.667289124697945,-0.11264579831087929,3.7406441503616605,2.4225954742431526,61.22447073038195,4.176590707337979,1.9266449743362737,3,-0.5499992370605469,-2.529998779296875,-5.370000839233398,-5.332500457763672,-1.8499984741210938,3,-0.024018220227665976,1.2696570780339635,89.27999877929688,1.601769612757956,86.69000244140625,-1.2568107939617936,87.56999969482422,-0.024018220227665976 9025,2008-03-07,83.22000122070312,86.98999786376953,82.80999755859375,86.8499984741211,8069700.0,-0.05270344147794015,1.1381097424149889,3.1025666105872687,46.31317559175216,56.44192601912028,3.905112498785954,2.6199166496652992,4.0821395097868844,-1.1284051833839328,12.023314088049071,5.040000915527344,1.0946791660819883,-2.877997970581049,-6.488774782981949,0.7327788418198509,-4.683386376781499,-1.072609564380599,6.947140848693834,5.907831669671518,-49.46716773405181,1.8053884062004464,3,3.05999755859375,2.0999984741210938,-1.5525035858154297,-0.7025032043457031,3.0,4,0.06224465548177771,-1.4858876877187537,87.8499984741211,1.2696570780339635,89.27999877929688,1.601769612757956,86.69000244140625,0.06224465548177771 9026,2008-03-10,81.25,83.73999786376953,80.66000366210938,83.45999908447266,7046600.0,-0.023672208505243764,1.2238252233046611,0.6088156354365677,45.44715853107474,54.681168620925185,5.209576906743408,4.737514702836364,5.808765761859519,0.9146473819676402,11.421290204111004,3.0799942016601562,1.1836325343783898,-4.787499237060544,-8.684163536308972,-0.8908349378121159,-6.735831386684751,-2.839167087436337,8.622856288964826,6.490611392562302,-51.05661991583326,1.9483321496242136,3,3.9550018310546875,4.069999694824219,0.4174976348876953,1.2674980163574219,8.930000305175781,0,0.09132305438701915,1.1381097424149889,83.22000122070312,-1.4858876877187537,87.8499984741211,1.2696570780339635,89.27999877929688,0.09132305438701915 9027,2008-03-11,85.7300033569336,85.7300033569336,82.55000305175781,83.25,5293600.0,0.05513850285456723,1.5645129038113081,-1.1221739295540771,49.90669014435475,53.79548960603647,0.5122334010999623,0.38681896419380735,1.2065746730341402,-3.438527477347918,11.026854856013625,4.480003356933594,1.2856604632406174,-0.3769962310791044,-4.194970253981069,3.44097779182286,-2.2859832425300795,1.5319907803718706,3.5900817744199003,55.775596670930405,-0.9263913635872782,1.908987011450979,3,-0.5250015258789062,-0.5150032043457031,-3.8150062561035156,-3.212505340576172,3.8199996948242188,1,0.013880727463140508,1.2238252233046611,81.25,1.1381097424149889,83.22000122070312,-1.4858876877187537,87.8499984741211,0.013880727463140508 9028,2008-03-12,83.9800033569336,86.45999908447266,83.73999786376953,86.08999633789062,4649700.0,-0.020412923497902358,-1.1003838257083691,-0.8508024697054997,46.659645335124615,51.89018242903061,2.1321592178933315,2.0447579016597786,2.7499582405042133,-1.5670748860099621,11.2717649504059,2.720001220703125,1.035446849095976,-2.0019962310791044,-5.930646138276444,1.9266536761182351,-3.966321184677767,-0.037671277480441745,4.820476886265254,36.52366372234029,-18.252505770775834,1.964324953598667,3,1.2249984741210938,0.9699974060058594,-1.3650054931640625,-1.4625053405761719,8.699996948242188,2,0.0348892615867451,1.5645129038113081,85.7300033569336,1.2238252233046611,81.25,1.1381097424149889,83.22000122070312,0.0348892615867451 9029,2008-03-13,84.2300033569336,84.9800033569336,81.62999725341797,82.2699966430664,6238900.0,0.002976899142733247,-1.0679014962065019,-0.9289162246303708,44.63504626225124,50.5045274680532,1.6233270046871127,1.7829994462645118,2.264906864944578,-1.7085034918135023,11.46870417029226,3.350006103515625,0.6779527972721837,-1.6864963531494084,-5.689158657438455,2.316165951139638,-3.6878275052939244,0.3148347989951077,4.082048291399886,56.39815110554005,6.1115636158957045,2.0013311521445205,3,0.9749984741210938,0.7199974060058594,0.1349945068359375,-1.6200065612792969,9.1199951171875,3,0.02469421962202656,-1.1003838257083691,83.9800033569336,1.5645129038113081,85.7300033569336,1.2238252233046611,81.25,0.02469421962202656 9030,2008-03-14,82.87999725341797,85.23999786376953,81.11000061035156,85.01000213623047,6036200.0,-0.016027615454256017,2.1891915776078426,-1.0867334625654919,38.655776438691476,48.33914368355526,2.9145620767059626,3.015085356998668,3.4534630703852116,-0.19751566024382328,11.84815815587379,4.129997253417969,0.4198271587486033,-2.8635025024414062,-7.082347925008037,1.3553429201252243,-4.9729252137247215,-0.754079791158091,4.9729315157420615,38.27578178335923,-6.48835898732662,2.1094227112833126,3,2.3250045776367188,2.0700035095214844,1.5650005340576172,-0.009998321533203125,9.020004272460938,4,0.03764482203157127,-1.0679014962065019,84.2300033569336,-1.1003838257083691,83.9800033569336,1.5645129038113081,85.7300033569336,0.03764482203157127 9031,2008-03-17,81.02999877929688,83.08999633789062,78.55000305175781,80.12999725341797,5077100.0,-0.022321410900442595,-1.2364554421583347,-0.42253495902343974,38.20183760565308,46.96541167817495,4.178740723855597,4.798429491020286,4.997905299735052,1.8067363060253427,12.115059931720728,4.5399932861328125,-0.09462152968393411,-4.515000915527338,-9.226015409179482,0.19601357812480558,-6.870508162353403,-2.1594936687012734,6.391354483440111,31.352679790003464,-9.67554969304421,2.355507246826069,3,3.1200027465820312,3.1200027465820312,3.122499465942383,1.9549980163574219,9.470001220703125,0,0.06405038281615139,2.1891915776078426,82.87999725341797,-1.0679014962065019,84.2300033569336,-1.1003838257083691,83.9800033569336,0.06405038281615139 9032,2008-03-18,83.43000030517578,83.9000015258789,80.5199966430664,83.83000183105469,6680500.0,0.029618679032883177,11.51851537885531,-0.44444538634340697,45.05804295753141,45.38872015242224,1.4166533108597577,2.5230612973685567,2.440308440330739,-0.46364719328742865,12.002871321554291,3.3800048828125,-0.30711354742301467,-2.11199951171875,-6.828596931901984,2.604597908464484,-4.470298221810367,0.24629919837286707,3.2816449406828667,61.69405437417231,17.308069739545743,2.358298710091615,3,0.720001220703125,0.720001220703125,0.7224979400634766,-0.4450035095214844,5.459999084472656,1,0.08090614857137002,-1.2364554421583347,81.02999877929688,2.1891915776078426,82.87999725341797,-1.0679014962065019,84.2300033569336,0.08090614857137002 9033,2008-03-19,79.48999786376953,84.19999694824219,79.37000274658203,82.5999984741211,5346100.0,-0.047225247836440665,-1.88358650846068,7.774971866714986,38.179516912825505,43.67298775325099,4.271049020812015,6.290171523150903,6.224619075590439,3.5923618348651303,11.943614682299833,4.829994201660156,-0.853198698666688,-5.73750190734863,-11.171542022518025,-0.30346179217923464,-8.45452196493332,-3.0204818497639394,6.568716006561047,14.050755470302928,-29.393990043670502,2.7170200575846946,3,3.2800025939941406,4.660003662109375,4.662500381469727,3.4949989318847656,10.510002136230469,2,0.12655686826447243,11.51851537885531,83.43000030517578,-1.2364554421583347,81.02999877929688,2.1891915776078426,82.87999725341797,0.12655686826447243 9034,2008-03-20,79.2300033569336,79.94000244140625,76.55000305175781,79.01000213623047,7815200.0,-0.003270782662260441,3.134147135719536,-0.07073992846524088,40.07963528759577,42.98037216390029,3.5533856094478438,6.352096125402653,6.333651610693366,3.980243653881473,12.535567954912352,3.3899993896484375,-1.1997510941439913,-5.664996719360346,-11.71034902210836,0.3803555833876686,-8.68767287073436,-2.6423205679863315,6.228013647911169,30.840067953451005,-16.433362232724,3.0226761513740072,3,2.2749977111816406,3.9199981689453125,4.922494888305664,3.754993438720703,10.299995422363281,3,0.16975888398804595,-1.88358650846068,79.48999786376953,11.51851537885531,83.43000030517578,-1.2364554421583347,81.02999877929688,0.16975888398804595 9035,2008-03-24,81.44999694824219,82.0999984741211,79.44999694824219,80.0,4030900.0,0.028019607437190786,-1.0784300819186559,6.590858648911083,39.799992828367316,42.35290930804391,1.1800029333740412,3.880560783719801,3.998597478062564,1.917513608996515,12.860275313077334,2.8699951171875,-1.9631997179128717,-3.1590030670165987,-9.291768575901429,2.9737624418682316,-6.225385821459014,-0.09262031257418357,3.117218661293876,64.05225890096739,17.90098756082689,3.066382754442415,3,0.055004119873046875,1.7000045776367188,2.7025012969970703,1.5349998474121094,2.6399993896484375,0,0.14610192721604176,3.134147135719536,79.2300033569336,-1.88358650846068,79.48999786376953,11.51851537885531,83.43000030517578,0.14610192721604176 9036,2008-03-25,82.23999786376953,83.37000274658203,80.9000015258789,82.5999984741211,4496100.0,0.009699213568164389,1.59998875673592,-0.24827680553947826,42.5610077434156,41.53672237460623,0.609272990574965,2.6972265444813956,3.0168475041755585,1.2468972626776633,13.749796934399283,2.470001220703125,-2.528746128115557,-2.0315021514892635,-7.885736152947658,3.8227318499691307,-4.958619152218461,0.8956148492399336,1.5254964899887113,74.37907649346764,28.686213705247866,2.9271170007291993,3,-0.7349967956542969,0.910003662109375,1.8600006103515625,0.7449989318847656,1.8300018310546875,1,0.11746113707482286,-1.0784300819186559,81.44999694824219,3.134147135719536,79.2300033569336,-1.88358650846068,79.48999786376953,0.11746113707482286 9037,2008-03-26,80.81999969482422,82.38999938964844,80.5,81.9800033569336,4602100.0,-0.01726651514871802,-1.0999957614546687,3.2222269317170347,35.28183765953307,40.27252152176271,1.4075628328428564,3.788505330586034,4.256235686712699,2.7817098068587285,14.658800621345069,1.8899993896484375,-2.6131316922210033,-3.1195003509521513,-8.965490669759618,2.726489967855315,-6.0424955103558915,-0.19650519154841106,2.5500030517578125,55.816994115887105,15.792902886322864,2.9229951594037353,3,0.07500076293945312,2.3300018310546875,2.657499313354492,2.164997100830078,3.5800018310546875,2,0.11977233780904961,1.59998875673592,82.23999786376953,-1.0784300819186559,81.44999694824219,3.134147135719536,79.2300033569336,0.11977233780904961 9038,2008-03-27,79.1500015258789,81.26000213623047,76.58999633789062,79.98999786376953,4697000.0,-0.020663179599742842,1.7633130485030157,0.7241324879640104,34.9896510854645,39.20081094656419,2.5930622882346626,5.1649120076758805,5.547442636544616,4.5240468203357125,15.60005897922899,4.670005798339844,-2.566373299312332,-4.4349987030029325,-10.547414312907932,1.6774169069020672,-7.4912065079554395,-1.3787908980504255,4.220001220703125,38.12314648773759,0.7485082655094217,3.0562078049525003,3,1.7449989318847656,4.0,4.327497482299805,3.8349952697753906,6.089996337890625,3,0.12305745642449462,-1.0999957614546687,80.81999969482422,1.59998875673592,82.23999786376953,-1.0784300819186559,81.44999694824219,0.12305745642449462 9039,2008-03-28,79.94000244140625,81.43000030517578,79.05000305175781,79.69999694824219,3068000.0,0.009981060016392318,-2.090918999256874,-0.28572207084468665,43.47653369345858,39.73645064153832,1.263387722586458,4.02774161541106,4.45513494238017,3.8464414397408007,16.406109078836582,2.3799972534179688,-2.993966145566006,-3.2934978485107393,-9.39482556955852,2.8078298725370416,-6.344161709034623,-0.24283398798685596,2.748000335693362,49.41007281676305,7.722347519099358,3.0506638605238896,3,0.43499755859375,3.2099990844726562,3.537496566772461,3.044994354248047,4.430000305175781,4,0.12584434890363494,1.7633130485030157,79.1500015258789,-1.0999957614546687,80.81999969482422,1.59998875673592,82.23999786376953,0.12584434890363494 9040,2008-03-31,80.44000244140625,81.30000305175781,79.75,80.0199966430664,3556800.0,0.006254690827242504,-2.2291761040777565,1.7499841057918495,48.288978408844045,40.857244064115086,0.42563623340178935,3.3224040475596723,3.79747594147598,3.4454813783166856,17.19417566480031,1.5500030517578125,-3.2009390770809887,-2.554998016357416,-8.703748666594109,3.5937526338792765,-5.62937334147577,0.5193773087609372,1.6342003631591808,56.78469711444869,10.205049004428773,3.0743753251183494,3,-0.06500244140625,2.7099990844726562,3.1249961853027344,2.544994354248047,5.6399993896484375,0,0.11300343189959405,-2.090918999256874,79.94000244140625,1.7633130485030157,79.1500015258789,-1.0999957614546687,80.81999969482422,0.11300343189959405 9041,2008-04-01,81.04000091552734,82.9800033569336,79.30000305175781,81.58999633789062,5651000.0,0.00745895643847283,1.2102041143626954,-1.3094948320648125,38.15057091329937,40.08974717031152,-0.1931008488367354,2.3274401279907977,3.3262666198485533,2.9366427130217403,18.035099776206344,3.6800003051757812,-3.375306917019458,-1.6284996032714787,-7.438531764472316,4.1815325579293585,-4.533515683871897,1.27651647732894,-4.489997863769531,69.64005773976749,23.222981890205958,2.905016080600416,4,-0.6650009155273438,2.1100006103515625,2.344999313354492,1.9449958801269531,3.9300003051757812,1,0.03763567852797123,-2.2291761040777565,80.44000244140625,-2.090918999256874,79.94000244140625,1.7633130485030157,79.1500015258789,0.03763567852797123 9042,2008-04-02,79.81999969482422,82.08000183105469,79.30999755859375,81.18000030517578,5938500.0,-0.015054309068614158,-1.327729907165205,2.472748963087295,39.20040278144195,40.20317893349113,0.515142650793905,3.1688364440003767,4.750255666109126,4.193573815589275,18.935498262443463,2.7700042724609375,-3.3022833254334643,-2.505000686645502,-8.123108299977304,3.1131069266862994,-5.314054493311403,0.30405312002039864,-3.141396636962895,50.54772783985692,2.760265033100012,2.809053806665899,4,0.14000320434570312,3.3300018310546875,3.5574989318847656,3.164997100830078,7.0,2,0.053244801005374987,1.2102041143626954,81.04000091552734,-2.2291761040777565,80.44000244140625,-2.090918999256874,79.94000244140625,0.053244801005374987 9043,2008-04-03,83.0,83.43000030517578,79.44000244140625,79.5,5679900.0,0.03983964316379196,-1.2044216826842016,-2.573528256796329,47.228473085834665,40.99749424440657,-2.3631099383518688,-0.5331010541254386,1.5977948875225252,1.1171115989439642,20.243301185067292,3.9899978637695312,-2.992731632483455,0.98899955749512,-3.6001543611764504,5.57815347616669,-1.3055774018406652,3.2835765168309052,-6.195368936157237,90.1826352781334,41.68807230038445,2.294576959335784,4,-2.990001678466797,0.15000152587890625,0.3774986267089844,-0.015003204345703125,3.30999755859375,3,0.016867488263601293,-1.327729907165205,79.81999969482422,1.2102041143626954,81.04000091552734,-2.2291761040777565,80.44000244140625,0.016867488263601293 9044,2008-04-04,85.73999786376953,87.12999725341797,82.61000061035156,83.30000305175781,6664600.0,0.033012022455054524,-1.366490578096446,0.6971413748604911,56.0644661556242,42.80465794743511,-4.56233057295411,-3.625142879094767,-1.0754866957932165,-1.531025085981483,21.303204507280444,4.519996643066406,-3.0167535415780833,3.8344974517822266,-0.2597990599848856,7.928793963549339,1.7873491958986705,5.881645707665783,-8.670352030273449,82.24775965538107,31.119676110096982,2.0471482558835543,4,-3.8800010681152344,-2.589996337890625,-2.362499237060547,-2.7550010681152344,3.6300048828125,4,-0.0058315840034710575,-1.2044216826842016,83.0,-1.327729907165205,79.81999969482422,1.2102041143626954,81.04000091552734,-0.0058315840034710575 9045,2008-04-07,88.4000015258789,89.5,86.3499984741211,86.3499984741211,6733400.0,0.031024069610262828,-2.0731676454607033,0.840166971530416,65.1086618212644,45.309952844973864,-6.853520903758849,-6.1947861218748415,-3.6252055881660823,-4.043807303021822,21.194022063121476,3.7600021362304688,-2.3695150331423775,6.23550109863281,1.2358270917037828,11.235175105561837,3.7356640951683033,8.735338102097316,-10.72673460718751,89.21569800753066,34.1161313690626,2.4998370034645125,4,-5.355003356933594,-5.25,-4.322502136230469,-5.415004730224609,1.7900009155273295,0,-0.04558822069835711,-1.366490578096446,85.73999786376953,-1.2044216826842016,83.0,-1.327729907165205,79.81999969482422,-0.04558822069835711 9046,2008-04-08,88.66999816894531,89.02999877929688,87.33000183105469,87.69999694824219,3159000.0,0.00305426061545222,1.0118278016540865,0.473170622780966,61.76999315547625,48.25308123341199,-6.834191219823566,-6.198176764256971,-3.788855270502225,-4.074181645930807,20.573379283442367,1.6999969482421875,-1.732928717970509,6.134497833251956,0.3768139599464462,11.892181706557466,3.255655896599194,9.013339769904718,-10.050592603749223,91.8547435505801,36.03655859471992,2.8788419366527553,4,-5.625,-5.519996643066406,-3.0549983978271484,-5.685001373291016,-7.4199981689453125,1,-0.029209387519731678,-2.0731676454607033,88.4000015258789,-1.366490578096446,85.73999786376953,-1.2044216826842016,83.0,-0.029209387519731678 9047,2008-04-09,86.91999816894531,89.2699966430664,85.9000015258789,88.88999938964844,3613600.0,-0.019736100554165747,1.468864755495688,-2.030926537675004,68.51022936479063,51.9775899311149,-4.6130183738057156,-4.589774385218945,-2.03285761589882,-2.1244766124130763,20.455863437774795,3.3699951171875,-1.2493779070655648,4.32499809265137,-1.5940177277955314,10.244013913098271,1.3654901824279193,7.284506002874821,-7.430145048964917,74.3538523143008,12.70492676139866,2.959507910223453,4,-2.6449966430664062,-3.7699966430664062,-1.3049983978271484,-3.9350013732910156,-3.30999755859375,2,-0.022434387820073343,1.0118278016540865,88.66999816894531,-2.0731676454607033,88.4000015258789,-1.366490578096446,85.73999786376953,-0.022434387820073343 9048,2008-04-10,86.91000366210938,87.94000244140625,85.62999725341797,87.0,3082700.0,-0.00011498512478691492,1.3451814787848744,0.04568339194150543,69.37438530782245,54.855128999377555,-3.784487679328734,-4.584042998617733,-2.0590895307906436,-1.9226276288601696,20.54515208080943,2.3100051879882812,-0.8982576389650063,4.168503570556638,-2.033140203249232,10.370147344362508,1.0676816836537029,7.269325457459573,-6.619338791727415,62.40933864548891,-3.00712634249998,3.100821886902938,4,-2.5100021362304688,-3.7600021362304688,-0.6375045776367188,-3.925006866455078,-3.3800048828125,3,-0.0010355996259656663,1.468864755495688,86.91999816894531,1.0118278016540865,88.66999816894531,-2.0731676454607033,88.4000015258789,-0.0010355996259656663 9049,2008-04-11,86.30999755859375,87.12999725341797,85.0,85.19999694824219,3252800.0,-0.006903763413108832,-1.8211986782404834,-12.333841980332316,63.35165226723007,56.52875942808711,-2.4427557533731914,-4.026668551886061,-1.49432475221127,-1.0911130373681033,20.1737752224402,2.1299972534179688,-0.1690462534804169,3.4644977569580107,-2.909611791072763,9.838607304988784,0.2774429829426168,6.6515525309734045,-5.282585877842351,29.11105685763889,-34.97110367027054,3.187054774015389,4,-1.9099960327148438,-3.1599960327148438,-0.03749847412109375,-3.325000762939453,-5.5099945068359375,4,0.0,1.3451814787848744,86.91000366210938,1.468864755495688,86.91999816894531,1.0118278016540865,88.66999816894531,0.0 9050,2008-04-14,86.0,87.0,85.5,86.11000061035156,2880300.0,-0.003591676136745381,-1.702701216578459,-0.099099594473847,60.60949067745345,59.024194957437565,-1.4093387611585086,-3.6585175907054293,-1.2590365329859878,-0.5739680046084175,19.659580450654097,1.5,0.7539167715260788,2.998500061035159,-3.5300123848163025,9.52701250688662,-0.2657561618905788,6.262756283960897,-4.294781253708706,23.41922215849499,-37.73450825521586,3.264256222925734,4,-1.595001220703125,-2.9749984741210938,0.3099994659423828,-3.015003204345703,-3.9899978637695312,0,0.0391860784486282,-1.8211986782404834,86.30999755859375,1.3451814787848744,86.91000366210938,1.468864755495688,86.91999816894531,0.0391860784486282 9051,2008-04-15,86.22000122070312,87.4800033569336,85.08999633789062,86.7300033569336,3041800.0,0.0025581537291061718,1.3781139093962915,4.636357331113885,66.34383360527296,62.04013171564101,-0.9133312474468909,-3.6572709121079043,-1.5962523946372045,-0.5550977393628926,18.490237734586607,2.3900070190429688,1.3520825750179313,2.959001159667963,-3.6516303493032893,9.569632668639215,-0.34631459481767024,6.264316914153596,-3.891199974115139,28.571479621281558,-31.883486787575006,3.305315754485629,4,-1.75,-3.1949996948242188,-0.4200019836425781,-3.235004425048828,-4.3899993896484375,1,0.04604501466592237,-1.702701216578459,86.0,-1.8211986782404834,86.30999755859375,1.3451814787848744,86.91000366210938,0.04604501466592237 9052,2008-04-16,90.18000030517578,90.3000030517578,86.94999694824219,87.25,10555200.0,0.04592900752037776,1.1135646535852173,-5.74507457327928,79.3195114591006,65.6058026460039,-3.6310650707041816,-7.468565713060457,-5.606978156271012,-4.278635784267465,17.850359026962508,4.080001831054673,1.9162287814127978,6.581500244140628,-0.7187234120736576,13.881723900354913,2.931388416033485,10.23161207224777,-7.277503158314829,97.73579853803636,33.03266498840634,3.650111828107144,4,-3.7249984741210938,-6.754997253417969,-4.917499542236328,-7.195003509521484,-9.230003356933594,2,-0.09902417692344201,1.3781139093962915,86.22000122070312,-1.702701216578459,86.0,-1.8211986782404834,86.30999755859375,-0.09902417692344201 9053,2008-04-17,89.55000305175781,91.38999938964844,87.9000015258789,90.0999984741211,5295900.0,-0.006985997463805904,1.2300325407368589,-0.18771172869563407,75.76408513507101,67.79464919927577,-2.2062516865003374,-6.373002209909572,-4.883911296351997,-3.4698043108987804,17.028769551746688,3.4899978637695312,2.7290432732161776,5.448502731323245,-2.0435762173235474,12.940581679970037,1.7024632569998488,9.194542205646641,-5.907755314407183,71.20506238433526,4.37878246327287,3.7460394743233962,4,-1.3550033569335938,-5.5800018310546875,-4.340002059936523,-6.565006256103516,-9.1300048828125,3,-0.06633168329400352,1.1135646535852173,90.18000030517578,1.3781139093962915,86.22000122070312,-1.702701216578459,86.0,-0.06633168329400352 9054,2008-04-18,92.68000030517578,94.88999938964844,91.0,91.0,9025200.0,0.034952508618105727,-3.6309508131207395,-3.0545714325347832,78.75940543759508,69.31139848997917,-4.747536901196142,-8.900002325722511,-7.876746372410821,-6.437515787902441,15.896215192513552,5.339996337890625,3.763335089615481,7.906000137329102,-0.13910274118634902,15.951103015844552,3.8834486980713763,11.928551576586827,-8.108022369549417,77.44899595642217,8.96618025197263,4.0225514392577235,4,-2.7350006103515625,-6.959999084472656,-7.602499008178711,-9.695003509521484,-12.819999694824219,4,-0.09872681803787087,1.2300325407368589,89.55000305175781,1.1135646535852173,90.18000030517578,1.3781139093962915,86.22000122070312,-0.09872681803787087 9055,2008-04-21,93.3499984741211,94.0500030517578,92.0,92.6500015258789,4040600.0,0.007229155877634286,-1.0500030517577983,0.41666477445606515,78.82904645749372,71.20684885687,-5.187005915945406,-9.099296993061728,-8.356414893757346,-6.954214780322445,15.47832613906075,2.0500030517577983,4.482086421832207,7.980998229980472,-0.7591779609148972,16.72117442087584,3.610910134532787,12.351086325428156,-7.333497534931638,84.28570983708912,15.290429267043322,4.370088095447685,4,-3.404998779296875,-7.629997253417969,-8.272497177124023,-10.365001678466797,-10.769996643066406,0,-0.13444023168187247,-3.6309508131207395,92.68000030517578,1.2300325407368589,89.55000305175781,1.1135646535852173,90.18000030517578,-0.13444023168187247 9056,2008-04-22,91.9000015258789,93.75,90.6500015258789,93.5,4047800.0,-0.015532908108661259,1.9523816443900295,-2.285722070844687,77.9889002493166,72.26003451070622,-3.6103126237787677,-7.260752850357221,-6.744487268504173,-5.3783915082050555,15.286410235928402,3.0999984741210938,4.762881362414603,6.04800109863281,-3.025421833327954,15.121424030593573,1.511289632652435,10.584712564613184,-4.641210803625199,62.342607753153615,-8.614954997643792,4.536711465980381,4,-1.9550018310546875,-6.180000305175781,-6.822500228881836,-8.91500473022461,-10.560005187988281,1,-0.10761696654448294,-1.0500030517577983,93.3499984741211,-3.6309508131207395,92.68000030517578,1.2300325407368589,89.55000305175781,-0.10761696654448294 9057,2008-04-23,90.5,92.5,89.9000015258789,92.44000244140624,3768500.0,-0.015233966296340773,1.5242733548635596,1.2125026822115639,68.93940561585435,72.21170343382087,-1.8428822067988477,-5.3738887140920895,-5.2560917490096415,-3.930960065211565,14.895602774402361,2.5999984741210938,4.548474490353229,4.163999557495117,-4.8114173476134425,13.139416462603677,-0.3237088950591698,8.651708010049404,-2.172840064311032,37.1959838156371,-30.035537456890445,4.487708452554281,4,-0.5550003051757812,-4.779998779296875,-6.349998474121094,-7.515003204345703,-9.160003662109375,2,-0.09580108473972726,1.9523816443900295,91.9000015258789,-1.0500030517577983,93.3499984741211,-3.6309508131207395,92.68000030517578,-0.09580108473972726 9058,2008-04-24,88.88999938964844,90.4800033569336,87.12000274658203,90.4800033569336,5655300.0,-0.01779006199283495,3.2264053165710997,0.8195886424414092,58.43600193370719,71.66552006342944,0.08662697277810594,-3.1587277040845834,-3.643572377567324,-2.27674170346873,13.336915852049309,3.3799972534179688,4.402235122899967,2.0669990539550724,-6.303273760819906,10.43727186873005,-2.1181373534324166,6.2521354613425615,6.0,22.779889417917204,-40.79439208121456,4.185136407387487,4,1.0999984741210938,-3.1699981689453125,-4.739997863769531,-5.905002593994141,-8.110000610351562,3,-0.08932391153026475,1.5242733548635596,90.5,1.9523816443900295,91.9000015258789,-1.0500030517577983,93.3499984741211,-0.08932391153026475 9059,2008-04-25,90.0,90.30999755859376,88.08999633789062,89.5,4035600.0,0.012487350860313162,2.9643051771116413,-0.3144646241692858,54.67289615504081,71.00589844982804,-0.49718589088210763,-3.664285343347899,-4.707800266819731,-3.3556599052960223,11.754168702536596,2.220001220703139,4.2807176676910785,2.673999786376953,-5.145671192441895,10.493670765195802,-1.235835703032464,6.58383527578637,4.734599456787109,41.55840009511981,-17.996945578840915,3.909835489409423,4,-0.01000213623046875,-4.279998779296875,-6.539999008178711,-7.015003204345703,-9.069999694824219,4,-0.10644446478949654,3.2264053165710997,88.88999938964844,1.5242733548635596,90.5,1.9523816443900295,91.9000015258789,-0.10644446478949654 9060,2008-04-28,89.52999877929688,91.25,89.36000061035156,90.73999786376952,3265500.0,-0.0052222357855902235,-1.4387160921633582,-2.419998168945284,52.48268188317506,69.46577048070604,0.5880431420733601,-2.612301470519668,-4.222334235218355,-2.89882760717623,10.185903356158997,1.8899993896484375,4.143582422100749,1.7494987487793026,-5.414133088391992,8.913130585950597,-1.8323171698063447,5.33131466736495,5.052308743286133,36.34987980534104,-18.32998966541235,3.581815918585649,4,1.3899993896484375,-3.7900009155273438,-7.202497482299805,-6.545001983642578,-8.879997253417969,0,-0.10800846979550527,2.9643051771116413,90.0,3.2264053165710997,88.88999938964844,1.5242733548635596,90.5,-0.10800846979550527 9061,2008-04-29,84.08999633789062,89.43000030517578,83.70999908447266,89.23999786376953,6434900.0,-0.06076178393363507,1.0687141380932605,4.256202828552923,43.26510573305028,65.45972540003378,6.3632990984761335,3.2337087107733993,1.2134372605423351,2.509491510189406,9.310322376667004,5.819999694824219,4.10333333275959,-3.84300346374512,-10.515477411955189,2.8294704844649488,-7.179240437850154,-0.5067664896400856,10.34306508917237,4.323062728545477,-45.89079507974252,3.3362369741050353,4,5.210002899169922,1.6500015258789062,-1.7624950408935547,-1.1049995422363281,-1.2399978637695312,1,-0.017956886343156397,-1.4387160921633582,89.52999877929688,2.9643051771116413,90.0,3.2264053165710997,88.88999938964844,-0.017956886343156397 9062,2008-04-30,84.06999969482422,86.2699966430664,83.51000213623047,84.26000213623047,5524000.0,-0.0002378004987186877,-3.213739924521269,0.036893667011841116,43.244518504188356,61.8464402188246,6.063040169079812,3.782353238928664,1.277562692017014,2.4780466590121932,8.404733782955383,2.7599945068359375,4.164135126072807,-4.075500106811518,-9.873465991361527,1.722465777738492,-6.9744830490865155,-1.17651716453652,9.934139238535167,7.235112573028801,-39.72441642431369,2.898982942275002,4,5.130001068115234,1.6699981689453125,-1.7424983978271484,-1.0850028991699219,-2.7600021362304688,2,-0.03247297926541648,1.0687141380932605,84.08999633789062,-1.4387160921633582,89.52999877929688,2.9643051771116413,90.0,-0.03247297926541648 9063,2008-05-01,84.4000015258789,84.69000244140625,81.05000305175781,84.11000061035156,5877300.0,0.00392532213931962,7.367788271816053,-1.526300995823964,45.3975982289503,58.139572751197406,5.504547916333095,3.755141846639404,0.9226092706700371,2.0726123260578504,8.147471459966454,3.6399993896484375,4.1269118124664885,-3.8154983520507812,-9.381041382327965,1.750044678226402,-6.598269867189373,-1.0327268369121896,8.974489199652737,32.84313212170534,-15.69771102869273,2.7827715151385926,5,3.1500015258789062,1.339996337890625,-2.377500534057617,-1.4150047302246094,-2.720001220703125,3,-0.0362559849841948,-3.213739924521269,84.06999969482422,1.0687141380932605,84.08999633789062,-1.4387160921633582,89.52999877929688,-0.0362559849841948 9064,2008-05-02,85.23999786376953,85.5999984741211,83.58000183105469,85.5999984741211,4037800.0,0.009952563065215969,10.222184546263723,-1.2413774959880035,48.21427995228758,54.73793202839672,3.9093070019137457,3.0311761114669054,0.06368398266447173,1.1993039884404624,8.954597483918143,2.0199966430664062,3.4493864508424963,-2.9505020141601506,-8.567122665462634,2.6661186371423327,-5.758812339811385,-0.14219168850891606,7.148533847860207,41.078392800242945,-10.200632152079656,2.8083103256512407,5,2.160003662109375,1.7300033569335938,-3.217496871948242,-2.2550010681152344,-3.5799942016601562,4,-0.052322843691298804,7.367788271816053,84.4000015258789,-3.213739924521269,84.06999969482422,1.0687141380932605,84.08999633789062,-0.052322843691298804 9065,2008-05-05,84.37000274658203,85.79000091552734,82.86000061035156,84.9800033569336,4199700.0,-0.01020641880561668,1.6278079989051968,1.6944432670707412,45.78203434656261,51.15939137253517,3.767750604073143,3.777445158491801,0.8626635087859711,2.018135580223799,9.448493175543323,2.9300003051757812,2.8468572038642037,-3.618997192382807,-9.48748204481123,2.2494876600456166,-6.5532396185970185,-0.6847547661685951,7.111446672257955,39.61814776812824,-13.932876254606015,2.934242426214209,5,2.404998779296875,2.7249984741210938,-2.607501983642578,-1.3850059509277344,-5.370002746582031,0,-0.04077281414507972,10.222184546263723,85.23999786376953,7.367788271816053,84.4000015258789,-3.213739924521269,84.06999969482422,-0.04077281414507972 9066,2008-05-06,86.08000183105469,86.19999694824219,83.69999694824219,83.69999694824219,3648000.0,0.020267856214357227,-1.1008360260552905,-3.901643444980864,39.58332929507519,47.89760511467082,1.2799674466226918,1.964164971383866,-0.9586180222008238,0.32228212991573457,9.918426367300473,2.5,1.83307857888326,-1.7794982910156278,-7.698795988251206,4.13979940621995,-4.739147139633417,1.1801505576021611,4.566931878418728,96.36024817486243,46.39901707892483,2.959648848617786,5,0.06999969482421875,1.0149993896484375,-4.317501068115234,-3.3450050354003906,-8.120002746582031,1,-0.06308085722201773,1.6278079989051968,84.37000274658203,10.222184546263723,85.23999786376953,7.367788271816053,84.4000015258789,-0.06308085722201773 9067,2008-05-07,84.97000122070312,87.38999938964844,84.55000305175781,86.30000305175781,3431200.0,-0.012894988228858484,-1.6175103541870293,-0.5588231522798379,38.640861940425594,45.698145115417304,1.7020311903385874,3.078418379695762,0.0742314145138323,1.400039806902285,10.699470442732336,2.839996337890625,0.6560570113345108,-2.791999053955081,-8.839309381026311,3.255311273116149,-5.815654217490689,0.23165610958052696,4.909178036153037,61.82965982989088,13.954352436390288,3.023655163535612,5,1.1800003051757812,2.1299972534179688,-3.207500457763672,-2.9950027465820312,-7.0500030517578125,2,-0.02495001431240995,-1.1008360260552905,86.08000183105469,1.6278079989051968,84.37000274658203,10.222184546263723,85.23999786376953,-0.02495001431240995 9068,2008-05-08,86.81999969482422,86.81999969482422,85.06999969482422,85.47000122070312,3069300.0,0.02177237198474158,1.5925955229532007,-1.0150350492754954,34.480922058094976,43.45459243797888,-0.5280007058685783,1.287333567428476,-1.793681476318426,-0.48694002889351395,11.603533253788337,1.8499984741210938,-0.43694600397235206,-0.9375003814697322,-6.987613599034859,5.112612836095394,-3.9625569902522955,2.087556227312831,2.352845465624071,87.41722188912617,41.49481991167617,3.0250566087825645,5,-0.6699981689453125,0.345001220703125,-5.264997482299805,-5.975002288818359,-6.220001220703125,3,-0.06346466431235143,-1.6175103541870293,84.97000122070312,-1.1008360260552905,86.08000183105469,1.6278079989051968,84.37000274658203,-0.06346466431235143 9069,2008-05-09,86.30999755859375,86.66000366210938,84.5999984741211,86.51000213623047,3276200.0,-0.00587424715530005,7.2398950211331,-0.14815170644317224,31.196572314010012,41.089469152516095,-0.6665674083346289,1.894465958439298,-1.3314231732685755,0.009724064535774346,12.450564622062068,2.220001220703125,-1.2211778576544532,-1.447502517700201,-7.497615735265327,4.602610699864925,-4.472559126482764,1.5775540910823622,2.2130202331592983,76.15889355223358,33.639693683738116,3.0250566087825645,5,-1.0699958801269531,1.660003662109375,-4.729997634887695,-5.465000152587891,-7.1100006103515625,4,-0.05364381166011245,1.5925955229532007,86.81999969482422,-1.6175103541870293,84.97000122070312,-1.1008360260552905,86.08000183105469,-0.05364381166011245 9070,2008-05-12,89.37000274658203,89.88999938964844,86.52999877929688,87.5,4282100.0,0.035453658609026384,1.3092819183103097,-9.349799732977303,43.77767203288633,41.14642096360899,-4.19254573502181,-0.948765754978723,-4.347860231215208,-2.9998156239282707,12.955136340233958,3.5800018310546875,-1.583250144266728,1.44400253295899,-4.587701331375072,7.475706397293052,-1.5718493992080482,4.459854465126028,-8.319999694824219,91.59941134129387,49.456702955306014,3.0158519321670334,5,-3.9000015258789062,-1.4000015258789062,-6.86500358581543,-8.525005340576172,-11.310005187988281,0,-0.08627054769523912,7.2398950211331,86.30999755859375,1.5925955229532007,86.81999969482422,-1.6175103541870293,84.97000122070312,-0.08627054769523912 9071,2008-05-13,90.19000244140624,90.7300033569336,88.81999969482422,90.0,5213800.0,0.009175334783746214,2.0078696639473272,0.10160543440565528,49.215196054193,41.80982958027617,-4.53295150071267,-1.5347822169172503,-5.189946560910343,-3.757363052060711,13.73114857347815,1.910003662109375,-1.9408053900086912,2.0655021667480327,-3.9910579599123963,8.122062293408462,-0.9627778965821818,5.093782230078247,-8.963199462890614,91.26212153945843,46.49046162738661,3.0282800633302123,5,-4.299999237060533,-2.220001220703111,-7.092502593994126,-7.94500350952147,-12.510002136230455,1,-0.12407142852308983,1.3092819183103097,89.37000274658203,7.2398950211331,86.30999755859375,1.5925955229532007,86.81999969482422,-0.12407142852308983 9072,2008-05-14,81.25,85.5,80.75,85.33000183105469,32298200.0,-0.09912409579115256,1.1493221573589165,-21.473417924832958,35.89365052980337,40.75383539148208,4.430926084335795,7.0640838569695745,3.6519995396331524,5.197252797927092,14.236066207548498,9.440002441406236,-2.477697627000893,-6.428000259399411,-13.128912233084264,0.27291171428544203,-9.778456246241845,-3.0775442725569775,9.480003356933594,5.010018354879868,-40.78602647794744,3.350455986842429,5,4.490001678466797,6.569999694824219,1.8474998474121094,2.270000457763672,-4.879997253417969,2,-0.04049231896033656,2.0078696639473272,90.19000244140624,1.3092819183103097,89.37000274658203,7.2398950211331,86.30999755859375,-0.04049231896033656 9073,2008-05-15,83.61000061035156,83.69000244140625,81.62999725341797,82.19999694824219,13154000.0,0.029046161358173173,1.6241981883917116,-0.34558897777378855,38.72220441820821,39.69916033213992,2.1758979894618022,4.46518865086982,1.1358481947825254,2.8178357966186525,14.461784481219919,2.44000244140625,-2.346116594603373,-3.7709995269775334,-10.646824397155612,3.1048253432005453,-7.20891196206658,-0.33308709188848695,7.120002746582031,28.657311105657907,-16.94464088192358,3.4379124350890398,5,2.1300010681152344,4.209999084472656,0.10250091552734375,-0.09000015258789062,-6.129997253417969,3,-0.06805408922221423,1.1493221573589165,81.25,2.0078696639473272,90.19000244140624,1.3092819183103097,89.37000274658203,-0.06805408922221423 9074,2008-05-16,83.52999877929688,84.13999938964844,82.77999877929688,83.73999786376953,5996200.0,-0.0009568452394531635,1.6930648195009934,-0.14893513408220246,39.26270673636702,38.974790597673746,2.22143533720957,4.0312311594501296,1.10165041020079,2.8266639619323826,13.776330911317606,1.3600006103515625,-2.2039280246232664,-3.3935012817382812,-9.997013562495098,3.210010999018536,-6.695257422116697,-0.09174514135986556,7.0004045104980435,27.85568982164194,-18.135162373981153,3.3017561403784113,5,2.210002899169922,4.290000915527344,0.24500274658203125,-0.009998321533203125,-8.19000244140625,4,-0.035077221932175884,1.6241981883917116,83.61000061035156,1.1493221573589165,81.25,2.0078696639473272,90.19000244140624,-0.035077221932175884 9075,2008-05-19,80.80000305175781,84.0999984741211,80.23999786376953,83.69999694824219,9358900.0,-0.032682817759309035,1.086488537340762,13.809554950045413,43.47999634708277,39.40775360345236,4.907888319497047,6.084774548364493,3.832630670689298,5.439668751244739,13.23929354161617,3.8600006103515625,-2.206114968843252,-5.495997238159177,-11.910659605516756,0.918665129198402,-8.703328421837966,-2.2886660544803874,9.534792172241211,5.338464201503186,-44.026047935731285,3.2073311836787917,5,4.68499755859375,6.764995574951172,2.9749984741210938,2.7199974060058594,-7.2400054931640625,0,-0.01980205498867016,1.6930648195009934,83.52999877929688,1.6241981883917116,83.61000061035156,1.1493221573589165,81.25,-0.01980205498867016 9076,2008-05-20,82.01000213623047,82.5,79.91999816894531,80.56999969482422,7590700.0,0.014975235628364558,1.132234531548516,-0.4965536110789565,46.101442654498136,40.236707016127085,3.419436131905087,4.31719642601405,2.7012054570989505,4.1024003665820175,13.209668723773554,2.5800018310546875,-2.320778078839794,-3.7914981842041016,-9.904931865576344,2.321935497168141,-6.848215024890223,-0.7347813435179802,7.921001193359373,37.45525594012431,-16.526243782543844,3.0567168406861187,5,3.3149986267089844,5.394996643066406,1.7049980163574219,1.5099983215332031,-10.510002136230469,1,-0.048164912507564495,1.086488537340762,80.80000305175781,1.6930648195009934,83.52999877929688,1.6241981883917116,83.61000061035156,-0.048164912507564495 9077,2008-05-21,81.83000183105469,83.9000015258789,81.62999725341797,82.31999969482422,6127100.0,-0.0021948579500922216,-4.101092966439501,-0.3402757173737973,45.10848872623945,41.417547757032025,3.472340544597941,4.020491229058948,2.8148820421455127,4.189516984471965,13.286147317506567,2.2700042724609375,-2.3136276341481334,-3.537998580932623,-9.475662424891937,2.399665263026691,-6.50683050291228,-0.569166658952966,7.500341188896485,45.260737194553116,-10.923923707566942,2.968831921979654,5,3.4949989318847656,5.5749969482421875,1.9174995422363281,1.6899986267089844,-10.450004577636719,2,-0.05071491424926222,1.132234531548516,82.01000213623047,1.086488537340762,80.80000305175781,1.6930648195009934,83.52999877929688,-0.05071491424926222 9078,2008-05-22,80.94999694824219,82.37999725341797,80.22000122070312,81.77999877929688,5420400.0,-0.010754061629246303,1.1280761887580992,1.6938886726352667,41.84720625314447,42.60095152804696,3.8354598300390137,4.506185979780355,3.6733863816945984,4.9400808302833354,14.421202583878276,2.1599960327148438,-2.3258333166768637,-4.021003341674799,-10.028496776533487,1.986490093183889,-7.024750059104136,-1.0172566242454621,7.8157253806486295,24.407546951497313,-32.29634058746568,3.0037467174293426,5,4.375003814697266,6.4550018310546875,3.9900054931640625,2.5700035095214844,-8.819999694824219,3,-0.056578065155314494,-4.101092966439501,81.83000183105469,1.132234531548516,82.01000213623047,1.086488537340762,80.80000305175781,-0.056578065155314494 9079,2008-05-23,80.41999816894531,81.41999816894531,79.05000305175781,80.63999938964844,3770900.0,-0.006547236556855518,1.662917688206148,0.2650611269418145,42.395065014346606,42.44732852598699,3.8466108374193624,4.513062916808394,4.167223210706226,5.322830076286877,15.702644830258174,2.3699951171875,-2.250539396911563,-4.07200202941894,-9.916646054845927,1.7726419960080477,-6.994324042132433,-1.149680016705446,7.814980710348777,27.128640773032103,-30.425476771723773,2.9223220127134906,5,4.470005035400391,6.5500030517578125,5.662502288818359,3.5500030517578125,-7.0,4,-0.03655800645301455,1.1280761887580992,80.94999694824219,-4.101092966439501,81.83000183105469,1.132234531548516,82.01000213623047,-0.03655800645301455 9080,2008-05-27,79.86000061035156,80.69999694824219,78.62999725341797,80.41999816894531,4839400.0,-0.006963411730218083,2.696444141689373,2.5454293244555415,37.46978367199391,41.14228270574266,3.258406132205309,4.54446039975096,4.727327407627399,5.777451003610679,16.79720553613942,2.0699996948242188,-2.2662231200533824,-4.1484996795654325,-9.836120590507988,1.5391212313771234,-6.992310135036703,-1.3046892240941617,7.640180202739629,23.339703221136446,-28.09511155697441,2.8438104554712753,5,2.204998016357422,6.479999542236328,7.972499847412109,5.8600006103515625,-9.610000610351562,1,-0.056599101401397345,1.662917688206148,80.41999816894531,1.1280761887580992,80.94999694824219,-4.101092966439501,81.83000183105469,-0.056599101401397345 9081,2008-05-28,82.58000183105469,82.83999633789062,79.55000305175781,80.05000305175781,6514600.0,0.03405961933276713,1.157381281143063,-4.517874659400545,45.47862528916926,42.207279901227764,-0.7315226564334694,1.797703077766542,2.0986817805737985,2.9077414983051995,17.22178723571869,3.2899932861328125,-2.1259737136435035,-1.3529987335205078,-7.076042868224562,4.370045401183546,-4.214520800872535,1.5085233338315192,4.033160626069176,74.95258776692,23.806839781863104,2.861522067352029,5,-1.1950035095214844,3.609996795654297,5.252498626708984,3.1399993896484375,-14.1300048828125,2,-0.10922746515451043,2.696444141689373,79.86000061035156,1.662917688206148,80.41999816894531,1.1280761887580992,80.94999694824219,-0.10922746515451043 9082,2008-05-29,81.33999633789062,82.69999694824219,80.80999755859375,82.5,5223400.0,-0.01501580849684303,1.4230799327047223,-0.4584996924116136,39.38807090782354,42.28126506674058,0.5840057767010478,2.9752389813680793,3.340146389829897,4.051899461098174,17.619717944866135,1.8899993896484375,-2.5628109726155515,-2.4565040588378935,-8.294854917164443,3.381846799488656,-5.375679488001168,0.4626713703253813,4.474849598862647,64.37053857013156,17.077056060989776,2.919175429163278,5,0.045001983642578125,4.225002288818359,6.492504119873047,4.3800048828125,-11.519996643066406,3,-0.12097365110535241,1.157381281143063,82.58000183105469,2.696444141689373,79.86000061035156,1.662917688206148,80.41999816894531,-0.12097365110535241 9083,2008-05-30,81.33999633789062,82.26000213623047,81.16999816894531,81.75,3818600.0,0.0,-1.90667724609375,0.3534503170134961,40.1817489059315,42.38338086335885,0.2549542293045306,2.8819983668354894,3.4686530775710196,3.9803069918863514,17.45328925301059,1.0900039672851562,-3.273147523396318,-2.3035037994384737,-8.234903483884267,3.6278958850073195,-5.269203641661363,0.6621960427844158,3.756364730529114,64.37053857013156,19.872070230448685,2.965699842222893,5,0.02500152587890625,3.6000022888183594,6.492504119873047,4.3800048828125,-14.379997253417969,4,-0.12244897384920328,1.4230799327047223,81.33999633789062,1.157381281143063,82.58000183105469,2.696444141689373,79.86000061035156,-0.12244897384920328 9084,2008-06-02,80.77999877929688,82.4000015258789,80.12999725341797,81.33000183105469,3721200.0,-0.006884651878609538,-1.4540505765328846,1.3414588760699666,31.17053482344525,41.01566291628801,0.428950071328984,3.257758990675626,4.161681315267117,4.47015779580849,17.676493550557232,2.2700042724609375,-2.908301612844454,-2.6405014038085994,-8.653966837392318,3.372964029775119,-5.647234120600459,0.3662313129832597,3.6697259076226914,51.0689309603072,12.010879231637077,3.006732716791862,6,0.4850006103515625,4.159999847412109,7.075000762939453,4.94000244140625,-16.769996643066406,0,-0.10708098114128495,-1.90667724609375,81.33999633789062,1.4230799327047223,81.33999633789062,1.157381281143063,82.58000183105469,-0.10708098114128495 9085,2008-06-03,80.93000030517578,81.37999725341797,79.41000366210938,81.0,5839300.0,0.0018569141884827722,3.7470056715292905,0.12727146622277707,29.08762601505549,39.125238845238826,0.33450461280945376,2.990132854770394,4.077628325512478,4.256716090735324,17.80168320648112,1.9699935913085938,-2.7913695210768594,-2.318499755859378,-8.413843011309737,3.7768434995909814,-5.3661713835845575,0.7291718718658018,2.937751638393621,44.31486556221863,11.370341739017967,3.0476716277251796,6,0.33499908447265625,4.009998321533203,6.924999237060547,4.790000915527344,-15.09000396728517,1,-0.0927962697134721,-1.4540505765328846,80.77999877929688,-1.90667724609375,81.33999633789062,1.4230799327047223,81.33999633789062,-0.0927962697134721 9086,2008-06-04,80.6500015258789,81.83999633789062,80.26000213623047,80.44999694824219,3487400.0,-0.0034597649603489433,-4.448310335302088,-2.8572207084468664,47.774486926175435,39.421460867453945,0.44845996436349367,2.996082321268176,4.3962137594245405,4.429647597649264,18.011983716302897,1.5799942016601562,-2.711486792380299,-2.326998519897458,-8.374847930725537,3.7208508909306204,-5.350923225311504,0.6969261855165882,2.693974948675347,37.68998158738109,1.1618670863597487,3.023924705414042,6,0.08499526977539062,4.029998779296875,7.679996490478516,5.069999694824219,-15.660003662109375,2,-0.1289522793442448,3.7470056715292905,80.93000030517578,-1.4540505765328846,80.77999877929688,-1.90667724609375,81.33999633789062,-0.1289522793442448 9087,2008-06-05,82.8499984741211,82.95999908447266,80.3499984741211,81.11000061035156,5690600.0,0.027278324942576093,1.6632671729576762,8.699790196452414,47.147139062901836,40.010342290760306,-1.778682176798668,0.663114860245301,2.3069409847082625,2.149937021386407,18.49129202227141,2.6100006103515625,-2.54172729227119,-0.02100143432616619,-5.995643409768746,5.953640541116414,-3.0083224220474563,2.966319553395124,-4.220001220703125,96.9013872621184,56.92483880611079,2.9873209877212914,6,-2.0550003051757812,1.8300018310546875,4.670000076293945,2.8700027465820312,-15.549995422363281,3,-0.17380810852249884,-4.448310335302088,80.6500015258789,3.7470056715292905,80.93000030517578,-1.4540505765328846,80.77999877929688,-0.17380810852249884 9088,2008-06-06,81.30999755859375,83.6500015258789,81.16999816894531,82.0,6356100.0,-0.01858782068666398,-4.113402548371874,-0.39655361410124307,42.48984640035018,40.020873555871816,-0.20366214551933126,1.8647622508555344,3.995891290380186,3.5137583877658756,18.89999176868293,2.4800033569335938,-2.572231671854084,-1.2855022430419893,-6.995728892360717,4.424724406276738,-4.14061556770136,1.5696110816173814,-2.5934002685546886,44.81119938101107,3.16506458646284,2.8551133246593645,6,-0.1699981689453125,3.3700027465820312,6.160001754760742,4.410003662109375,-16.54999542236328,4,-0.14131100982372546,1.6632671729576762,82.8499984741211,-4.448310335302088,80.6500015258789,3.7470056715292905,80.93000030517578,-0.14131100982372546 9089,2008-06-09,81.68000030517578,82.2300033569336,81.0,81.94999694824219,3727200.0,0.004550519710880607,1.9638297285621054,0.3912980981866431,53.542660396888046,41.80674874752672,-0.4203409524314452,1.191179101515985,3.7567404247620573,3.0051425161374254,19.213834641258707,1.2300033569335938,-2.5533158596047656,-0.6839996337890568,-6.129433681532575,4.761434413954461,-3.406716657660809,2.038717390082695,-2.766066845703122,53.53768364987539,6.997363806254114,2.722717023871759,6,-0.14999771118164062,3.0,4.965000152587891,4.040000915527344,-16.52999877929689,0,-0.18021548929610332,-4.113402548371874,81.30999755859375,1.6632671729576762,82.8499984741211,-4.448310335302088,80.6500015258789,-0.18021548929610332 9090,2008-06-10,81.66000366210938,82.73999786376953,80.75,81.25,4746000.0,-0.0002448168828561581,-1.822684674155358,-1.5185509621633841,48.44168134684929,42.13597719838006,-0.13204882326409972,0.6365838763383209,3.8939355078282745,2.9568546960818196,20.582080204094904,1.9899978637695312,-2.358682695346573,-0.31849632263183025,-4.654147866527381,4.017155221263721,-2.486322094579606,1.8493294493159453,-2.556627479980463,41.29798754990615,-6.127504192119986,2.1678257719477725,6,-0.13000106811523438,3.0199966430664062,5.524997711181641,4.05999755859375,-13.800003051757812,1,-0.2161401020615995,1.9638297285621054,81.68000030517578,-4.113402548371874,81.30999755859375,1.6632671729576762,82.8499984741211,-0.2161401020615995 9091,2008-06-11,79.0,82.0,78.55000305175781,82.0,6395400.0,-0.03257413106563001,1.2999979654947917,-7.317007815407518,39.67906475132416,42.16830984765791,2.1978551443718715,2.545801555126502,6.623301809462575,5.672444828698218,22.026518755839124,3.4499969482421875,-2.2009900339568844,-2.4189998626709013,-4.688791636299442,-0.14920808904236083,-3.5538957494851644,-1.2841039758566382,4.650001525878906,8.823472213288015,-37.269925305804946,1.13489588681427,6,2.1000022888183594,5.640003204345703,7.935001373291016,6.720001220703125,-11.669998168945312,2,-0.16658232483682767,-1.822684674155358,81.66000366210938,1.9638297285621054,81.68000030517578,-4.113402548371874,81.30999755859375,-0.16658232483682767 9092,2008-06-12,77.95999908447266,80.54000091552734,77.12000274658203,79.5,6855900.0,-0.013164568550979028,-1.1242266929826017,0.5133336385091146,39.22135085911807,42.06159895356753,3.0262222135453953,3.5064643783027805,7.761340873474978,6.805500532197485,22.128341729944967,3.4199981689453125,-1.8753190353552043,-3.2945007324218807,-6.042388148066863,-0.5466133167768987,-4.668444440244372,-1.9205570245993897,5.588002471923829,12.86365229582895,-34.48685775594708,1.373943707822494,6,2.4250030517578125,5.965003967285156,8.66250228881836,7.760002136230469,-7.0,3,-0.16636738549277852,1.2999979654947917,79.0,-1.822684674155358,81.66000366210938,1.9638297285621054,81.68000030517578,-0.16636738549277852 9093,2008-06-13,77.91999816894531,79.12999725341797,77.31999969482422,78.6500015258789,6508800.0,-0.0005130953822101159,1.1420155206739169,0.47402787204423064,40.657701466120486,43.115728580531446,2.8274113569782315,3.2657653269219793,7.798419858665582,6.831490089034617,22.235667344095884,1.80999755859375,-1.9953776007415485,-3.050001525878912,-5.94531228262349,-0.15469076913433355,-4.497656904251201,-1.6023461475066227,5.370883435058602,14.234806359825367,-34.19999312670342,1.4476553783722863,6,2.4650039672851562,6.0050048828125,8.705001831054688,7.8000030517578125,-7.339996337890625,4,-0.13629357503527317,-1.1242266929826017,77.95999908447266,1.2999979654947917,79.0,-1.822684674155358,81.66000366210938,-0.13629357503527317 9094,2008-06-16,80.5999984741211,81.22000122070312,78.13999938964844,78.58000183105469,6011400.0,0.03439425523811024,-1.1241380761834106,-2.7671059644868996,52.387088708157094,45.70455776865385,0.1332003036811642,0.37418661619813065,5.058247382030913,4.156273336734273,22.17709106513654,3.3000030517578125,-1.7758777338498817,-0.22350120544433594,-2.858187895994817,2.411185485106145,-1.5408445507195694,1.0938421398308975,2.4440479755859457,61.921685961901865,9.886525778558884,1.317343345275239,6,-0.214996337890625,3.3250045776367188,6.057502746582031,5.120002746582031,-9.080001831054688,0,-0.19652601287550275,1.1420155206739169,77.91999816894531,-1.1242266929826017,77.95999908447266,1.2999979654947917,79.0,-0.19652601287550275 9095,2008-06-17,79.19999694824219,81.0,79.19000244140625,80.9000015258789,3643500.0,-0.01736974630748178,-1.1046561658601066,-0.8415878231639379,38.08179481136897,44.62759197811979,1.410301991303072,1.7372430218696024,6.2948149883947195,5.558554637995684,21.583975725651456,1.80999755859375,-1.6201689676525177,-1.5435024261474553,-4.276524056350894,1.1895192040559834,-2.9100132412491746,-0.1769916110457359,3.6070877533398544,42.62285599040697,-6.244341743008341,1.3665108151017202,6,1.1850051879882812,4.725006103515625,7.405004501342773,6.5200042724609375,-11.409996032714844,1,-0.177398938936135,-1.1241380761834106,80.5999984741211,1.1420155206739169,77.91999816894531,-1.1242266929826017,77.95999908447266,-0.177398938936135 9096,2008-06-18,78.05999755859375,79.83999633789062,77.7699966430664,78.72000122070312,4451400.0,-0.014393932242111496,-2.338694394880945,0.38823640288480094,38.35227857690136,43.650385257453074,2.396266130079482,2.7048226716685377,7.24605978216502,6.6895974191717755,21.0505311888694,2.0699996948242188,-1.2226254819570954,-2.486001586914057,-5.398649515462594,0.42664634163448056,-3.9423255511883326,-1.029677622639781,4.519603864788294,22.92671126452609,-22.988853091992283,1.4563239642742691,6,2.3250045776367188,5.8650054931640625,8.660003662109375,7.660003662109375,-8.879997253417969,2,-0.13066868136379095,-1.1046561658601066,79.19999694824219,-1.1241380761834106,80.5999984741211,1.1420155206739169,77.91999816894531,-0.13066868136379095 9097,2008-06-19,77.68000030517578,78.36000061035156,77.4000015258789,77.98999786376953,3367800.0,-0.004868015184508967,-1.2069068331696367,0.46969066444721874,37.34441125710375,43.078670241536805,2.1967922991968436,2.907015192181703,7.48541148946984,7.017621191398462,21.014487375279998,0.9599990844726562,-0.7963166942889757,-2.658498764038086,-5.770474650581235,0.45347712250506333,-4.214486707309661,-1.1025108207665113,4.681217171134264,9.230781269256878,-32.93137531840962,1.5559879432715755,6,2.25,3.6300010681152344,9.250001907348633,8.040000915527344,-7.970001220703125,3,-0.13323890877265454,-2.338694394880945,78.05999755859375,-1.1046561658601066,79.19999694824219,-1.1241380761834106,80.5999984741211,-0.13323890877265454 9098,2008-06-20,76.37000274658203,78.0,75.56999969482422,77.5,5600500.0,-0.016864026177230373,1.2816933695819588,3.645181138019295,35.50297074896983,41.074260280657,3.0534639856717263,4.064697297741091,8.636963611504413,8.24658312601457,20.85744802883979,2.4300003051757812,-0.9214457159550591,-3.739496612548834,-7.303264198297242,-0.17572902680042546,-5.521380405423045,-1.9576128196746225,5.781566140538899,14.159342224838872,-25.765940558227847,1.7818837928742048,6,2.7849960327148438,3.484996795654297,10.409997940063477,9.349998474121094,-5.569999694824219,4,-0.07083938022185687,-1.2069068331696367,77.68000030517578,-2.338694394880945,78.05999755859375,-1.1046561658601066,79.19999694824219,-0.07083938022185687 9099,2008-06-23,77.4800033569336,77.73999786376953,75.76000213623047,77.13999938964844,4743200.0,0.014534510546436286,3.6046788087401636,-0.3008891979663901,39.33210470342554,40.06208509805436,1.436057484920596,2.8703085990245256,7.397492016423598,7.065489877978848,20.448246494855187,1.9799957275390625,-1.2024225231803456,-2.4824962615966797,-6.230134069597298,1.2651415464039388,-4.356315165596996,-0.6086773575963633,4.276671378649539,35.175019424746495,-4.021719095400137,1.8738189040003124,6,1.3049964904785156,2.3749961853027344,9.299997329711914,8.239997863769531,-4.010002136230469,0,-0.08905525589734542,1.2816933695819588,76.37000274658203,-1.2069068331696367,77.68000030517578,-2.338694394880945,78.05999755859375,-0.08905525589734542 9100,2008-06-24,75.33999633789062,77.66999816894531,74.93000030517578,76.51000213623047,5771700.0,-0.027620120370728696,-1.7537696533797487,-3.441153371479861,35.27453327629274,39.57269271193976,2.8891145329591836,4.905851299655325,9.390485247804321,9.103834342787337,20.012115971427654,2.7399978637695312,-1.3630731969319072,-4.396503067016596,-8.677384850665305,-0.11562128336788646,-6.536943958840951,-2.256062175192241,6.045477895246975,8.350231445872431,-29.754991037234625,2.140440891824352,6,2.735004425048828,4.1750030517578125,11.440004348754883,10.3800048828125,-5.179992675781236,1,-0.05070347598229219,3.6046788087401636,77.4800033569336,1.2816933695819588,76.37000274658203,-1.2069068331696367,77.68000030517578,-0.05070347598229219 9101,2008-06-25,73.55999755859375,76.08999633789062,73.3499984741211,75.4800033569336,7251600.0,-0.023626212713281802,-1.3418745455790342,1.6410224642170128,23.622951252914092,37.83953720013932,4.264785984075189,6.298366378616578,10.992663010281802,10.749232115223222,20.475334923078353,2.7399978637695312,-1.8265021450389725,-5.725501632690424,-10.603894426110216,-0.8471088392706321,-8.164698029400327,-3.286305235980521,7.309038760306905,4.191596705199407,-25.382597456191597,2.4391963967098986,6,3.7250022888183594,5.06500244140625,12.965002059936523,12.160003662109375,-3.339996337890639,2,-0.0784393261904387,-1.7537696533797487,75.33999633789062,3.6046788087401636,77.4800033569336,1.2816933695819588,76.37000274658203,-0.0784393261904387 9102,2008-06-26,71.5,73.08999633789062,70.31999969482422,72.33000183105469,7749600.0,-0.028004317930446776,1.3574531358556967,0.4322913148347566,22.94540839342585,35.87150463650658,5.936335235817452,7.9931933507417625,12.7195737782491,12.67262016843597,21.204073987931938,3.2399978637695312,-2.317620304331399,-7.293499374389654,-13.180070441493683,-1.4069283072856251,-10.236784907941669,-4.35021384083764,8.617132534422694,15.364586696442498,-11.774862578117837,2.9432855335520176,6,4.270000457763672,5.6100006103515625,14.864999771118164,14.220001220703125,-6.260002136230469,3,-0.032447548179359686,-1.3418745455790342,73.55999755859375,-1.7537696533797487,75.33999633789062,3.6046788087401636,77.4800033569336,-0.032447548179359686 9103,2008-06-27,71.37999725341797,71.95999908447266,70.16000366210939,70.73999786376953,9666400.0,-0.0016783600920563524,-1.00000847716254,-0.7710819009100102,21.196867340738564,32.40592448457119,5.622326636208186,7.724814312238266,12.518537565486383,12.729293552481124,21.983777329732572,1.799995422363267,-2.505402501278482,-6.915502166748041,-13.534628404723492,-0.29637592877259067,-10.225065285735766,-3.605939047760316,7.561479340252902,16.094914571852588,-7.387036127791998,3.3095631189877244,6,4.200004577636719,5.525005340576172,14.985002517700195,14.340003967285156,-4.709999084472656,4,-0.02339588446629348,1.3574531358556967,71.5,-1.3418745455790342,73.55999755859375,-1.7537696533797487,75.33999633789062,-0.02339588446629348 9104,2008-06-30,72.12999725341797,72.91000366210938,70.69000244140625,71.41999816894531,4866000.0,0.010507145262800943,-1.0460929946383053,1.1093746274706149,24.395480415914562,30.885222885076253,3.961053508647808,6.633662363495247,11.348689939287993,11.922556562802527,22.36724309597634,2.220001220703125,-2.6150626722810273,-5.733002090454107,-12.784847781148414,1.3188436002402,-9.25892493580126,-2.2070792451069536,5.582073129834299,26.231624930156816,4.79660260938093,3.5259228453471536,6,2.8700027465820312,4.775005340576172,14.235002517700195,13.590003967285156,-4.7199935913085795,0,-0.01843885002501,-1.00000847716254,71.37999725341797,1.3574531358556967,71.5,-1.3418745455790342,73.55999755859375,-0.01843885002501 9105,2008-07-01,73.41999816894531,73.83999633789062,70.12000274658203,70.93000030517578,6692500.0,0.01788438880699128,1.2342342755155578,3.507043766991543,33.816705182410615,30.381270285688394,1.9723508747056542,5.008996981950304,9.62357562425116,10.603820576304443,22.426652885144165,3.7199935913085938,-2.7431936103914865,-4.067501068115234,-11.230626881759079,3.0956247455286103,-7.64906397493715,-0.4859381612933191,3.2347828733469584,55.276364570433955,30.914014255704686,3.5815629068219206,7,0.8200035095214844,3.4650039672851562,12.510004043579102,12.300003051757812,-6.449996948242202,1,0.0006810549306028868,-1.0460929946383053,72.12999725341797,-1.00000847716254,71.37999725341797,1.3574531358556967,71.5,0.0006810549306028868 9106,2008-07-02,70.25,74.18000030517578,70.19999694824219,73.83999633789062,6417600.0,-0.04317622239176433,-1.1571819640405578,-1.4417668344726369,30.09809501489839,29.576124036554468,4.378435121540392,7.757642440791926,12.359398529490335,13.718694402288634,22.62050193612561,3.9800033569335938,-3.395612869352462,-6.717499160766607,-14.40475775292225,0.9697594313890363,-10.561128456844429,-2.8738698646887855,5.359216514978627,3.20190471895248,-21.680753157993745,3.8436292960778227,7,3.8100013732910156,6.635002136230469,13.952499389648438,15.470001220703125,-1.19000244140625,2,-0.0012810866603645277,1.2342342755155578,73.41999816894531,-1.0460929946383053,72.12999725341797,-1.00000847716254,71.37999725341797,-0.0012810866603645277 9107,2008-07-03,68.44999694824219,70.98999786376953,67.86000061035156,70.26999664306639,5584000.0,-0.025622819242104078,-1.0866701422885698,0.5069642204408438,27.591104987377022,28.697027840821928,5.287512843099719,8.878736896724163,13.740491510148985,15.422528352190767,23.49300853977899,3.1299972534179688,-3.797460286452946,-7.797502136230463,-15.853520229545765,0.258515957084839,-11.825511182888107,-3.769493089572819,6.280945363792981,9.335385543986721,-16.196273866283608,4.028009046657649,7,4.350002288818359,7.305004119873047,15.337501525878906,17.270004272460938,1.1300048828125,3,0.025858354293270436,-1.1571819640405578,70.25,1.2342342755155578,73.41999816894531,-1.0460929946383053,72.12999725341797,0.025858354293270436 9108,2008-07-07,69.81999969482422,70.9800033569336,68.36000061035156,68.75,5577700.0,0.020014650221503283,-1.8324377379032757,-0.5879120188135917,22.80526035395451,26.860711801991812,3.230393408942774,6.960673693961766,12.010764298531242,13.92917686483392,24.689187914252287,2.6200027465820312,-4.142287641541941,-5.852999496459958,-14.026836265813131,2.3208372728932147,-9.939917881136537,-1.7660811117833788,4.3600006103515625,31.012645239173082,9.667516530054705,4.086918384676584,7,2.9449996948242188,5.935001373291016,13.654998779296875,15.900001525878906,-0.4700012207031108,0,-0.06559727658369219,-1.0866701422885698,68.44999694824219,-1.1571819640405578,70.25,1.2342342755155578,73.41999816894531,-0.06559727658369219 9109,2008-07-08,66.95999908447266,69.81999969482422,66.43000030517578,69.38999938964844,9238800.0,-0.04096248385637813,1.0607893290540713,-2.2710289703166557,21.240615184283172,25.301387569546307,4.963125815040684,9.129415348584303,14.434606135573915,16.662954868386947,26.054014400036646,3.3899993896484375,-4.5596791357959745,-7.977000045776364,-16.51611774282543,0.5621176512727004,-12.24655889430089,-3.707441197251839,6.082401275634766,6.838693926411291,-11.326882176455431,4.269558848524529,7,4.299999237060547,8.080001831054688,16.1924991607666,18.76000213623047,0.1399993896484517,1,-0.004330957579039008,-1.8324377379032757,69.81999969482422,-1.0866701422885698,68.44999694824219,-1.1571819640405578,70.25,-0.004330957579039008 9110,2008-07-09,64.01000213623047,67.83999633789061,63.93999862670898,67.75,8409500.0,-0.04405610795365533,-1.0103055686644533,1.5390935778088255,19.57558898155696,24.851680650506626,6.8581573390576835,11.26698447371217,16.92032430143152,19.45552003876952,27.88129377204528,3.8999977111816335,-4.965234560815588,-10.044496917724615,-19.27804978514034,-0.8109440503088905,-14.661273351432484,-5.427720484016746,7.709918212890628,0.6836279106154681,-16.182413759449492,4.616776433707863,7,5.049997329711914,9.784997940063477,19.092496871948242,21.709999084472656,2.8899993896484233,2,0.05311672258099298,1.0607893290540713,66.95999908447266,-1.8324377379032757,69.81999969482422,-1.0866701422885698,68.44999694824219,0.05311672258099298 9111,2008-07-10,65.83999633789061,66.30999755859375,64.0,64.29000091552734,6541700.0,0.02858919138551852,-1.169014588997181,-0.41443751542708956,25.876113436096944,25.17731454413675,4.266596704447295,8.854499698464664,14.813117956640241,17.498533028569653,29.12584504080222,2.30999755859375,-5.539019605809756,-7.556502532959001,-17.173796808142612,2.060791742224602,-12.365149670550807,-2.7478553953671963,4.3239396667480605,26.950325060940344,8.741799532907645,4.8086471375918025,7,3.220003128051772,7.9550037384033345,17.2625026702881,19.880004882812514,0.8100051879882812,3,0.017162894071459434,-1.0103055686644533,64.01000213623047,1.0607893290540713,66.95999908447266,-1.8324377379032757,69.81999969482422,0.017162894071459434 9112,2008-07-11,64.98999786376953,66.48999786376953,64.0,65.19999694824219,4973800.0,-0.012910062597192296,-1.2739760387671706,-0.1354836804307926,26.370423551761675,25.752154123139317,4.577401636722868,9.15223710452561,15.370956367423702,18.239417167096562,30.004564325222372,2.4899978637695312,-5.927062738675076,-7.758000946044916,-17.818568440581245,2.3025665484914057,-12.788284693313074,-2.727717198776759,3.9291506652832027,14.91475186873991,-3.648747497885811,5.030283747268162,7,4.070001602172852,8.805002212524414,17.717500686645508,20.75,1.6300048828125,4,0.062625016596487,-1.169014588997181,65.83999633789061,-1.0103055686644533,64.01000213623047,1.0607893290540713,66.95999908447266,0.062625016596487 9113,2008-07-14,67.30000305175781,67.63999938964844,65.66000366210939,65.81999969482422,5160900.0,0.035544010831181305,-1.2000008477126782,-7.047665758401453,29.865510829783943,26.359935280235913,1.819082222090941,6.330376099734536,12.778971297604897,15.796057675512259,30.706239236830108,2.6500015258789062,-5.926281039157658,-4.916996002197266,-14.94918842225519,5.115196417860666,-9.933092212226228,0.09910020783169671,0.6233154968261658,57.142922018649244,39.000191779060074,5.016096210028965,7,1.7599964141845703,6.494997024536133,15.437496185302734,18.43999481201172,-1.8000030517578125,0,0.03387813782925719,-1.2739760387671706,64.98999786376953,-1.169014588997181,65.83999633789061,-1.0103055686644533,64.01000213623047,0.03387813782925719 9114,2008-07-15,64.76000213623047,67.02999877929689,64.55000305175781,66.5,6238500.0,-0.03774146805868539,-1.2962965579358343,-1.1756715656203767,29.400323060884503,25.8692261556219,3.580204818045317,8.03478645682776,14.974583748762413,18.1849837762948,32.450995111213054,2.75,-5.826769291007636,-6.664997100830078,-16.40747114228816,3.077476940628003,-11.536234121559119,-1.7937600801010376,2.8799972534179688,21.025743352886334,1.5764023860331449,4.871237020729041,7,4.299997329711914,8.579996109008789,18.14999771118164,20.979995727539062,1.5699996948242188,1,0.07087702573318366,-1.2000008477126782,67.30000305175781,-1.2739760387671706,64.98999786376953,-1.169014588997181,65.83999633789061,0.07087702573318366 9115,2008-07-16,65.15000152587889,65.76999664306639,63.5099983215332,64.97000122070311,9580300.0,0.006022226324638114,2.1831174343571993,-0.1034485782561989,32.68835793386323,26.157033146617994,2.116289900706292,6.891560969865068,14.265674011573367,17.624046021498756,34.36965809300058,2.259998321533189,-5.700083553869916,-5.572497940063485,-14.974680670162684,3.8296847900357136,-10.273589305113077,-0.8714065750138928,2.4899978637695455,39.709510416522,17.572967107049873,4.7010913650495985,7,2.099996566772475,7.974996566772475,17.95499992370607,20.58999633789064,1.830001831054716,2,0.029930881083212846,-1.2962965579358343,64.76000213623047,-1.2000008477126782,67.30000305175781,-1.2739760387671706,64.98999786376953,0.029930881083212846 9116,2008-07-17,67.86000061035156,68.68000030517578,65.68000030517578,65.68000030517578,6963800.0,0.04159630116656565,-1.7522931926911811,12.111092273131861,42.70248790432116,27.836075692945123,-1.0821867105959768,3.560786287619692,11.20655294960693,14.728071478503324,35.42708246834521,3.529998779296889,-5.635152023397296,-2.352499008178711,-11.167055927272344,6.462057910914922,-6.759777467725527,2.0547794513681055,-4.350002288818359,84.13927697864287,58.62024328123029,4.407278459546817,7,-0.6149997711181641,4.894998550415039,15.245000839233398,18.89999771118164,-0.31999969482421875,3,-0.014146759148808918,2.1831174343571993,65.15000152587889,-1.2962965579358343,64.76000213623047,-1.2000008477126782,67.30000305175781,-0.014146759148808918 9117,2008-07-18,67.33000183105469,69.08000183105469,66.84999847412111,68.05000305175781,5279300.0,-0.007810179406571138,-1.6547533628214375,-0.3302757430784253,42.011842867569044,29.970140416680067,-0.813293135610536,3.452651405530929,11.409857092502051,15.091554540699178,36.36413211643848,2.2300033569335795,-5.963638386883616,-2.3649978637695312,-10.524552399452887,5.794556671913824,-6.444775131611209,1.7147794040721465,-3.8200035095214844,68.58170740811002,40.14095530411091,4.079777267841676,7,-0.6650028228759766,5.034997940063477,15.540000915527344,19.389999389648438,-1.2900009155273438,4,-0.010099514134606191,-1.7522931926911811,67.86000061035156,2.1831174343571993,65.15000152587889,-1.2962965579358343,64.76000213623047,-0.010099514134606191 9118,2008-07-21,70.95999908447266,71.29000091552734,67.55999755859375,68.09999847412111,6200400.0,0.05391351781819953,1.1193175168084895,-3.972216335353687,47.92773938005957,32.935376438433,-4.765744584770857,-0.6360411069774727,7.428970247380946,11.333939267607079,36.48538223408683,3.9599990844726562,-5.866995182554149,1.5354995727539062,-6.029352939564788,9.1003520850726,-2.2469266834054338,5.317925828913246,-7.227200622558591,95.75833263462616,64.26886435521364,3.782426256159346,7,-3.559999465942383,1.4050006866455078,11.195003509521484,15.045001983642578,-4.019996643066406,0,-0.06116116676839556,-1.6547533628214375,67.33000183105469,-1.7522931926911811,67.86000061035156,2.1831174343571993,65.15000152587889,-0.06116116676839556 9119,2008-07-22,70.58000183105469,71.56999969482422,69.20999908447266,70.77999877929688,6022500.0,-0.005355091013538593,1.651687897543162,-0.06992898795836414,44.802347798840835,35.73834964035343,-4.266965896970049,-0.842684172400368,7.462869133179879,11.571157160350978,36.57313260153352,2.3600006103515625,-5.534635271575439,1.50050239562988,-5.083237729049699,8.084242520309466,-1.7913676667099168,4.792372457969677,-6.393771221923828,87.71715018498439,56.78956294213215,3.291870062339793,7,-3.0400028228759766,1.7849979400634766,11.575000762939453,15.424999237060547,-2.6200027465820312,1,-0.07197508783315909,1.1193175168084895,70.95999908447266,-1.6547533628214375,67.33000183105469,-1.7522931926911811,67.86000061035156,-0.07197508783315909 9120,2008-07-23,71.5199966430664,73.0,71.30999755859375,71.8499984741211,5585900.0,0.013318146608465087,-3.5066731770833335,1.6500343327992675,52.53088324953362,38.69999073073528,-4.503197597895721,-2.1961343159745184,6.081914770980447,10.52050170323173,36.22998924033774,2.4199981689453125,-5.1937334356230025,2.6314971923828097,-3.384697564237811,8.64769194900343,-0.3766001859275008,5.63959457069312,-6.743064507080078,79.7813740623505,43.47345010121086,3.0080973783103113,7,-3.2649974822998047,0.7350025177001953,10.635005950927734,14.485004425048828,-0.5099945068359375,2,-0.07256704496105248,1.651687897543162,70.58000183105469,1.1193175168084895,70.95999908447266,-1.6547533628214375,67.33000183105469,-0.07256704496105248 9121,2008-07-24,67.79000091552734,72.2300033569336,67.30000305175781,71.5,6011000.0,-0.05215318655779988,-1.1023478714941755,11.242359088176816,48.77868895738972,41.18979799802729,-0.5224454034543129,1.1377571140969849,9.292081355940894,14.079341113016454,35.868380703849354,4.930000305175781,-4.6243151826441675,-0.8099987030029325,-6.422831898964745,4.80283449295888,-3.616415300983846,1.9964178949779807,-2.1907619931396454,15.284588750925565,-23.42578784183604,2.8064165979809075,7,0.4649982452392578,3.8849964141845703,14.365001678466797,18.21500015258789,2.779998779296875,3,-0.011948628819212881,-3.5066731770833335,71.5199966430664,1.651687897543162,70.58000183105469,1.1193175168084895,70.95999908447266,-0.011948628819212881 9122,2008-07-25,69.18000030517578,69.36000061035156,66.95999908447266,68.26999664306639,4179700.0,0.020504489908187207,2.7795172471795366,-0.2452840664888569,48.81656821429136,43.295471040750336,-1.40314457124488,-0.4584684569272781,7.675894080566309,12.538581618532845,34.829620683877046,2.4000015258789062,-3.643989772570464,0.6960006713867131,-4.758129332309991,6.150130675083425,-2.0310643304616463,3.4230656732350724,-2.840685275026857,36.75498152651025,-2.808107951838295,2.7270650018483544,7,-0.9250011444091797,1.7549991607666016,12.97500228881836,16.825000762939453,-0.470001220703125,4,-0.023706264562212476,-1.1023478714941755,67.79000091552734,-3.5066731770833335,71.5199966430664,1.651687897543162,70.58000183105469,-0.023706264562212476 9123,2008-07-28,69.70999908447266,70.45999908447266,69.04000091552734,69.30000305175781,5423300.0,0.007661156070524422,-2.0537585010295576,0.45054327777590764,55.564554126144806,46.20260782577925,-1.7381159569188185,-1.1805200748473226,6.845121029974408,11.818019248368955,33.54741335262512,1.4199981689453125,-2.868530094995208,1.3094993591308537,-4.0073579379411655,6.62635665620288,-1.348929289405163,3.9679280076668704,-2.75,45.52979442321659,1.7518055688188454,2.6584286485360127,7,-1.4549999237060547,1.0450000762939453,10.910001754760742,16.295001983642578,-3.180000305175767,0,-0.052646653523809595,2.7795172471795366,69.18000030517578,-1.1023478714941755,67.79000091552734,-3.5066731770833335,71.5199966430664,-0.052646653523809595 9124,2008-07-29,70.80000305175781,72.36000061035156,69.94999694824219,71.06999969482422,5461100.0,0.01563626426051612,-1.446693233880556,-0.6585347699063995,64.85778096977191,49.776988163102445,-2.102326687527423,-2.503635405896972,5.463386511528313,10.564688398445398,32.44944116151664,2.6500015258789062,-1.976705520775127,2.4660030364990178,-2.6851365386060735,7.617142611604109,-0.10956675105353497,5.0415728240515705,-3.8400039672851562,63.57621498721067,13.75441625366755,2.575569787552546,7,-1.4600028991699219,-0.1750049591064453,8.704996109008789,14.429996490478516,-7.3000030517578125,1,-0.05451978028206772,-2.0537585010295576,69.70999908447266,2.7795172471795366,69.18000030517578,-1.1023478714941755,67.79000091552734,-0.05451978028206772 9125,2008-07-30,73.47000122070312,73.56999969482422,70.87000274658203,71.45999908447266,5907800.0,0.037711836918897124,1.4434371644877428,-7.444544915086609,66.10386030181377,52.377140651712736,-3.87557846702785,-5.449072160308816,2.6146779382880254,7.8191589839195075,31.61997264685401,2.7699966430664062,-1.2119260221898145,5.133501052856445,-0.0280703322789293,10.29507243799182,2.552715360288758,7.714286745424133,-5.906002044677734,98.48716392000793,43.88147201466891,2.580785692567688,7,-3.2600021362304688,-2.880002975463867,5.849998474121094,11.759998321533203,-10.240001678466797,2,-0.07499662508073845,-1.446693233880556,70.80000305175781,-2.0537585010295576,69.70999908447266,2.7795172471795366,69.18000030517578,-0.07499662508073845 9126,2008-07-31,70.16000366210939,72.66999816894531,69.98999786376953,72.66999816894531,6587700.0,-0.04505236836257209,1.1354630839843156,-1.2487521588126933,59.885293524697545,54.363079613615895,-0.22910858416824453,-2.262143894102323,5.664810155347581,11.065066316956035,31.01730579748706,3.4800033569335938,-0.25221707509490443,1.8280033111572465,-3.3266965258780488,6.982703148192542,-0.749346607360394,4.405353229674887,-1.875284423828134,48.41156251370657,-10.751495938388956,2.577349918517646,7,0.10499572753904829,-0.36000633239747515,8.634996414184556,14.74999618530272,-7.380004882812507,3,0.012115142955446023,1.4434371644877428,73.47000122070312,-1.446693233880556,70.80000305175781,-2.0537585010295576,69.70999908447266,0.012115142955446023 9127,2008-08-01,70.22000122070311,71.37000274658203,69.87999725341797,70.70999908447266,4583500.0,0.0008551532990601629,-1.5470053144664342,0.19521869965653127,56.10878824037912,55.2720850425403,0.18321903843254006,-2.300696018092097,5.346089407324612,10.869143879176292,29.797123237947087,1.4900054931640625,0.6133046642846551,1.7995006561279183,-3.42404719603374,7.02304850828957,-0.8122732699529109,4.411274582208748,-1.3010483276367069,26.0485788775184,-31.991532421824797,2.6117739260808266,8,0.04499816894532671,-1.3750019073486186,7.734998703002944,13.899997711181655,-10.270000457763658,4,0.00498431313068548,1.1354630839843156,70.16000366210939,1.4434371644877428,73.47000122070312,-1.446693233880556,70.80000305175781,0.00498431313068548 9128,2008-08-04,65.23999786376953,68.84999847412111,65.05000305175781,68.52999877929689,9149800.0,-0.07092001239477785,-1.0708475302110327,6.714316854807152,50.91115427550535,55.95084131772525,4.767909158275572,2.443891741252145,10.032536716999914,15.710826454393114,28.987894881016953,5.169998168945298,0.9007637675519362,-2.951502609252927,-8.316380133803804,2.4133749152979505,-5.6339413715283655,-0.2690638469774882,8.330001831054688,2.229986935104452,-57.993322880310956,2.6824387622754404,8,4.070003509521484,3.605001449584961,11.200002670288086,17.365001678466797,-5.489997863769531,0,0.05318824853349913,-1.5470053144664342,70.22000122070311,1.1354630839843156,70.16000366210939,1.4434371644877428,73.47000122070312,0.05318824853349913 9129,2008-08-05,66.66999816894531,66.80000305175781,65.51000213623047,66.06999969482422,5869200.0,0.02191907345186972,1.999973386088021,-0.18237030612647087,52.77574441678705,55.97804811408675,3.0451809883114436,1.044608973044518,8.3366306621067,14.145424702437992,27.68673286995358,1.5600051879882812,1.3079604814000731,-1.507002258300787,-6.887439437144735,3.8734349205431613,-4.197220847722761,1.1832163311211872,6.729601593017577,19.01403468868566,-41.9946292466454,2.690218589421976,8,2.640003204345703,2.1750011444091797,9.572504043579102,15.855003356933594,-5.089996337890625,1,-0.0020998859081060584,-1.0708475302110327,65.23999786376953,-1.5470053144664342,70.22000122070311,1.1354630839843156,70.16000366210939,-0.0020998859081060584 9130,2008-08-06,67.41000366210939,68.40000152587889,66.04000091552734,66.51999664306639,3823600.0,0.011099527725932479,-1.5513541155462292,1.4833488040894132,49.114527442713495,56.01536350134494,1.856045523347234,0.6033156408935554,7.351889104283501,13.294501984337401,25.60321753200312,2.3600006103515483,1.288840908118857,-0.9369968414306555,-5.966481567160557,4.0924878842992385,-3.451739204295606,1.577745521434295,5.822604165649395,30.971156464764775,-25.991686581089375,2.5147423628649483,8,1.8999977111816264,1.434995651245103,8.542497634887681,15.114997863769517,-4.170001983642592,2,-0.05800331478556453,1.999973386088021,66.66999816894531,-1.0708475302110327,65.23999786376953,-1.5470053144664342,70.22000122070311,-0.05800331478556453 9131,2008-08-07,66.97000122070311,68.47000122070311,66.0,66.94999694824219,4522900.0,-0.006527257343164949,-1.572920391960503,0.022476533367605793,49.28909809801422,56.067866821758585,2.422221162190226,1.1935076046101898,7.449309501987685,13.649441755273571,23.39789718570506,2.470001220703111,1.3789683556440337,-1.4334995269775561,-6.368911107249787,3.5019120532946744,-3.9012053171136785,1.0342062631585662,6.098954511535652,30.379719330013355,-24.07600622560582,2.467705790136117,8,2.340000152587905,1.8749980926513814,8.592500686645522,15.534999847412124,-5.7600021362304545,3,-0.05584592519479603,-1.5513541155462292,67.41000366210939,1.999973386088021,66.66999816894531,-1.0708475302110327,65.23999786376953,-0.05584592519479603 9132,2008-08-08,69.05999755859375,69.72000122070311,66.0,66.58999633789061,3606100.0,0.031207948332014235,-1.0383602417999471,123.47368421061473,46.00504156224905,55.005698759103495,0.350244225630604,-0.6070652128386769,5.073928960077524,11.447351219330287,21.01112752396874,3.720001220703111,1.177889867950043,0.4529968261718693,-4.218362870290491,5.12435652263423,-1.882683022059311,2.7886766744030496,3.848579120035396,85.86715372827608,35.122537706128256,2.3356798482311816,8,0.2500038146972656,-0.5199985504150391,6.412504196166992,13.025005340576172,-5.869998931884773,4,-0.09093540401545219,-1.572920391960503,66.97000122070311,-1.5513541155462292,67.41000366210939,1.999973386088021,66.66999816894531,-0.09093540401545219 9133,2008-08-11,69.58000183105469,70.0,67.83999633789061,68.77999877929689,6013000.0,0.0075297464645831536,1.6341517877911207,0.32388771513645653,47.90969883664483,53.12257852208937,-0.21248438351460663,-0.998703700036998,4.268698974607787,10.880049150803657,19.102342715195935,2.160003662109389,1.385703109013562,0.8590011596679688,-3.789284889919074,5.507287209255011,-1.4651418651255597,3.183144184461497,3.1714033750370305,90.64591606302665,42.73660258152649,2.3241430247935226,8,-0.2700004577636719,-1.0400028228759766,4.697498321533203,11.224998474121094,-9.660003662109375,0,-0.13840185131781946,-1.0383602417999471,69.05999755859375,-1.572920391960503,66.97000122070311,-1.5513541155462292,67.41000366210939,-0.13840185131781946 9134,2008-08-12,69.34999847412111,70.66000366210938,68.41999816894531,69.01000213623047,4210400.0,-0.003305595729819699,-1.947367364352758,0.42499380114061547,45.32529611969306,50.81384916852041,-0.23444935438605796,-0.42920347571640605,4.2229763802130975,11.06508844776188,16.74782511479862,2.2400054931640625,1.4948566686937568,0.39949798583985796,-3.862547500727999,4.661543472407715,-1.7315247574440775,2.5305207291237934,3.247378688883927,71.88832277880043,26.8535211777316,2.131022743283931,8,-0.48999786376954546,-0.809999465942397,4.910001754760728,10.830001831054673,-7.329998016357436,1,-0.13842824348011307,1.6341517877911207,69.58000183105469,-1.0383602417999471,69.05999755859375,-1.572920391960503,66.97000122070311,-0.13842824348011307 9135,2008-08-13,67.09999847412111,67.37000274658203,60.9900016784668,62.43000030517578,28749100.0,-0.03244412472250624,1.4491335303403496,13.735436675342795,48.41232836504233,49.53907526189206,1.136451812235407,2.081073560972328,6.160584623128713,13.221137295698071,14.722557084290328,8.359996795654311,1.2950595222824717,-1.9480018615722514,-5.923567803455796,2.0275640803112935,-3.935784832514031,0.03978110936952817,5.346431206658977,63.18506248488633,13.792744471959232,1.9877829709417727,8,-0.9199962615966939,0.18000221252439985,6.0500011444091655,11.740001678466783,-3.7199974060058807,2,-0.08226522754982402,-1.947367364352758,69.34999847412111,1.6341517877911207,69.58000183105469,-1.0383602417999471,69.05999755859375,-0.08226522754982402 9136,2008-08-14,66.90000152587889,68.04000091552734,66.55000305175781,67.66000366210939,6951500.0,-0.0029805805184831557,-1.0410942439840096,-0.16274142060362654,44.44985922398612,48.24363870451506,0.9223853130323505,2.324648102786213,6.048451569523067,13.31245224661835,13.987521848620602,1.4899978637695312,0.7308138739319361,-2.09999885559084,-6.15827998717711,1.9582822759954297,-4.129139421383982,-0.07085828979769815,5.088171034808667,61.11684214138978,9.70769201535186,2.029140565793137,8,-1.074998855590806,0.3799991607666158,4.527498245239272,10.6949977874756,-3.8000030517577983,3,-0.05470851665072529,1.4491335303403496,67.09999847412111,-1.947367364352758,69.34999847412111,1.6341517877911207,69.58000183105469,-0.05470851665072529 9137,2008-08-15,66.65000152587889,68.27999877929689,65.55000305175781,68.05999755859375,4838900.0,-0.0037369206920465636,1.95134916674568,1.8552527229834357,42.448183406639735,47.30330860797444,0.6847326303061863,2.657335083404874,5.906057773317144,13.473886472339316,13.473257497884006,2.7299957275390767,-0.14859611974952713,-2.3159988403320426,-6.44398539481179,1.8119877141477048,-4.379992117571916,-0.2520055630921689,4.898244199519837,58.531527263245074,6.115181565871502,2.063993277239873,8,-0.8249988555908061,0.6299991607666158,4.777498245239272,10.9449977874756,-5.88000106811522,4,-0.08162043986291567,-1.0410942439840096,66.90000152587889,1.4491335303403496,67.09999847412111,-1.947367364352758,69.34999847412111,-0.08162043986291567 9138,2008-08-18,66.62000274658203,67.93000030517578,65.80000305175781,67.12999725341797,3772600.0,-0.00045009420270170075,1.0189541585611905,0.3616992495035432,39.11458513388989,45.785402020985856,1.040489833453293,2.4722760762473968,5.584870285932084,13.440911007815885,13.891038427934554,2.1299972534179688,-0.6857519562937711,-2.128997802734375,-6.271897683470499,2.013902078001749,-4.20044774310243,-0.057547862366320146,4.505913216939419,58.22130210147566,6.918494313869182,2.0714499403680597,8,-0.7950000762939453,0.6599979400634766,4.807497024536133,10.714998245239258,-7.5000038146972585,0,-0.05148609994689668,1.95134916674568,66.65000152587889,-1.0410942439840096,66.90000152587889,1.4491335303403496,67.09999847412111,-0.05148609994689668 9139,2008-08-19,65.5,66.59999847412111,65.23999786376953,66.33999633789061,2844600.0,-0.016811808772245862,-1.0000000000000209,1.647069383358737,27.42210457063173,43.37513281297678,2.2094189996299463,3.36469385577513,6.321503416657805,14.478173360174452,14.490350861481366,1.3800048828125,-1.1565930650757252,-2.995000457763666,-7.285511657808428,1.2955107422810954,-5.140256057786047,-0.8497448577412854,5.220479392119259,61.865570852142895,15.84837720322227,2.1452556000223844,8,0.32500267028808594,1.7800006866455078,5.927499771118164,11.835000991821289,-7.740001678466797,1,-0.08519086764968986,1.0189541585611905,66.62000274658203,1.95134916674568,66.65000152587889,-1.0410942439840096,66.90000152587889,-0.08519086764968986 9140,2008-08-20,66.33000183105469,66.56999969482422,65.01000213623047,65.59999847412111,3067200.0,0.012671783680224147,1.5785103123009894,-0.8690554041780177,37.37640592969895,42.05150034983063,1.352318843724575,2.240822689392928,5.110517062744833,13.561433983867843,15.71254356319915,1.55999755859375,-1.0972188080637153,-1.9054988861084041,-6.051013266590928,2.24001549437412,-3.978256076349666,0.16725830413285792,4.001258452518471,40.36700458464069,-5.126425335673751,2.072757190241265,8,-0.5049991607666016,0.9499988555908203,4.869997024536133,11.004999160766602,-11.0,2,-0.06497815851518851,-1.0000000000000209,65.5,1.0189541585611905,66.62000274658203,1.95134916674568,66.65000152587889,-0.06497815851518851 9141,2008-08-21,66.98000335693361,67.5,65.5,65.68000030517578,3923700.0,0.009799510145265922,-1.409633238349113,1.7808179091375185,39.720830305703245,41.353254654658876,0.7866052750357966,1.609549196289791,4.164982001164688,12.818013798340104,15.652394317817695,2.0,-1.1857474228579576,-1.2149974822997933,-5.394524621765754,2.9645296571661675,-3.3047610520327737,0.8747660874331871,2.9776065824352997,60.24474749477975,11.783918289554556,2.089763569732983,8,-1.155000686645522,0.29999732971189985,3.2074947357177592,10.13999748229979,-19.220005035400405,3,-0.053747418757716714,1.5785103123009894,66.33000183105469,-1.0000000000000209,65.5,1.0189541585611905,66.62000274658203,-0.053747418757716714 9142,2008-08-22,67.54000091552734,68.15000152587889,66.86000061035156,67.26000213623047,2352600.0,0.008360667819162781,-1.3888865341414562,0.21538317076892144,60.14109655950984,42.712298846088316,-0.013050647453894726,0.9701262190830988,3.34339233358412,12.186385474830686,15.4023770340666,1.2900009155273295,-1.1933989742823456,-0.5729999542236328,-4.735475048444059,3.589475139996793,-2.6542375013338386,1.508237592886573,2.0589046934054807,80.57322519352948,25.179545737935953,2.0812375471102116,8,-1.7149982452392578,-0.26000022888183594,2.4599990844726562,9.579999923706055,-18.040000915527344,4,-0.06573885669559565,-1.409633238349113,66.98000335693361,1.5785103123009894,66.33000183105469,-1.0000000000000209,65.5,-0.06573885669559565 9143,2008-08-25,66.04000091552734,67.40000152587889,65.75,67.26999664306639,2336900.0,-0.022209060995957874,1.2147589837069737,-4.392861035422293,47.2392785715862,42.92496356296533,1.0415194463121793,2.298950136762386,4.560266177294068,13.554529535608225,15.68371424582114,1.7900009155273438,-1.2093088910481526,-1.8895000457763729,-6.079034023299755,2.3000339317470093,-3.984267034538064,0.20526694298531822,3.2145485361868396,32.802515270940894,-26.069632089507344,2.0947669887616907,8,-1.4050006866455078,1.239999771118164,3.4749984741210938,11.079999923706055,-19.740001678466797,0,-0.07980012696402894,-1.3888865341414562,67.54000091552734,-1.409633238349113,66.98000335693361,1.5785103123009894,66.33000183105469,-0.07980012696402894 9144,2008-08-26,66.94000244140625,67.0,65.63999938964844,65.83000183105469,2618100.0,0.013628127095729692,1.211390787629173,-0.9024426552866409,47.968881058012315,42.875691639962,-0.2640596252702636,1.1541117133998569,3.2953615050895593,12.482816954546792,16.701177591154583,1.3600006103515625,-1.2721954575803665,-0.7964984893798857,-4.7798129210109295,3.186815942251151,-2.7881557051954076,1.1951587264356363,1.9839650993780396,61.464989819373116,-0.8977616569855016,1.9916572158155197,8,-0.2950019836425781,0.3399982452392578,2.9424972534179688,10.179998397827148,-27.220001220703118,1,-0.11682108192879825,1.2147589837069737,66.04000091552734,-1.3888865341414562,67.54000091552734,-1.409633238349113,66.98000335693361,-0.11682108192879825 9145,2008-08-27,67.95999908447266,68.22000122070311,66.59999847412111,66.80999755859375,2727700.0,0.015237475438684367,-1.0636981674871113,1.0360368410200014,54.074064771353726,43.94504781189173,-1.2842933604914606,-0.31604982362890155,1.9599237921375732,11.252824568396363,18.00271434403332,1.6200027465820028,-1.4228486722864915,0.4989982604980412,-2.439894854230687,3.4378913752267692,-0.9704482968663228,1.9684448178624052,0.6466098218189273,90.44110222262162,23.03994572447104,1.4694465573643658,8,-1.3149986267089844,-0.6799983978271484,1.9925003051757812,9.160001754760742,-28.71999740600586,2,-0.1500883004760064,1.211390787629173,66.94000244140625,1.2147589837069737,66.04000091552734,-1.3888865341414562,67.54000091552734,-0.1500883004760064 9146,2008-08-28,71.01000213623047,71.36000061035156,67.81999969482422,68.41000366210939,5247600.0,0.044879386298500856,1.145458076418896,2.2608652385343495,57.437083722513684,45.61048118032218,-4.12362550439353,-3.477395961125154,-1.3398315287222857,8.00411839769501,18.660203358953282,3.5400009155273438,-1.4242394567937424,3.5065013885498075,0.38439482447337525,6.62860795262624,1.9454481065115914,5.067554670588024,-10.020000457763672,93.88114686314576,27.625463237163785,1.561053282038219,8,-2.825000762939453,-3.730001449584961,-0.7550029754638672,6.10999870300293,-33.720001220703125,3,-0.22081396751818416,-1.0636981674871113,67.95999908447266,1.211390787629173,66.94000244140625,1.2147589837069737,66.04000091552734,-0.22081396751818416 9147,2008-08-29,70.56999969482422,70.98999786376953,69.97000122070311,70.56999969482422,2650200.0,-0.006196344573573209,1.4285740236149294,0.0,53.798915490590915,47.24207344217783,-3.4297722667581354,-3.172482928398196,-1.1475932525143264,8.26878436438156,19.317239327453535,1.040000915527358,-1.3574283953844457,3.048999023437503,-0.1404168829692054,6.238414929844211,1.4542910702341487,4.643706976640857,-9.372598037719726,86.18879813053198,22.067452030215733,1.594707953203355,8,-2.384998321533203,-3.289999008178711,-0.6050014495849609,6.55000114440918,-34.56999969482422,4,-0.32322518735909755,1.145458076418896,71.01000213623047,-1.0636981674871113,67.95999908447266,1.211390787629173,66.94000244140625,-0.32322518735909755 9148,2008-09-02,68.70999908447266,71.44000244140625,68.48999786376953,70.68000030517578,5540500.0,-0.02635681760514419,-1.44813285889757,-100.0,47.81719225861243,49.50819429639792,-1.3881020914399471,-1.095348460657732,0.4801530606115989,9.941012220458404,18.81231900218926,2.9500045776367188,-1.2112358992190195,1.015498352050784,-2.0255358784829554,4.0565325825845235,-0.5050187632160856,2.536015467317654,-7.309345448303219,52.93100137065947,-9.786197653375915,1.5205171152668715,9,-0.4849967956542969,-1.4299983978271484,0.8850002288818359,8.410001754760742,-30.71999740600586,1,-0.2795808374390417,1.4285740236149294,70.56999969482422,1.145458076418896,71.01000213623047,-1.0636981674871113,67.95999908447266,-0.2795808374390417 9149,2008-09-03,66.52999877929689,68.63999938964844,65.29000091552734,68.63999938964844,5647400.0,-0.03172755543913852,2.175353085384109,1.0710656359890252,48.04660884225146,50.69377239779265,1.065407436680431,1.1316457334286412,2.3619945819711745,11.928237256535724,18.5971222365694,3.4199981689453125,-1.0403255914931293,-1.157501983642561,-4.209091835485182,1.8940878682000601,-2.6832969095638646,0.36829294227874243,-4.727771190917977,20.162561888020598,-40.740012120790524,1.525794925921309,9,1.8350028991699077,0.7500019073486186,2.9750003814697124,7.975000381469712,-27.52999877929689,2,-0.30407334906688144,-1.44813285889757,68.70999908447266,1.4285740236149294,70.56999969482422,1.145458076418896,71.01000213623047,-0.30407334906688144 9150,2008-09-04,63.5,65.90000152587889,62.33000183105469,65.87999725341797,6293200.0,-0.045543346383463024,1.9504059017323958,1.127960457329648,40.24110105002686,50.75158025827305,4.080904881756936,4.061956133048113,5.121467716109521,14.75083415616379,19.223968152219868,4.199996948242202,-0.8650298082363861,-3.9920005798339844,-7.573435297642533,-0.4105658620254431,-5.782717938738259,-2.20128322092971,-1.3122614174999967,12.843008677912277,-46.04829040052549,1.7907173589042717,9,3.3850021362304688,3.780000686645508,6.482499122619629,10.32499885559082,-25.380001068115227,3,-0.3744881697527066,2.175353085384109,66.52999877929689,-1.44813285889757,68.70999908447266,1.4285740236149294,70.56999969482422,-0.3744881697527066 9151,2008-09-05,63.22999954223633,63.4900016784668,61.91999816894531,62.93000030517578,6217300.0,-0.004251975712813771,2.8292604636232954,-0.1260502450705399,40.19495195867358,48.53534196929124,4.205254344334321,4.2555847963241575,5.169610907237541,14.806244317712782,19.942173226143684,1.5800018310546875,-0.36539629724623524,-4.075000953674319,-8.130393553682211,-0.019608353666427547,-6.102697253678258,-2.0473046536703805,8.210002899169922,13.760512451454792,-43.31010918173398,2.0276963000039445,9,3.450000762939453,3.6000003814697266,7.169999122619629,10.594999313354492,-20.779998779296875,4,-0.3794084775810367,1.9504059017323958,63.5,2.175353085384109,66.52999877929689,-1.44813285889757,68.70999908447266,-0.3794084775810367 9152,2008-09-08,62.77999877929688,65.40000152587889,61.20000076293945,64.75,4955600.0,-0.00711688701877744,1.5688044497743985,-6.566687435626796,39.24971389783709,47.64761256109689,4.368428822809882,4.438547365988249,5.454361177882724,14.97362959456148,20.90629264180948,4.200000762939439,-0.1822007522793001,-4.211001777648924,-8.648715746465136,0.22671219116728736,-6.42985876205703,-1.9921447932408185,8.469603576660155,15.429665599371239,-39.78127041149946,2.2188569844081076,9,3.5400028228759695,3.4350032806396413,7.252499580383294,11.024999618530266,-20.789997100830085,0,-0.4060209996718802,2.8292604636232954,63.22999954223633,1.9504059017323958,63.5,2.175353085384109,66.52999877929689,-0.4060209996718802 9153,2008-09-09,59.95000076293945,63.0,59.88000106811523,62.63999938964844,5580100.0,-0.04507801961427693,-1.2049477871370413,1.3654806902855068,35.8201373485695,46.297752148936574,6.977468605972234,6.861912397115617,8.08668540964338,17.51174591602887,22.136095437792175,3.1199989318847727,-0.1587035963732717,-6.559499740600586,-11.826659256759285,-1.2923402244418867,-9.193079498679936,-3.9259199825212363,10.89761752929688,0.7990834273581713,-51.357161035916434,2.6335797580793505,9,5.710000991821289,5.710000991821289,9.604998588562012,13.754999160766602,-22.85000228881836,1,-0.3994995906279475,1.5688044497743985,62.77999877929688,2.8292604636232954,63.22999954223633,1.9504059017323958,63.5,-0.3994995906279475 9154,2008-09-10,59.75,60.88000106811523,58.91999816894531,60.56000137329102,5633800.0,-0.003336126111662896,1.7034508522555538,0.30111590587761744,32.62935326589606,43.915006426107944,6.76133819564852,6.646604177087909,8.058434315598944,17.365761617137565,23.757629052528902,1.9600028991699148,-0.5516448354195518,-6.279500579833979,-12.169608688974364,-0.3893924706935934,-9.224554634404171,-3.334446525263786,10.43956125878907,11.891137992508357,-40.03145362002605,2.945054054570192,9,5.430000305175781,5.430000305175781,9.327500343322754,13.954999923706055,-20.849998474121094,2,-0.3641840723269155,-1.2049477871370413,59.95000076293945,1.5688044497743985,62.77999877929688,2.8292604636232954,63.22999954223633,-0.3641840723269155 9155,2008-09-11,61.58000183105469,61.66999816894531,58.0,58.79999923706055,4715500.0,0.03062764570802834,1.4797324552642261,-3.4320961490460618,36.58051493855717,41.59760989455722,4.3931470101230445,4.618655189226587,5.97515240215462,15.18620562653534,23.577484821750115,3.6699981689453125,-0.6323298537268016,-4.173498916625974,-10.362148621048078,2.0151507877961308,-7.267823768837019,-1.0791740644149215,7.707994380546879,48.37839314674322,-2.388580350642755,3.094324852211052,9,3.1399993896484375,3.1399993896484375,7.497498512268066,11.999998092651367,-22.160003662109375,3,-0.3666775115240031,1.7034508522555538,59.75,-1.2049477871370413,59.95000076293945,1.5688044497743985,62.77999877929688,-0.3666775115240031 9156,2008-09-12,63.2400016784668,63.6500015258789,60.56000137329102,61.18000030517578,4549600.0,0.02695680087776431,1.1458326434650161,0.7410069968069093,39.868053212317704,40.04973630808243,1.693113194386683,2.814709990648794,4.178133879841326,13.20590801175939,23.357469727424508,3.0900001525878764,-0.7657287737434757,-2.3304990768432674,-8.592422660931874,3.931424507245346,-5.4614608688875705,0.8004627152010357,4.919194911974614,70.8108188916143,22.830398390757566,3.1309617920443067,9,1.4799995422363281,1.4799995422363281,5.837498664855957,10.339998245239258,-24.640003204345703,4,-0.3972169841851123,1.4797324552642261,61.58000183105469,1.7034508522555538,59.75,-1.2049477871370413,59.95000076293945,-0.3972169841851123 9157,2008-09-15,61.209999084472656,63.66999816894531,61.06000137329102,61.06000137329102,4785700.0,-0.03209997691517075,-33.800488288703896,0.07281437436228515,38.89655140964854,39.05855399153088,2.5208689639745643,4.654925255977048,6.102732319536102,14.922910778717664,22.90683769931037,2.6099967956542898,-1.1446009380231175,-4.088501548767084,-10.619794395736903,2.442791298202735,-7.354147972251994,-0.8228551252821745,5.933277846924611,56.61375874958624,6.43611022683443,3.265646423484909,9,2.1100006103515625,3.5100021362304688,7.867501258850098,12.370000839233398,-23.81999969482422,0,-0.3064858454848779,1.1458326434650161,63.2400016784668,1.4797324552642261,61.58000183105469,1.7034508522555538,59.75,-0.3064858454848779 9158,2008-09-16,63.18999862670898,63.77000045776367,59.09000015258789,59.86999893188477,6896700.0,0.03234764861708017,1.089284284991732,22.133669031816016,41.78711588405795,38.36305477395383,-0.36262018278560504,2.534740348374477,3.993997144894486,12.663954493316034,22.601829777249602,4.680000305175781,-1.821169579443918,-1.9370018005371108,-8.502231602327988,4.62822800125376,-5.21961670143255,1.345613100358328,3.0389506115485645,89.94797599583742,39.496249211228516,3.282614900895436,9,-1.2399978637695312,1.5300025939941477,5.735001564025886,10.390001296997077,-29.359996795654283,1,-0.335496081800537,-33.800488288703896,61.209999084472656,1.1458326434650161,63.2400016784668,1.4797324552642261,61.58000183105469,-0.335496081800537 9159,2008-09-17,59.91999816894531,62.95000076293945,59.86999893188477,61.93000030517578,4850200.0,-0.05174870278255572,-1.9194321707248414,-0.6054223858405804,33.97129608701641,37.66640977806378,2.09104306444965,5.655212550938387,7.186810503392195,15.615427745996854,22.153706063344945,3.3199996948242045,-2.5633987536535017,-4.928002166748044,-11.888833544482964,2.0328292109868684,-8.408417855615497,-1.4475864778805843,5.486056145486472,33.27552888426394,-11.617236585469207,3.480415688867457,9,1.7800025939941335,4.8000030517578125,9.00500202178955,13.660001754760742,-27.539997100830078,2,-0.38084112804013937,1.089284284991732,63.18999862670898,-33.800488288703896,61.209999084472656,1.1458326434650161,63.2400016784668,-0.38084112804013937 9160,2008-09-18,62.02000045776367,62.75,58.0,60.5099983215332,6360200.0,0.03504676824083619,2.198651883971599,-0.7512440454726613,31.37173966415814,36.68605285645095,-0.26929408052957626,3.3895436256674145,5.12753366346044,13.213380491251769,21.78181119478154,4.75,-3.0889512574721536,-2.612499809265131,-9.646627492652115,4.421627874121853,-6.12956365095863,0.904564032428361,2.6454484252249415,69.67071297810152,29.695117518402085,3.517063841693494,9,-0.31999969482422586,2.700000762939453,6.679999351501465,11.559999465942383,-31.659999847412113,3,-0.37278295326085575,-1.9194321707248414,59.91999816894531,1.089284284991732,63.18999862670898,-33.800488288703896,61.209999084472656,-0.37278295326085575 9161,2008-09-19,63.38000106811523,65.54000091552734,62.11000061035156,65.54000091552734,5051500.0,0.021928419869615023,2.17592643285161,-1.4304614514018408,35.64870926974224,36.28594123110708,-1.794489031517081,1.8403679747948232,3.765906289758753,11.643038160058445,21.400710579027916,3.520000457763672,-3.4754030680440877,-1.0724990844726605,-8.037600148107892,5.8926019791625635,-4.555049616290269,2.410051447344955,-5.380001068115227,71.35279064802279,35.685216799698075,3.4825505318176124,9,-1.6100006103515554,1.3400001525878977,3.3500003814697337,8.940000534057624,-33.49000167846678,4,-0.37803727509281393,2.198651883971599,62.02000045776367,-1.9194321707248414,59.91999816894531,1.089284284991732,63.18999862670898,-0.37803727509281393 9162,2008-09-22,63.099998474121094,64.22000122070311,62.599998474121094,63.06000137329102,3354700.0,-0.004417838265625917,-2.3749955296651124,-0.0185171776183185,38.048575852309014,36.53354550930035,-1.6364065415246216,1.8663713781623699,4.0683971092037154,11.709254690466338,21.27569354301903,1.620002746582017,-3.491963601327683,-1.1305015563964815,-7.9630232404065,5.70202012761353,-4.5467623984014836,2.2857592856085276,-5.099998474121094,67.63922884436948,32.74443968234441,3.416260842005006,9,-1.3299980163574219,1.6200027465820312,3.452503204345703,9.220003128051758,-29.829998016357422,0,-0.3882725925904431,2.17592643285161,63.38000106811523,2.198651883971599,62.02000045776367,-1.9194321707248414,59.91999816894531,-0.3882725925904431 9163,2008-09-23,60.77000045776367,63.9900016784668,59.97999954223633,62.5,3414400.0,-0.03692548451190558,-1.4229610105831874,-43.253123509783556,37.8069502085243,37.10883405848127,0.9187579202102114,3.9856575030953394,6.319802463996439,13.804478231782582,21.074462607425755,4.010002136230469,-3.5550327358827047,-3.1969995498657227,-10.141259478160237,3.7472603784287912,-6.66912951401298,0.2751304142815343,-2.619200439453124,36.73740214088475,-0.020050726861434498,3.472129964147255,9,1.0,3.950000762939453,5.782501220703125,11.55000114440918,-25.029998779296875,1,-0.3847293219022565,-2.3749955296651124,63.099998474121094,2.17592643285161,63.38000106811523,2.198651883971599,62.02000045776367,-0.3847293219022565 9164,2008-09-24,59.11999893188477,61.79999923706055,58.6500015258789,61.04999923706055,3343300.0,-0.027151579948163418,-1.195124090851085,1.1156074080117442,40.15287941771003,37.50576344505381,2.760267412235585,5.291039721659764,7.952302105098447,15.194314780947728,20.93708102595488,3.1499977111816477,-3.614072017923718,-4.456000900268549,-11.573881964080705,2.661880163543607,-8.01494143217463,-0.8970603683624674,-0.8214148956298857,14.854095436226359,-23.898608380327047,3.558940531906079,9,2.650001525878899,5.600002288818352,7.432502746582024,13.200002670288079,-20.680000305175795,2,-0.42777397763433656,-1.4229610105831874,60.77000045776367,-2.3749955296651124,63.099998474121094,2.17592643285161,63.38000106811523,-0.42777397763433656 9165,2008-09-25,57.7599983215332,59.77000045776367,57.5,59.68999862670898,6390400.0,-0.023004070279475042,1.172245118474416,1.0,38.2768988371473,37.32896851447932,3.9352494576443036,6.16371810137062,9.266063884256312,16.297492172578814,21.426205220913726,2.270000457763672,-3.391240956641198,-5.306001472473142,-12.561627526671714,1.9496245817254305,-8.93381449957242,-1.6781884453738556,7.780002593994141,3.233809601079502,-37.082397594315424,3.627813027099285,9,3.7600021362304688,6.710002899169922,8.792503356933594,14.560003280639648,-19.199996948242188,3,-0.4394043973501326,-1.195124090851085,59.11999893188477,-1.4229610105831874,60.77000045776367,-2.3749955296651124,63.099998474121094,-0.4394043973501326 9166,2008-09-26,55.33000183105469,56.97000122070313,54.5,56.88000106811523,5469000.0,-0.042070577581242774,1.8554934962701801,0.8031082859955165,35.282506082262984,36.927407922547594,5.727526272531783,7.756454917462662,11.53326669081791,18.426624003552348,23.375959083553084,3.259998321533203,-3.1394701834386893,-6.951997947692874,-13.978337724384986,0.07434182899923769,-10.46516783603893,-3.438828059346818,10.049199066162103,8.53911241581766,-33.48235610056386,3.513169888346057,9,4.689998626708984,7.6399993896484375,11.22249984741211,16.534997940063477,-16.300003051757805,4,-0.45129225364833425,1.172245118474416,57.7599983215332,-1.195124090851085,59.11999893188477,-1.4229610105831874,60.77000045776367,-0.45129225364833425 9167,2008-09-29,47.7599983215332,54.2400016784668,46.18000030517578,54.1500015258789,11143200.0,-0.13681552971271949,1.453575971948926,4.12258474169566,29.717141250382397,35.58629962991698,12.503929679830271,14.261147800526544,18.86624201997941,25.666412759838465,25.837780323518395,9.150001525878906,-3.297266913990363,-13.381501388549808,-21.973880707399346,-4.789122069700269,-17.677691047974577,-9.085311729125038,17.184034539794922,8.871408728395075,-36.77961988515754,4.296189659424767,9,8.10000228881836,11.050003051757812,18.792503356933594,24.10500144958496,-5.219997406005859,0,-0.3741624698472371,1.8554934962701801,55.33000183105469,1.172245118474416,57.7599983215332,-1.195124090851085,59.11999893188477,-0.3741624698472371 9168,2008-09-30,49.5,49.56999969482422,47.22000122070313,49.16999816894531,8079900.0,0.036432197228162266,8.999967534575646,-0.05164345314103454,33.77651750992496,35.564657565795706,9.630536012641954,11.603086999748172,16.787520560021477,23.57342274684521,27.94863937031119,2.3499984741210866,-3.656562172791965,-10.680999755859375,-19.97705206665148,-1.3849474450672687,-15.329025911255428,-6.032973600463322,14.318190907958986,21.25480103617149,-27.482437913759565,4.648026155396051,9,6.3600006103515625,9.310001373291016,17.052501678466797,21.9950008392334,-9.970001220703118,1,-0.327878778631037,1.453575971948926,47.7599983215332,1.8554934962701801,55.33000183105469,1.172245118474416,57.7599983215332,-0.327878778631037 9169,2008-10-01,46.29999923706055,49.4900016784668,46.0,49.4900016784668,6942500.0,-0.0646464800593829,1.188087152013776,-9.666620428168493,26.820391818819502,35.058952249646964,11.952274012513136,13.923672299018762,19.616883906360826,26.406386999599277,29.31405610218499,3.5,-3.9663360090235855,-12.86950054168701,-23.555335123905095,-2.183665959468925,-18.21241783279605,-7.526583250577971,16.45990023473145,2.1786436244553946,-44.67882428011309,5.342917291109041,10,9.470001220703125,12.420001983642578,19.657501220703125,24.805002212524414,-10.489997863769531,2,-0.22807770480784517,8.999967534575646,49.5,1.453575971948926,47.7599983215332,1.8554934962701801,55.33000183105469,-0.22807770480784517 9170,2008-10-02,39.72000122070313,45.959999084472656,38.900001525878906,45.91999816894531,16813900.0,-0.14211659016811595,1.2484073028384268,1.943571223572178,18.954599977019157,33.20405121712218,16.80341760536755,19.63761835102219,25.711839135066604,32.5285003532343,30.294209357424524,7.399997711181641,-4.732303340330986,-18.260498619079584,-31.82239480158446,-4.698602436574703,-25.041446710332018,-11.479550527827143,21.6991062933455,4.537906522815812,-37.66660975584994,6.78094809125244,10,11.840000152587876,15.450000762939446,27.242499351501458,31.38500022888183,-2.510002136230476,3,-0.03222564336999523,1.188087152013776,46.29999923706055,8.999967534575646,49.5,1.453575971948926,47.7599983215332,-0.03222564336999523 9171,2008-10-03,39.2400016784668,42.86000061035156,38.560001373291016,40.31999969482422,14751300.0,-0.012084580248858279,-2.524591522299576,0.17419331418600492,19.763289303844616,31.172352711737247,15.085447769701517,19.213270109487752,25.811465029449863,32.53008246621573,31.247825015473758,4.299999237060547,-5.092669775366474,-17.54099826812744,-33.22549888190457,-1.8564976543503136,-25.383248575015998,-9.69874796123888,19.927195236764867,4.336736555746885,-34.55612125046659,7.8422503068885625,10,12.03499984741211,15.760000228881836,27.722498893737793,31.864999771118164,-2.370002746582024,4,-0.017329262897277986,1.2484073028384268,39.72000122070313,1.188087152013776,46.29999923706055,8.999967534575646,49.5,-0.017329262897277986 9172,2008-10-06,37.290000915527344,38.18000030517578,34.0,37.810001373291016,13619000.0,-0.04969420691970894,5.634929957826346,0.4814827896791057,14.325078771381854,28.563255885388084,14.515770168186535,20.190909026238856,27.30577979402311,34.128216000921086,33.12552436091934,5.240001678466797,-5.69403157763243,-18.216499137878415,-35.867746085460595,-0.5652521902962349,-27.042122611669498,-9.390875664087325,19.40433253467144,21.13038522808068,-10.837372724205576,8.825623473791088,10,10.60999870300293,15.430000305175781,30.442500114440918,33.704999923706055,-2.170001983642571,0,0.04666124486591294,-2.524591522299576,39.2400016784668,1.2484073028384268,39.72000122070313,1.188087152013776,46.29999923706055,0.04666124486591294 9173,2008-10-07,36.0,39.599998474121094,35.0,38.5,12893100.0,-0.0345937485614326,-1.0444437662760417,4.807688075413564,15.151525256135955,25.78532764521319,13.323779864673284,20.65355651227067,28.098623470862606,35.01759368949459,34.61505246103423,4.599998474121094,-6.671307912713374,-18.30900001525879,-37.840457412424456,1.2224573819068851,-28.074728713841623,-8.543271316675956,17.51712676717095,12.911554443407654,-18.11042067540047,9.765728698582837,10,10.885000228881836,16.720001220703125,31.73250102996826,34.41499900817871,-3.270000457763672,1,0.1816666920979817,5.634929957826346,37.290000915527344,-2.524591522299576,39.2400016784668,1.2484073028384268,39.72000122070313,0.1816666920979817 9174,2008-10-08,37.9900016784668,39.16999816894531,34.84999847412109,34.860000610351555,17281200.0,0.05527782440185547,-1.7428522988053279,-1.2520004272460965,14.878699118237506,23.18552767644544,8.963936794703429,17.86575101127319,25.58919877989665,32.63575074176245,35.96913012683816,4.319999694824226,-7.832776820627252,-15.23099842071533,-35.87866954111442,5.416672699683758,-25.55483398091488,-4.907162860515783,12.794727341300216,33.36122060115296,6.929467566808825,10.323835560199546,10,7.494998931884766,13.329998016357422,29.762499809265137,31.684999465942383,-2.210002899169922,2,0.04053690531166709,-1.0444437662760417,36.0,5.634929957826346,37.290000915527344,-2.524591522299576,39.2400016784668,0.04053690531166709 9175,2008-10-09,39.0,41.31999969482422,38.15999984741211,39.25,15497200.0,0.026585898312968093,-2.2746107230530224,-0.07987217721639302,13.998821792711453,20.820673866495266,5.602102950771972,15.892180429667846,23.97472914699091,31.279396439768107,36.921656143772815,3.329998016357422,-8.941566875851308,-13.092000007629395,-34.27750221297201,8.093502197713217,-23.684751110300702,-2.499248904958087,9.434866956999628,56.43340469026899,34.20979732103916,10.592751102671306,10,5.120000839233398,10.950000762939446,28.822501182556152,30.4950008392334,-5.209999084472656,3,-0.0817948365822817,-1.7428522988053279,37.9900016784668,-1.0444437662760417,36.0,5.634929957826346,37.290000915527344,-0.0817948365822817 9176,2008-10-10,38.11999893188477,41.25,34.5,37.400001525878906,14386200.0,-0.02256412995167245,-1.0705520018675634,-2.879989624023466,13.755082065245489,19.047111734813388,4.228844477290245,15.593234857464594,24.334277765576786,31.78508785448421,38.838975087786864,6.75,-10.18629233158022,-12.716000938415519,-34.096313025389556,8.664311148558518,-23.406156981902534,-2.025844894928504,8.293986651134908,56.28414076025054,38.1609880183205,10.690156043487018,10,3.6650009155273366,11.6500015258789,28.962502479553216,31.24500083923339,-5.379997253417969,4,-0.023871979876971205,-2.2746107230530224,39.0,-1.7428522988053279,37.9900016784668,-1.0444437662760417,36.0,-0.023871979876971205 9177,2008-10-13,42.45000076293945,42.900001525878906,40.150001525878906,40.599998474121094,8075800.0,0.11358871858290986,-1.0000027743291324,2.569456880520047,24.876582115580902,18.05823002433071,-1.0433068175934253,10.31455151529181,19.521473685949353,27.105029145555505,40.67570847681835,4.7800025939941335,-11.305498444142621,-7.4479991912841825,-28.556328966042457,13.6603305834741,-18.002164078663327,3.106165696094962,2.2260268384574715,94.64284903338313,75.61605876807994,10.554164887379141,10,-0.7049999237060547,7.319999694824219,24.304999351501465,26.8799991607666,-8.729999542236328,0,-0.13144880402278447,-1.0705520018675634,38.11999893188477,-2.2746107230530224,39.0,-1.7428522988053279,37.9900016784668,-0.13144880402278447 9178,2008-10-14,41.9900016784668,45.349998474121094,40.77000045776367,44.68999862670898,10685700.0,-0.010836256212137796,1.2786078810572603,-1.4594560042229638,25.715912704335565,17.935510122721386,-1.967538467587147,9.596903680477851,19.643915911106262,27.222793802196207,41.85502718873047,4.579998016357422,-12.264667708842502,-6.847998428344724,-27.263703154283917,13.567706297594462,-17.055850791314313,3.3598539346248657,-7.990001678466797,69.03228324254236,47.433803421469335,10.207852362969593,10,-2.0100021362304688,7.779998779296875,24.27750015258789,26.549997329711914,-10.910001754760746,1,-0.16361044229500665,-1.0000027743291324,42.45000076293945,-1.0705520018675634,38.11999893188477,-2.2746107230530224,39.0,-0.16361044229500665 9179,2008-10-15,37.099998474121094,40.77999877929688,36.81999969482422,40.25,9367400.0,-0.1164563707758407,-1.1347709227456817,1.1666685504699177,23.376293568038093,18.42680941061238,1.6541566122575802,13.375395839487382,24.08648006345671,31.747115586458108,43.25884791180496,5.170001983642578,-12.577315518392098,-10.59700164794922,-30.955561877239603,9.761558581341163,-20.776281762594408,-0.4177215333040323,-2.872998504638673,23.963122947182782,0.03991591889366575,10.179280114645191,10,2.575000762939453,12.670001983642578,28.56000328063965,29.930002212524414,-8.329998016357422,2,-0.11778973346678268,1.2786078810572603,41.9900016784668,-1.0000027743291324,42.45000076293945,-1.0705520018675634,38.11999893188477,-0.11778973346678268 9180,2008-10-16,38.900001525878906,39.060001373291016,34.75,37.9900016784668,8947800.0,0.04851760446872788,6.008134922480981,-0.2888887005088683,28.477869366902382,19.395096084285463,-0.30664239841738095,10.281635476351944,21.82687268975001,29.59712713885193,44.37487881906531,4.310001373291016,-13.175251627866288,-7.640998649597165,-27.184468457077003,11.902471157882673,-17.412733553337084,2.1307362541427537,-4.450541586303714,40.55301515823788,14.07725001836403,9.771734903739919,10,0.7749977111816406,10.869998931884766,26.279998779296875,27.64999771118164,-7.930002212524418,3,-0.08020572298709028,-1.1347709227456817,37.099998474121094,1.2786078810572603,41.9900016784668,-1.0000027743291324,42.45000076293945,-0.08020572298709028 9181,2008-10-17,39.41999816894531,41.150001525878906,37.04999923706055,38.20000076293945,8787300.0,0.013367522433655132,-1.3295464520610742,1.3406567149163071,36.600259649423016,21.870116181845592,-0.8922512024722948,8.300131103820192,20.858022849656763,28.683185070169884,46.45211887927321,4.100002288818359,-13.281372627750741,-5.923001861572267,-24.00295231049546,12.156948587350925,-14.96297708603386,3.1169733628893255,-4.752527458679204,44.05659284146763,14.71973731591481,9.039975224461596,10,0.5050010681152344,10.35000228881836,25.300003051757812,26.670001983642578,-6.239997863769531,4,-0.14282084005405216,6.008134922480981,38.900001525878906,-1.1347709227456817,37.099998474121094,1.2786078810572603,41.9900016784668,-0.14282084005405216 9182,2008-10-20,38.599998474121094,40.63999938964844,36.25,39.93999862670898,9395400.0,-0.02080161676593395,2.20437715359716,-1.0983631161765337,31.953642593235855,23.737018108190025,0.1487567929996203,7.579127336985508,21.14300936173396,29.12027102151434,48.67482927167442,4.3899993896484375,-12.417064075083253,-5.518001556396484,-21.75860347279003,10.722600359997056,-13.638302514593256,2.6022994018002876,-3.8499984741210938,36.32074555029895,5.715298407416988,8.12030095819677,10,1.3250007629394531,11.170001983642578,26.12000274658203,27.490001678466797,-5.500000000000007,0,-0.15181339448971876,-1.3295464520610742,39.41999816894531,6.008134922480981,38.900001525878906,-1.1347709227456817,37.099998474121094,-0.15181339448971876 9183,2008-10-21,37.38999938964844,39.47999954223633,37.0,37.15999984741211,5806600.0,-0.03134712777991133,-8.018192663286609,-0.17164142988501913,34.20772964955228,25.884688167225,1.7619504004710933,7.323211745002908,21.77614029882949,29.936432860908013,50.368922515608475,2.479999542236328,-11.615710836466931,-5.55900058746338,-20.021235380769646,8.903234205842885,-12.790117984116513,1.6721168091897525,-2.4279994201660173,41.24998062849507,6.7575580906222115,7.231117396653133,10,2.5349998474121094,12.380001068115234,26.630001068115234,28.700000762939453,-1.6300010681152344,1,-0.09815453941840302,2.20437715359716,38.599998474121094,-1.3295464520610742,39.41999816894531,6.008134922480981,38.900001525878906,-0.09815453941840302 9184,2008-10-22,33.830001831054695,36.77000045776367,32.25,36.45000076293945,8941400.0,-0.09521255995471722,1.7730078435364836,-11.391322375731812,38.30885506393061,28.58580297513824,5.218585545951193,9.371903212808071,24.71342328590797,33.08683521309573,52.04595128472721,5.1399993896484375,-10.476951804577403,-7.8544982910156165,-20.69495933868123,4.985962756649997,-14.274728814848423,-1.43426776718281,11.5199966430664,17.75282651874224,-19.68062386160885,6.4202305238328075,10,4.969997406005852,15.064998626708977,29.504999160766594,31.954998016357415,0.979999542236321,2,-0.08128884890642374,-8.018192663286609,37.38999938964844,2.20437715359716,38.599998474121094,-1.3295464520610742,39.41999816894531,-0.08128884890642374 9185,2008-10-23,32.380001068115234,34.5,30.3700008392334,34.380001068115234,10301100.0,-0.04286138588406496,2.6875027673611465,0.7633590898303353,36.88837987380002,31.156169398310965,6.292510917077301,9.29981350927352,25.583556638757642,34.11225569782424,53.63313339677502,4.129999160766602,-9.353355306491032,-8.035499191284181,-19.077168466866652,3.00617008429829,-13.556333829075413,-2.514664553492949,12.707997436523435,18.645641009762333,-22.025275575419077,5.520834637791235,10,5.479998588562012,15.574999809265137,30.829999923706055,33.404998779296875,-1.980001449584961,3,-0.11148858836531506,1.7730078435364836,33.830001831054695,-8.018192663286609,37.38999938964844,2.20437715359716,38.599998474121094,-0.11148858836531506 9186,2008-10-24,30.36000061035156,31.61000061035156,28.5,28.959999084472656,8619100.0,-0.06238419984960353,-1.6810353615905944,-0.7000007629394513,36.789936297617885,32.4798754185373,7.929911372933571,9.858666981833967,26.994708980617478,35.69609003256841,54.78781506505865,3.8800010681152344,-8.385349201408587,-8.806999588012697,-18.283933967662225,0.6699347916368303,-13.545466777837465,-4.06853239818793,14.139277987670898,15.321257857208368,-26.672131004130506,4.738467189824764,10,6.564998626708988,16.659999847412113,32.85000038146973,35.42499923706055,1.4799995422363317,4,0.020092183489447857,2.6875027673611465,32.380001068115234,1.7730078435364836,33.830001831054695,-8.018192663286609,37.38999938964844,0.020092183489447857 9187,2008-10-27,29.88999938964844,31.93000030517578,29.11000061035156,30.0,5925200.0,-0.015480935812065333,-2.377248846452546,-0.07857177890038512,37.977174872543195,33.84223788167147,7.186668588598014,9.40336491596678,26.845906981222864,35.68763637299426,54.803035321881666,2.8199996948242223,-7.465985295024041,-8.383500862121576,-17.818761035264036,1.0517593110208843,-13.10113094869281,-3.665870775550342,13.649322492492669,12.659375661188196,-31.64895033637899,4.71763008657123,10,4.935001373291012,16.470001220703114,33.35500144958496,35.89500045776367,3.860000610351559,0,0.11007029048875583,-1.6810353615905944,30.36000061035156,2.6875027673611465,32.380001068115234,1.7730078435364836,33.830001831054695,0.11007029048875583 9188,2008-10-28,33.27000045776367,33.27000045776367,29.10000038146973,31.45000076293945,7029300.0,0.1130813361369889,3.5824184346324226,-16.545359966708848,41.19402857606476,35.82198621589666,2.7263614813413284,5.001541057496468,22.874587317105735,31.868567021130758,54.664674016004696,4.170000076293942,-6.3412026281035025,-4.19199981689453,-12.253535629502082,3.869535995713022,-8.222767723198302,-0.16123191059075737,9.36696211144897,57.67835784441478,11.490196396844212,4.030767906303776,10,1.5550003051757812,12.975000381469727,29.975000381469727,32.51499938964844,-2.2900009155273438,1,-0.005109767998302317,-2.377248846452546,29.88999938964844,-1.6810353615905944,30.36000061035156,2.6875027673611465,32.380001068115234,-0.005109767998302317 9189,2008-10-29,35.7400016784668,39.2400016784668,33.040000915527344,33.52000045776367,11665900.0,0.07424109367953857,-2.899371174806686,1.2197810950278951,44.2321344036621,37.57246010886996,0.048228853907986036,1.7917095588465486,19.865883982068425,28.963495056463017,53.77828066065423,6.200000762939453,-5.889105879743319,-1.1939987182617173,-8.121808191442078,5.733810754918643,-4.657903454851898,2.269906018328463,6.048743136593089,67.41155071681845,21.589092779668462,3.463904736590181,10,-0.9150009155273438,9.409997940063477,27.5049991607666,30.044998168945312,-3.750001907348633,2,0.0005595031373055726,3.5824184346324226,33.27000045776367,-2.377248846452546,29.88999938964844,-1.6810353615905944,30.36000061035156,0.0005595031373055726 9190,2008-10-30,38.43999862670898,38.84000015258789,36.349998474121094,37.36000061035156,6310300.0,0.07554551822723932,1.6489364508320297,0.4864853254519179,50.5319143539643,39.12042174270788,-3.043989585463798,-1.0636317401404014,16.620694715762163,25.84003008004496,52.17026432932119,3.0999984741210938,-5.430513381286467,1.56999835968017,-5.272568013357166,8.412564732717506,-1.8512848268385014,4.991281546198842,2.551421499447315,92.55118317754281,46.06707681923574,3.421283186518668,10,-3.8699989318847585,5.695001602172859,24.80500221252442,27.345001220703132,-1.4300003051757741,3,-0.09443281433667272,-2.899371174806686,35.7400016784668,3.5824184346324226,33.27000045776367,-2.377248846452546,29.88999938964844,-0.09443281433667272 9191,2008-10-31,38.560001373291016,39.70000076293945,37.040000915527344,37.31999969482422,4668700.0,0.0031218197416547078,-1.955556638741658,1.1481518111015034,42.48164094191604,40.29019933700568,-3.686485100827518,-1.3040497672519535,15.924698711045636,25.335430658419497,50.36722991945898,2.6599998474121094,-4.372123138005804,1.724001121520999,-5.075603684842825,8.523605927884823,-1.6758012816609167,5.123803524702915,1.6819335452958981,89.24528916393895,46.83487531415858,3.399802403181913,10,-4.460000991821289,4.174999237060547,24.434999465942383,26.974998474121094,-0.5900001525878835,4,-0.21161829523203424,1.6489364508320297,38.43999862670898,-2.899371174806686,35.7400016784668,3.5824184346324226,33.27000045776367,-0.21161829523203424 9192,2008-11-03,39.02999877929688,40.16999816894531,38.27000045776367,38.5,4142800.0,0.012188728974771745,-2.838387497013741,0.4274177918470243,44.28129293468866,41.40948414646528,-4.569616457922152,-1.7254730237274956,14.854240567490983,24.496270937241952,48.08142426628655,1.8999977111816406,-3.671798980277366,2.106998634338389,-4.761244143161861,8.975241411838638,-1.3271227544117394,5.541120023088517,-10.529998779296882,89.70190047428729,48.56630409736958,3.434121388750125,11,-4.694999694824226,2.3400020599365163,22.465002059936516,25.005001068115227,-0.2799987792968821,0,-0.18421723934367285,-1.955556638741658,38.560001373291016,1.6489364508320297,38.43999862670898,-2.899371174806686,35.7400016784668,-0.18421723934367285 9193,2008-11-04,42.540000915527344,42.79999923706055,40.459999084472656,40.59000015258789,5699000.0,0.08993087998999139,-1.117644418898089,3.6792551966372513,61.10204579878826,43.9420608947828,-8.12689609888875,-4.9754887906880185,10.820540907201064,20.634407868861217,45.93394280226727,3.7700004577636648,-3.4196322962985874,5.290000724792478,-2.002833426922173,12.582834876507128,1.6435836489351487,8.936417800649807,-13.806600952148436,97.33608231305146,51.79643087736023,3.646417075857326,11,-6.89000129699707,-3.5050010681152344,14.795000076293945,17.334999084472656,-6.3899993896484375,1,-0.2066290720816356,-2.838387497013741,39.02999877929688,-1.955556638741658,38.560001373291016,1.6489364508320297,38.43999862670898,-0.2066290720816356 9194,2008-11-05,39.52999877929688,42.5,39.43999862670898,41.97000122070313,5080000.0,-0.07075698334392355,-1.335876462177733,-1.2512828137196021,51.22519890286277,45.535040786900886,-4.719640811370937,-1.9438611888720132,13.232057344911645,23.228681932232774,43.72521611938838,3.1000022888183665,-3.0189193209702765,2.2029987335205163,-5.154961569364417,9.56095903640545,-1.4759814179219504,5.881978884962983,-10.233934844970708,49.30232448106827,3.0025216550934175,3.678980151442467,11,-3.8799991607666087,-0.5349979400634837,17.805002212524407,20.345001220703118,-2.6699981689453196,2,-0.21629141161366439,-1.117644418898089,42.540000915527344,-2.838387497013741,39.02999877929688,-1.955556638741658,38.560001373291016,-0.21629141161366439 9195,2008-11-06,35.810001373291016,39.209999084472656,35.20000076293945,39.02999877929688,5882500.0,-0.0941056797591946,1.2402237672820267,1.3196697476048758,43.75649115408514,46.309102437619465,-0.5162168286239819,1.6073031983544155,16.26512030760459,26.529453141011288,42.420753813045955,4.329998016357429,-2.740433293518983,-1.3574987411499038,-8.701046653261379,5.986049170961568,-5.029272697205641,2.314275214905834,-5.973780026855465,8.026325431889068,-36.9644690392572,3.6717739560557363,11,0.1399984359741211,1.4199981689453125,21.434999465942383,23.974998474121094,0.5499992370605469,3,-0.10667415402619917,-1.335876462177733,39.52999877929688,-1.117644418898089,42.540000915527344,-2.838387497013741,39.02999877929688,-0.10667415402619917 9196,2008-11-07,37.209999084472656,37.86000061035156,35.5099983215332,36.86999893188477,4955900.0,0.039095159382647626,1.865850850280403,-0.10559019456156173,47.6432697688389,47.383112981652324,-0.9413510904417706,0.14296492706554176,14.081967390960557,24.732316623638923,40.68505381885558,2.3500022888183594,-2.3351297798919717,0.08799896240234517,-7.241964100362658,7.417962025167352,-3.5769825689801564,3.7529804937848468,-6.855226622412104,26.44735164589162,-18.82883154438527,3.664981531382503,11,-1.2599992752075195,-0.2849998474121094,16.15500259399414,19.025001525878906,1.0200004577636719,4,-0.005374919856499294,1.2402237672820267,35.810001373291016,-1.335876462177733,39.52999877929688,-1.117644418898089,42.540000915527344,-0.005374919856499294 9197,2008-11-10,36.86999893188477,39.43999862670898,36.02999877929688,39.0,4667800.0,-0.0091373330006278,1.2657818929780396,-6.2647062123440165,49.091543540932236,48.26061464441537,0.550809019904122,0.04584145139956064,13.632899306785966,24.67523652679686,39.252937435558145,3.409999847412095,-1.730198181832904,0.026998901367193184,-6.8605000050214215,6.914497807755808,-3.416750551827114,3.4707483545615005,-6.017417398824222,21.973664529431993,-22.82816505506083,3.443749453194307,11,1.0500011444091726,0.055000305175774145,16.267502784728997,19.195001602172844,3.5100021362304545,0,0.02983461678017818,1.865850850280403,37.209999084472656,1.2402237672820267,35.810001373291016,-1.335876462177733,39.52999877929688,0.02983461678017818 9198,2008-11-11,35.11999893188477,35.91999816894531,33.549999237060554,35.72999954223633,5385400.0,-0.047464064298809006,3.7878869614136614,0.2863851194644359,52.40581319424178,49.168801176702004,2.895300256771904,1.3225779117325658,14.617189592341077,26.034865801465045,38.666018958234815,3.3199996948242188,-0.9532386702030422,-1.3795009613037053,-7.859365410278102,5.100363487670691,-4.6194331857909035,1.860431263183493,-3.7895206906642223,17.54189453620319,-29.414032886339175,3.239932224487199,11,3.055000305175774,1.8050003051757741,15.190001487731926,18.665000915527337,3.5499992370605398,1,0.10335994244064795,1.2657818929780396,36.86999893188477,1.865850850280403,37.209999084472656,1.2402237672820267,35.810001373291016,0.10335994244064795 9199,2008-11-12,32.72999954223633,34.43000030517578,32.310001373291016,34.36999893188477,5575900.0,-0.06805237649021134,1.409086771252823,2.6885208995172656,50.63062788129927,49.17976934640589,5.37909912239634,3.5504342799970203,16.26819866808107,27.99891007039316,37.65812111948114,2.809997558593757,-0.18058377013628757,-3.5510004043579073,-10.237038415853569,3.135037607137754,-6.8940194101057415,-0.20798139861007314,-0.9407404611821768,5.890579673701484,-42.80211149725847,3.343019005747831,11,4.825000762939453,4.194999694824219,17.072501182556152,21.05500030517578,6.650001525878899,2,0.10449135445997326,3.7878869614136614,35.11999893188477,1.2657818929780396,36.86999893188477,1.865850850280403,37.209999084472656,0.10449135445997326 9200,2008-11-13,35.779998779296875,35.81999969482422,30.6200008392334,33.0,8756400.0,0.09318665688108818,2.6363620600427886,-1.6951218377543447,59.41625851083121,51.0613935207298,2.136806621940316,0.26847225312393874,12.597094856879544,24.570536739209764,36.47171851547098,5.19999885559082,0.38459153499007925,-0.3450010299682589,-6.918390084945294,6.22838802500878,-3.63169555745678,2.941693497520262,7.020000457763672,58.50339268101278,5.358545646526473,3.286694527488519,11,0.9300012588500977,1.1450004577636719,12.622501373291016,18.005001068115234,1.0600013732910156,3,0.03018451279768075,1.409086771252823,32.72999954223633,3.7878869614136614,35.11999893188477,1.2657818929780396,36.86999893188477,0.03018451279768075 9201,2008-11-14,33.790000915527344,36.0,33.639999389648445,34.970001220703125,6042400.0,-0.05561760569206586,-2.1891827802894217,-0.42446072781162525,56.43564705458745,52.41187731182966,3.7761235645870883,1.9131466188013633,13.938762620082244,26.195168945058796,35.82543518345525,2.3600006103515554,0.6577476895509804,-2.0534990310668917,-8.513989799669915,4.406991737536131,-5.283744415368403,1.1767463532346198,8.766398353576662,35.941052964835826,-21.402713925902745,3.230245384301511,11,2.919999122619629,3.134998321533203,13.244999885559082,19.994998931884766,3.4899978637695384,4,0.07605799423471571,2.6363620600427886,35.779998779296875,1.409086771252823,32.72999954223633,3.7878869614136614,35.11999893188477,0.07605799423471571 9202,2008-11-17,32.740001678466804,34.169998168945305,32.400001525878906,32.93000030517578,4023800.0,-0.03107425891125204,-3.0689627956941936,0.16101574370412872,49.052558275412764,51.073045364787944,4.2913360260660625,2.636810506190322,14.329370600578365,26.902879852923157,35.12017613596308,1.7699966430663991,0.477062611282733,-2.8104984283447223,-9.276143002537268,3.655146145847823,-6.043320715440991,0.42232385875154677,9.577669622039792,39.40522620697443,-17.156942907074495,3.232822287096272,11,3.8199987411498952,4.184997558593743,13.037498474121087,21.044998168945305,5.309997558593743,0,0.16768471540367424,-2.1891827802894217,33.790000915527344,2.6363620600427886,35.779998779296875,1.409086771252823,32.72999954223633,0.16768471540367424 9203,2008-11-18,33.720001220703125,34.259998321533196,32.5,32.59000015258789,5184600.0,0.029932788393253862,-1.6870175213811993,-5.947417029734999,46.18579857499116,50.51311199502443,2.155300811979572,1.4416823146272364,12.779005515551106,25.584731753999918,34.366451798273054,1.759998321533196,0.5517006608804707,-1.6469989776611342,-8.10113160871665,4.807133653394384,-4.874065293188892,1.5800673378666232,8.363716670578007,57.620833922732515,2.3306149174852067,3.227066315527759,11,1.3099985122680664,3.204998016357422,12.03749942779541,19.61499786376953,4.750000000000007,1,0.19750888512195708,-3.0689627956941936,32.740001678466804,-2.1891827802894217,33.790000915527344,2.6363620600427886,35.779998779296875,0.19750888512195708 9204,2008-11-19,31.07999992370605,34.0,31.020000457763672,33.15999984741211,4880000.0,-0.07829185057609633,-1.7090919021737716,-1.840706157185637,36.07115869713198,49.65918616647408,3.8784813566275496,4.073971551516525,14.812652130920352,27.855824703082394,33.11602550441869,2.979999542236328,0.4459219651825421,-4.149500179290772,-10.853828159911718,2.5548278013301697,-7.501664169601245,-0.7973361889802995,10.774443626534126,8.550170190121499,-40.29070420451338,3.3521639903104714,11,3.9499998092651403,4.569999694824222,13.795000076293949,21.640001296997074,6.789999008178722,2,0.24420843834848416,-1.6870175213811993,33.720001220703125,-3.0689627956941936,32.740001678466804,-2.1891827802894217,33.790000915527344,0.24420843834848416 9205,2008-11-20,28.770000457763672,31.81999969482422,28.57999992370605,30.81999969482422,8376300.0,-0.07432430732345152,-1.666666143388639,0.9855765924298413,32.890591895559666,48.019999736109725,5.6824034904867915,6.429284666629883,16.41795734497019,29.759140420026945,31.740915776645572,3.2399997711181676,-0.566765293795882,-6.278999614715573,-13.48217070933756,0.9241714799064127,-9.88058516202657,-2.6774140674045803,12.859754238256372,2.560654071482434,-39.46867088710596,3.6015855473109935,11,5.2399988174438406,6.879999160766602,15.952499389648438,23.950000762939453,8.880001068115234,3,0.36878694617776464,-1.7090919021737716,31.07999992370605,-1.6870175213811993,33.720001220703125,-3.0689627956941936,32.740001678466804,0.36878694617776464 9206,2008-11-21,30.96999931335449,31.29999923706055,28.56999969482422,29.86000061035156,9069400.0,0.07646850262726157,2.084747771794688,-0.5414629834665377,36.717203451710695,46.64507305952954,2.7984644128378697,4.5084806930242145,13.47078420337957,27.21173779992927,30.110031768409584,2.7299995422363317,-1.0865969841265297,-4.109500694274903,-11.233808630431337,3.0148072418815346,-7.671654662353124,-0.547346726196686,10.137765191772996,42.17926533874049,5.924902855385412,3.5621539680782184,11,1.3150005340576207,4.680000305175785,13.75250053405762,21.750001907348636,7.35000038146973,4,0.18953829413558343,-1.666666143388639,28.770000457763672,-1.7090919021737716,31.07999992370605,-1.6870175213811993,33.720001220703125,0.18953829413558343 9207,2008-11-24,33.18000030517578,34.049999237060554,31.20000076293945,31.8799991607666,6230000.0,0.07135941365256415,-1.1428576550349405,1.1711735706467294,33.88429274392918,44.58712634282816,0.011166098988162787,2.695811713881909,10.589327278429352,24.69239809635198,28.162421352134892,3.0799999237060653,-1.0494783551195184,-2.063999748229982,-8.82652581173459,4.698526315274627,-5.445262779982286,1.3172632835223226,7.175498311333506,81.01936244258688,50.32306002697,3.381263031752304,11,-0.8950004577636719,2.469999313354492,11.667499542236328,19.540000915527344,8.329998016357422,0,0.12356836758321355,2.084747771794688,30.96999931335449,-1.666666143388639,28.770000457763672,-1.7090919021737716,31.07999992370605,0.12356836758321355 9208,2008-11-25,33.09999847412109,34.919998168945305,31.5,34.450000762939446,6478200.0,-0.002411146182003332,1.9869017456010092,-1.0384623849172872,37.686706178233315,43.14891282026527,-0.2520031491299122,2.9117092492465204,9.919268512283615,24.43758050360298,26.452745664723192,3.4199981689453054,-1.2796524424473716,-2.1355014801025476,-8.908893345065714,4.6378903848606186,-5.522197412584134,1.2511944523790355,6.548370207087096,71.33858059586183,41.21970207870527,3.386695932481584,11,-0.8149986267089773,2.550001144409187,11.747501373291023,19.62000274658204,9.79000091552735,1,0.1495468577380621,-1.1428576550349405,33.18000030517578,2.084747771794688,30.96999931335449,-1.666666143388639,28.770000457763672,0.1495468577380621 9209,2008-11-26,35.7599983215332,36.0,28.8700008392334,30.09000015258789,15955300.0,0.08036253685908212,1.3186983387772875,-4.199991522909338,49.9001934912268,42.09157226253144,-2.723391636902896,0.26697211132227494,6.630070890370696,21.500495903906227,26.541194326685474,7.129999160766602,-1.505000409064074,0.52349853515625,-6.250212785233984,7.29720985554648,-2.863357125038867,3.910354195351367,3.2236682204919447,96.769829493821,61.21854992517929,3.3868556601951156,11,-3.4749984741210938,-0.10999870300292969,9.087501525878906,16.960002899169922,8.810001373291016,2,0.07578308239287801,1.9869017456010092,33.09999847412109,-1.1428576550349405,33.18000030517578,2.084747771794688,30.96999931335449,0.07578308239287801 9210,2008-11-28,34.810001373291016,36.61999893188477,34.189998626708984,35.54999923706055,3615000.0,-0.0265659114326674,-1.4545416013224333,-0.13051112923148964,45.12195481257504,40.83449534675229,-2.151736787995098,0.9813914818158622,6.859158613380458,22.212173934826488,26.562244029971804,2.4300003051757884,-1.7577800531225876,-0.24499855041504048,-6.8497127530892925,6.359715652259208,-3.547355651752163,3.057358550922082,3.548845157902079,77.5155561473733,39.12676076115278,3.3023571013371242,11,-2.2150020599365234,0.8399982452392578,9.037498474121094,17.03499984741211,7.840000152587891,4,0.08790570059964509,1.3186983387772875,35.7599983215332,1.9869017456010092,33.09999847412109,-1.1428576550349405,33.18000030517578,0.08790570059964509 9211,2008-12-01,30.399999618530273,33.97999954223633,30.13999938964844,33.799999237060554,7578500.0,-0.1266877788216476,1.0425531483171435,4.594607342797944,38.71642804847339,39.68603643264791,1.929757873213802,5.0053485596105105,10.438299358309031,26.326573576902277,27.05459565187275,4.670001983642575,-1.8943094281972037,-4.247000217437744,-10.947517044605334,2.4535166097298493,-7.597258631021539,-0.8967418038539492,7.37151610248069,19.741924591538094,-19.867217358727146,3.3502584135837963,12,2.1949996948242188,5.25,12.507500648498535,20.50500202178955,14.780000686645508,0,0.2384869078396108,-1.4545416013224333,34.810001373291016,1.3186983387772875,35.7599983215332,1.9869017456010092,33.09999847412109,0.2384869078396108 9212,2008-12-02,31.84000015258789,32.470001220703125,30.59000015258789,31.59000015258789,5574800.0,0.04736843921471201,1.4900641171388296,-0.07352942001448448,44.217208833042804,39.46730423909809,0.3896413773064822,3.161146372875862,8.176066893815928,24.60991550403483,27.70192589389261,2.0700016021728516,-2.5682465738659346,-2.4474997520446777,-8.925708744150626,4.030709240061267,-5.686604248097652,0.7916047440082963,5.37942460685187,38.32258121677056,-3.9094644879081244,3.2391044960529722,12,0.7549991607666016,3.844999313354492,10.132499694824219,18.130001068115234,14.150001525878906,1,0.2035175725873748,1.0425531483171435,30.399999618530273,-1.4545416013224333,34.810001373291016,1.3186983387772875,35.7599983215332,0.2035175725873748 9213,2008-12-03,33.75,34.279998779296875,30.440000534057614,30.440000534057614,6689500.0,0.05998743210611668,-1.3202410059277612,13.239997863769545,51.829269293845826,41.21820541651074,-1.6937740781573538,0.5890584127941239,5.524191132053446,22.394671795386117,28.865321219813655,3.8399982452392614,-2.9896865162459108,-0.09799985885619833,-5.282309957577091,5.086310239864694,-2.6901549082166483,2.494155190504248,2.9504592555628264,62.96774660362646,15.472074747802488,2.5921550493604473,12,-1.1550006866455078,1.9349994659423828,6.842500686645508,16.220001220703125,7.810001373291016,2,0.2299258761935763,1.4900641171388296,31.84000015258789,1.0425531483171435,30.399999618530273,-1.4545416013224333,34.810001373291016,0.2299258761935763 9214,2008-12-04,30.979999542236328,33.560001373291016,30.43000030517578,33.09999847412109,5473400.0,-0.08207408763744217,1.0592080249059188,-0.6404831643322262,41.304348727480495,42.153067286724166,1.1851843767812653,2.830808691426583,7.5580247728892545,24.8807786507897,29.899176235424964,3.3199996948242188,-3.1427580516800973,-2.440500354766847,-7.027697135169021,2.14669642563533,-4.7340987449679375,-0.14690196456575677,5.232632139682181,12.962966233451187,-31.771311238582467,2.2935983902010886,12,1.614999771118164,4.704999923706055,9.555001258850098,18.990001678466797,9.799999237060554,3,0.3844415759649935,-1.3202410059277612,33.75,1.4900641171388296,31.84000015258789,1.0425531483171435,30.399999618530273,0.3844415759649935 9215,2008-12-05,31.989999771118164,32.049999237060554,29.10000038146973,30.20000076293945,6615800.0,0.032601686372036864,2.0890073687647663,-0.8443395802031552,46.61908135300229,43.25327594242324,0.7598851693226791,1.6020899119413343,5.852259445324293,23.58364859942857,30.340558999501532,2.949998855590824,-3.2669414269048147,-1.2395000457763672,-5.724757079497124,3.2457569879443895,-3.4821285626367455,1.0031284710840112,3.7640739915746906,55.79151126495913,9.534134403377372,2.2426285168603783,12,0.755000114440918,3.6949996948242188,7.997500419616699,17.98000144958496,7.510000228881836,4,0.3932478903942904,1.0592080249059188,30.979999542236328,-1.3202410059277612,33.75,1.4900641171388296,31.84000015258789,0.3932478903942904 9216,2008-12-08,37.0099983215332,37.33000183105469,33.299999237060554,33.47999954223633,9653700.0,0.15692399457118134,-1.0719810932198444,1.9720674498521498,56.979399512531806,45.81939891671242,-3.70260701606329,-3.6192197248616935,0.2588214839862104,18.259525316121426,30.23054039333546,5.340002059936523,-2.7297948211684115,3.7904985427856417,-0.6581337754182499,8.239130860989533,1.5661823836836959,6.0148147018875875,-8.439998626708984,96.11174419006181,46.96398845431308,2.224316159101946,12,-3.90999698638916,-1.3249988555908203,2.342501640319824,12.960002899169922,2.6300010681152344,0,0.15239133910104052,2.0890073687647663,31.989999771118164,1.0592080249059188,30.979999542236328,-1.3202410059277612,33.75,0.15239133910104052 9217,2008-12-09,37.97000122070313,39.63000106811523,35.349998474121094,36.060001373291016,9322300.0,0.02593901493400974,-1.5705677703304075,0.5410766311348586,56.95125860662116,47.95990474208884,-4.37139245744261,-4.735372852329377,-1.031247411112922,17.006355089061934,30.342015054793702,4.2800025939941335,-1.7867783779045396,4.6955013275146555,0.03469758457627847,9.356305070453033,2.3650994560454635,7.025903198983844,-9.224801483154305,84.2355200459069,34.66583793393667,2.3304018714691894,12,-3.7200002670288157,-2.2850017547607493,0.4474992752075124,11.999999999999993,1.9099998474120952,1,0.18988672248294258,-1.0719810932198444,37.0099983215332,2.0890073687647663,31.989999771118164,1.0592080249059188,30.979999542236328,0.18988672248294258 9218,2008-12-10,38.75,39.20000076293945,36.5,38.47000122070313,6744500.0,0.020542500769570093,3.576271296026897,0.1465962312385741,63.35771475326477,49.45518488231528,-4.766950899958417,-5.512084753354692,-2.195147815022324,15.876787638103139,30.02982985216076,2.700000762939453,-1.0277437733044934,5.29400005340576,0.08063516166567553,10.507364945145845,2.687317607535718,7.900682499275803,-9.569408209228516,91.64291537766684,35.36087854364203,2.6066824458700415,12,-4.3849992752075195,-3.065000534057617,-0.8975000381469727,11.220001220703125,-1.4599990844726562,2,0.1868387529926916,-1.5705677703304075,37.97000122070313,-1.0719810932198444,37.0099983215332,2.0890073687647663,31.989999771118164,0.1868387529926916 9219,2008-12-11,36.150001525878906,38.77999877929688,35.849998474121094,38.38999938964844,5014200.0,-0.06709673481602818,-1.0633776142057028,-8.000027247956606,62.72413977261247,51.41098321120833,-2.353285769819003,-2.7855476925176745,0.08598297730494409,18.11461715873658,29.55042680493254,2.9300003051757884,-0.36804832895875705,2.523001480102536,-2.813009672379067,7.85901263258414,-0.14500409613826548,5.191007056343338,-6.551433364013672,66.95157345383866,3.714106147149799,2.6680055762408017,12,-1.7850008010864258,-0.6150016784667969,1.1924982070922852,13.819999694824219,3.1399993896484375,3,0.14965420799606943,3.576271296026897,38.75,-1.5705677703304075,37.97000122070313,-1.0719810932198444,37.0099983215332,0.14965420799606943 9220,2008-12-12,36.86000061035156,37.20000076293945,34.389999389648445,35.0,4600100.0,0.01964036112043832,1.2125987090107866,-0.8303582072268146,60.70520037803081,53.85418013671472,-3.0641386847396603,-3.594794153264914,-0.7290824415298118,17.02789188310757,28.89415709957349,2.8100013732910085,0.1693958821342605,3.1790004730224624,-2.269425475401576,8.6274264214465,0.45478749881043967,5.9032134472344815,-6.8601751322363285,56.24013180890122,-9.261968146698855,2.7242129742120196,12,-2.494999885559082,-2.760000228881836,0.46249961853027344,13.110000610351562,0.6100006103515696,4,0.10634829365261722,-1.0633776142057028,36.150001525878906,3.576271296026897,38.75,-1.5705677703304075,37.97000122070313,0.10634829365261722 9221,2008-12-15,36.36000061035156,37.79999923706055,35.93000030517578,37.72999954223633,3682300.0,-0.013564839710273446,1.4768225304860334,-0.7365583238307751,56.162791471342075,55.18146709652575,-1.8213378515754997,-3.0486922380470673,-0.32665087241878155,17.203991014160316,28.19625289661173,1.8699989318847656,0.11439651124189965,2.5505004882812514,-3.0284129635936097,8.129413940156116,-0.23895623765618268,5.3399572142186855,-5.974968108636329,37.59543110069266,-24.872126261565093,2.7894567259374323,12,-1.994999885559082,-2.260000228881836,0.22999906539916992,13.610000610351562,0.25999832153321023,0,0.08635861762759411,1.2125987090107866,36.86000061035156,-1.0633776142057028,36.150001525878906,3.576271296026897,38.75,0.08635861762759411 9222,2008-12-16,38.22999954223633,38.47999954223633,36.150001525878906,37.099998474121094,5558700.0,0.051430112774871084,1.8588913982143485,-0.8248189409612487,59.29684985327448,56.0111982697956,-3.0056715529387077,-4.728751367661431,-2.2116363631704417,14.995482533318274,27.186988769868424,2.329998016357422,0.3238661950646531,4.1459995269775405,-1.742978439346409,10.03497749330149,1.2015105438155658,7.090488510139515,-7.475168297865096,79.83366021287746,17.72449801616056,2.9444889831619743,12,-3.8649988174438477,-4.129999160766602,-1.7925000190734863,11.740001678466797,-2.9099998474121094,1,0.03688202626982373,1.4768225304860334,36.36000061035156,1.2125987090107866,36.86000061035156,-1.0633776142057028,36.150001525878906,0.03688202626982373 9223,2008-12-17,40.38000106811523,41.52999877929688,37.79999923706055,38.0,6785600.0,0.05623859669429465,-1.683450404179153,2.1061936446528398,58.53028634601701,57.92519133852188,-4.600049253083192,-6.697609587687637,-4.310363284988178,12.507574427338518,26.049583529308045,3.7299995422363352,1.2135600424701423,5.96300106048583,-0.5585364770494508,12.48453859802111,2.7022322917181896,9.22376982925347,-9.270163030794237,83.89358810241748,25.087762432050383,3.26076876876764,12,-5.065001487731919,-5.33000183105468,-2.957501411437981,9.590000152587898,-4.479999542236321,2,-0.01238236718113439,1.8588913982143485,38.22999954223633,1.4768225304860334,36.36000061035156,1.2125987090107866,36.86000061035156,-0.01238236718113439 9224,2008-12-18,38.66999816894531,40.97999954223633,38.11999893188477,40.72999954223633,4221000.0,-0.04234776755665226,1.2343742782253864,-0.8655464070536631,56.932464521539195,59.07112280169265,-1.8824665995145438,-4.627059706613515,-2.6320525106832164,13.84889241317633,24.601666245573032,2.8600006103515554,1.8247011784947063,3.8734982490539522,-2.7134372485560405,10.460433746663945,0.5800305002489594,7.166965997858949,-6.93495048710577,59.943965618568605,3.3600155559868696,3.2934677488049955,12,-1.2549991607665945,-3.6199989318847656,-1.1199989318847656,11.300003051757812,-0.8199996948242188,3,-0.03568650940682494,-1.683450404179153,40.38000106811523,1.8588913982143485,38.22999954223633,1.4768225304860334,36.36000061035156,-0.03568650940682494 9225,2008-12-19,39.38000106811523,40.0099983215332,38.459999084472656,39.09000015258789,4509400.0,0.018360562006441983,1.000004922204557,-0.14077704961139767,68.59983336381877,60.36228211850231,-1.6024754952165097,-4.7446952627598264,-3.398710908158158,12.727958012986214,22.692110426807453,1.5499992370605469,2.089371833224071,4.053001117706295,-2.1903591077376987,10.296361343150291,0.9313210049842979,7.174681230428291,-7.057256320428245,61.60717326768399,0.34796147361900864,3.1216801127219984,12,-1.420001983642564,-4.33000183105468,-2.140001296997063,10.590000152587898,-3.3800010681152273,4,-0.0022854278859010257,1.2343742782253864,38.66999816894531,-1.683450404179153,40.38000106811523,1.8588913982143485,38.22999954223633,-0.0022854278859010257 9226,2008-12-22,36.84000015258789,39.7599983215332,35.79999923706055,39.560001373291016,4803500.0,-0.06449976756308162,1.5384649242928128,-9.379284943832278,59.904910681089575,60.690465682332125,1.0179204570118614,-1.836540850253158,-0.9176792321349296,14.890936811610125,20.75101919027148,3.9599990844726562,2.9138461733688032,1.2195001602172866,-4.705215553415378,7.1442158738499515,-1.7428576965990459,4.181858017033619,-3.964820163004312,18.150104687817244,-44.10979294039272,2.9623578568163333,12,1.1199989318847727,-1.7900009155273438,-0.02250051498413086,11.729999542236328,-2.0999984741210866,0,0.01710100612122245,1.000004922204557,39.38000106811523,1.2343742782253864,38.66999816894531,-1.683450404179153,40.38000106811523,0.01710100612122245 9227,2008-12-23,37.27999877929688,38.43000030517578,37.04999923706055,37.349998474121094,2924000.0,0.011943502304195386,-4.207563194564404,0.02573517037103263,57.4253221388492,60.03131094739707,0.5249567385090899,-2.059205265910684,-1.552340351226924,14.071689045610896,19.66037758587148,1.5900001525878906,3.5554248555536034,1.4544988632202234,-4.3979520941715435,7.30694982061199,-1.47172661547566,4.380724341916107,-3.885529662330505,25.82896440614222,-34.84016954311845,2.9262254786958835,12,0.6800003051757812,-2.2299995422363352,-0.46249914169312234,9.920001983642564,-2.1800003051757955,1,-0.017703859147619738,1.5384649242928128,36.84000015258789,1.000004922204557,39.38000106811523,1.2343742782253864,38.66999816894531,-0.017703859147619738 9228,2008-12-24,38.04999923706055,38.13999938964844,37.2599983215332,37.56999969482422,989700.0,0.02065451939315177,1.6666705198971188,-6.857166212534756,66.2379382345087,60.421732998718866,-0.39647456777561985,-2.5711753723796065,-2.4972399334906257,13.002583205727007,18.795049993425657,0.8800010681152344,3.497158107524875,1.976999282836914,-3.808427585506493,7.762426151180318,-0.9157141513347895,4.869712717008618,-4.167398340354339,43.436290877277216,-22.30620211624219,2.892713434171702,12,-0.09000015258788352,-3.0,-1.3074994087219238,8.970001220703125,-2.0400009155273438,2,-0.07174768980224633,-4.207563194564404,37.27999877929688,1.5384649242928128,36.84000015258789,1.000004922204557,39.38000106811523,-0.07174768980224633 9229,2008-12-26,38.47000122070313,38.75,37.72999954223633,38.13000106811523,1347100.0,0.011038160106807693,1.2666734483679412,0.7083343267450566,65.29744949377383,60.9319829004681,-0.5059860259939697,-2.9278534991043657,-2.9332230854807833,12.26004852654929,17.328251581522718,1.0200004577636719,3.3781054581586076,2.2615011215210004,-3.619216136849758,8.142218379891759,-0.6788575076643824,5.201859750706383,-4.128556451041483,63.42048846257716,-3.4328202518662962,2.9403586291853796,12,0.19499778747557883,-3.4200019836425852,-2.492501735687263,8.54999923706054,-0.9700012207031321,4,-0.06680529278073288,1.6666705198971188,38.04999923706055,-4.207563194564404,37.27999877929688,1.5384649242928128,36.84000015258789,-0.06680529278073288 9230,2008-12-29,37.86999893188477,38.88999938964844,37.13000106811523,38.88999938964844,1896100.0,-0.015596627756160775,2.450975552289392,-2.999999999999854,52.56563278416295,60.532298601892634,0.2820071570338456,-2.1996255895193357,-2.414531897460158,12.518938942401498,16.053840166116608,1.7599983215332102,2.960973688799541,1.5084989547729535,-4.37824027180271,7.395238181348617,-1.4348706585148747,4.451868568060782,-3.0972409216450103,52.272731651398416,-10.430157450488721,2.9433696132878318,12,0.7950000762939382,-2.819999694824226,-2.5299992561340403,9.1500015258789,1.7700004577636648,0,-0.0005281346270871179,1.2666734483679412,38.47000122070313,1.6666705198971188,38.04999923706055,-4.207563194564404,37.27999877929688,-0.0005281346270871179 9231,2008-12-30,37.650001525878906,38.459999084472656,36.81999969482422,38.099998474121094,4260800.0,-0.005809279435195269,1.8034221474496916,0.44117328067557815,49.00124965829654,59.38834302467286,0.7869956788607482,-1.484751089878685,-2.2968420508383787,12.40010775057165,14.059401809374311,1.6399993896484375,2.7410445510324166,0.9260014533996568,-4.2670646171273034,6.119067523926617,-1.6705315818638198,3.5225344886631333,-2.4718090694957198,40.096712725610814,-19.061120150659868,2.5965330352634797,12,1.0149974822998047,-2.6000022888183594,-2.8200020790100098,9.369998931884766,4.159999847412109,1,-0.04382473994708258,2.450975552289392,37.86999893188477,1.2666734483679412,38.47000122070313,1.6666705198971188,38.04999923706055,-0.04382473994708258 9232,2008-12-31,38.31999969482422,38.93999862670898,37.27999877929688,37.68999862670898,4512500.0,0.017795435372951696,-1.28965375721175,-1.4000118680275495,48.64864800062915,58.290383208518655,0.14651412715149803,-1.7332576457250042,-3.037036616693186,11.3583658532553,11.895701170618123,1.6599998474120952,2.578703429361987,1.2719996452331515,-3.4227215142402585,5.966720804706561,-1.07536093450355,3.619360224969853,-2.76069885906621,70.75475262935362,15.057262902782192,2.3473605797367036,12,0.06999969482421875,-3.119999885559082,-4.352499961853027,8.700000762939453,2.299999237060554,2,-0.09342374856127555,1.8034221474496916,37.650001525878906,2.450975552289392,37.86999893188477,1.2666734483679412,38.47000122070313,-0.09342374856127555 9233,2009-01-02,41.5099983215332,41.97999954223633,38.36000061035156,38.7400016784668,4426800.0,0.08324631138083882,-1.0509916055018111,4.396812613910856,66.24241077714152,59.32482168136335,-3.2031870907854554,-4.545119163560187,-6.222603020186639,7.803096183261353,10.315008555268635,3.6599998474121094,2.7127997851776797,4.073998355865477,-0.7538523741545902,8.901849085885544,1.660072990855447,6.487923720875507,-5.592455609162862,90.89144894182807,35.104892927655484,2.4139253650100323,1,-2.6199989318847656,-6.08499813079834,-7.542498588562012,5.510002136230469,-3.109996795654297,4,-0.15442062410508328,-1.28965375721175,38.31999969482422,1.8034221474496916,37.650001525878906,2.450975552289392,37.86999893188477,-0.15442062410508328 9234,2009-01-05,42.88999938964844,44.61000061035156,40.9900016784668,41.41999816894531,6395200.0,0.033245028280315836,-2.1073029532051724,0.5306870043986129,67.55968766149141,59.20924993666031,-4.382495706731028,-5.256612861238544,-7.46727782885727,6.0658129047820495,8.904834714254797,3.6199989318847656,2.637642287051726,4.858499431610106,0.4650248176877412,9.25197404553247,2.6617621246489236,7.055236738571288,-6.48746013088882,77.920397707852,21.274519739763775,2.1967373069611815,1,-2.684999465942383,-6.149998664855957,-8.922499656677246,4.130001068115234,-4.610000610351555,0,-0.1604103792497542,-1.0509916055018111,41.5099983215332,-1.28965375721175,38.31999969482422,1.8034221474496916,37.650001525878906,-0.1604103792497542 9235,2009-01-06,44.56999969482422,45.0,43.11999893188477,43.93999862670898,5950200.0,0.03916997736263084,1.5234885239186273,0.4285717992900046,72.37056227163797,60.59432233561014,-5.865716033993728,-6.267148097609876,-8.942894979756403,4.070598394119635,7.207128781833544,2.1100006103515625,2.4764662735503933,5.909499740600587,1.5559923701794531,10.263007111021722,3.732746055390024,8.086253425811151,-7.346714300905404,94.74327274897894,34.21342172144599,2.1767536852105653,1,-3.6599998474121094,-7.5199995040893555,-10.602499961853027,2.450000762939453,-7.270000457763672,1,-0.15862687330566072,-2.1073029532051724,42.88999938964844,-1.0509916055018111,41.5099983215332,-1.28965375721175,38.31999969482422,-0.15862687330566072 9236,2009-01-07,42.650001525878906,44.0,41.88999938964844,43.95000076293945,5259900.0,-0.04307826300407802,2.014291514192059,-2.063487353997228,62.0108714694106,61.10382781678363,-3.3915574505402546,-4.113870639302711,-6.771489649736701,5.664210926037001,6.906086809264231,2.6800003051757812,2.447049583194925,3.7075014114379883,-0.9180195745006259,8.333022397376602,1.3947409184686848,6.020261904407292,-4.493510379230351,69.55961007079917,10.997682724345466,2.3127604929693057,1,-1.7400016784667969,-5.600001335144043,-8.527502059936523,4.369998931884766,-6.540000915527344,2,-0.07057449070439259,1.5234885239186273,44.56999969482422,-2.1073029532051724,42.88999938964844,-1.0509916055018111,41.5099983215332,-0.07057449070439259 9237,2009-01-08,45.18000030517578,45.68000030517578,43.16999816894531,43.400001525878906,7460700.0,0.059320016149629895,-1.2410678401373287,-1.3692306337976508,62.77954891922007,60.71956233730712,-5.233446163479435,-6.404374550030582,-9.000347127784906,2.823216584920175,7.350432587184636,3.029998779296875,2.113065114503236,5.877000236511229,0.5067153072841819,11.247285165738276,3.191857771897709,8.562142701124749,-6.202288096125052,93.1693986223314,36.249791359398415,2.685142464613523,1,-3.9300003051757812,-7.789999961853027,-11.057500839233398,1.8400001525878906,-11.689998626708977,3,-0.07459050263659917,2.014291514192059,42.650001525878906,1.5234885239186273,44.56999969482422,-2.1073029532051724,42.88999938964844,-0.07459050263659917 9238,2009-01-09,45.9900016784668,46.7599983215332,44.5099983215332,45.18999862670898,7331900.0,0.017928317127483995,-1.0833298012122239,0.4494402249387116,70.46980724899112,61.29426875455348,-5.36265423974676,-7.00322127085952,-9.602550239570732,1.7042514748829518,7.916395087199166,2.25,2.254845196968276,6.325001525878903,0.19004369067887694,12.45995936107893,3.25752260827889,9.392480443478917,-6.0739691359585635,86.65516306683327,28.873968458513694,3.0674789176000115,1,-4.200002670288086,-8.060002326965332,-11.85000228881836,1.029998779296875,-13.760002136230469,4,-0.11676456948459601,-1.2410678401373287,45.18000030517578,2.014291514192059,42.650001525878906,1.5234885239186273,44.56999969482422,-0.11676456948459601 9239,2009-01-12,41.560001373291016,45.0,40.75,44.54999923706055,7590300.0,-0.09632529122628786,1.185090317139663,-3.7374830723454244,55.046297359205,61.56989815178038,-0.5009196411371306,-2.2631700717073926,-5.091572017943712,5.814274397198034,7.899830939732025,5.240001678466797,2.382272546904602,1.6245012283325195,-4.332388116243592,7.5813905729086315,-1.3539434439555365,4.6029459006205755,5.1999969482421875,13.477564051704713,-42.00952462118923,2.978444672288056,1,0.2299976348876953,-3.630002021789551,-7.420001983642578,4.79999923706054,-11.180002212524414,0,-0.07603464251670877,-1.0833298012122239,45.9900016784668,-1.2410678401373287,45.18000030517578,2.014291514192059,42.650001525878906,-0.07603464251670877 9240,2009-01-13,40.77999877929688,41.31999969482422,39.56999969482422,40.29999923706055,7472100.0,-0.018768107993745398,1.24358776852633,-0.16053507865426808,59.92943194658963,62.78414062825738,0.8216850792101908,-1.2379011771667834,-4.325027905156624,6.253262695034401,7.412699897611505,1.9900016784667969,2.234814942372388,0.6484987258911232,-5.137831479643594,6.434828931425841,-2.244666376876239,3.5416638286584856,5.979999542236321,16.828919549133566,-41.58902020962508,2.89316510276736,1,1.239999771118157,-2.8499994277954173,-6.639999389648445,5.465002059936516,-11.889999389648441,1,-0.06130456289442543,1.185090317139663,41.560001373291016,-1.0833298012122239,45.9900016784668,-1.2410678401373287,45.18000030517578,-0.06130456289442543 9241,2009-01-14,39.5,40.060001373291016,37.77999877929688,39.7400016784668,7273200.0,-0.031387906268077415,4.181817787738348,-0.5000039736467672,55.367507707791226,63.530680595719836,2.67277409184441,0.3050395508693384,-3.0775074285183734,7.170963332194901,7.199823656278979,3.0,2.0714602607340638,-0.7885000228881864,-6.308211807615827,4.731211761839454,-3.548355915252003,1.9713558694756301,6.972398376464845,19.15368940291482,-41.59428349273469,2.759855892363819,1,2.769998550415039,0.529998779296875,-5.285000324249268,5.649999618530273,-12.510000228881836,2,-0.05569622184656842,1.24358776852633,40.77999877929688,1.185090317139663,41.560001373291016,-1.0833298012122239,45.9900016784668,-0.05569622184656842 9242,2009-01-15,39.63999938964844,40.209999084472656,37.65999984741211,39.83000183105469,7022000.0,0.003544288345530111,4.368436691883904,0.791671302551061,53.96508781319284,62.16653359972553,3.0616755371083215,0.2910102257515348,-3.264179687221727,6.656860203433688,7.15912536522154,2.549999237060547,2.3227729386418474,-0.7190006256103487,-6.163515204517395,4.725513953296698,-3.441257915063872,2.0032566638431746,6.31085501098633,21.75824037627174,-39.47845938716266,2.7222572894535224,1,2.5699996948242188,0.9349994659423828,-5.247498989105225,4.495000839233398,-11.189998626708988,3,-0.0890514337449434,4.181817787738348,39.5,1.24358776852633,40.77999877929688,1.185090317139663,41.560001373291016,-0.0890514337449434 9243,2009-01-16,39.88000106811523,40.5,37.849998474121094,40.5,4499600.0,0.006054532849701921,7.548406745873044,3.2631103437199216,53.54806221239779,60.60968632760402,2.8677141805024604,0.01225762965226096,-3.662182859650052,6.064303131942303,7.378916550590326,2.6500015258789062,2.7039837499931423,-0.45399894714356037,-5.902697665704331,4.99469977141721,-3.178348306423949,2.2703504121368283,5.40758496826173,30.245247609707526,-29.44640361572035,2.724349359280385,1,2.329998016357429,0.694997787475593,-4.912500858306878,2.8549995422363352,-12.870000839233388,4,-0.1602306724800301,4.368436691883904,39.63999938964844,4.181817787738348,39.5,1.24358776852633,40.77999877929688,-0.1602306724800301 9244,2009-01-20,37.290000915527344,39.849998474121094,36.75,39.41999816894531,5357800.0,-0.06494483659025363,1.0735790561488117,3.4354853595357975,48.673380371966175,57.97666611652937,5.118032864906731,2.6283266015108495,-1.1665016662386876,8.268737496773156,7.727431621697745,3.1300010681152273,3.012764720624425,-2.974999237060544,-8.546001564913439,2.596003090792351,-5.760500400986992,-0.1894980731340965,7.3873782257324265,11.81621338266007,-46.797430190828976,2.7855011639264493,1,4.464998245239258,3.2849979400634766,-2.265000820159912,4.079999923706055,-10.110000610351562,1,-0.13569324883508005,7.548406745873044,39.88000106811523,4.368436691883904,39.63999938964844,4.181817787738348,39.5,-0.13569324883508005 9245,2009-01-21,39.290000915527344,39.41999816894531,37.22999954223633,38.0,4529100.0,0.05363368063547602,1.8258130251376987,-0.6056350135932346,53.46869592214661,57.027535500166714,2.559455141187776,0.6548107922190098,-3.119600120431329,5.874600833322589,8.094780880309777,2.1899986267089844,2.7806733281272145,-0.9704992294311552,-6.544656009313307,4.603657550450997,-3.757577619372235,1.8165791605099244,4.594640311606447,67.73335774739583,6.497477612770886,2.787078389941077,1,2.464998245239258,1.2849979400634766,-4.340000629425049,-0.2550010681152344,-11.80000114440918,2,-0.22677530025812553,1.0735790561488117,37.290000915527344,7.548406745873044,39.88000106811523,4.368436691883904,39.63999938964844,-0.22677530025812553 9246,2009-01-22,37.47000122070313,38.540000915527344,36.2599983215332,37.68999862670898,5437900.0,-0.04632221054759378,1.37500024835243,-0.1705405037762409,48.285602172792395,55.41709697278586,3.9866370381901675,2.660851838079111,-1.318013442744217,7.237179449674834,8.37736577448958,3.0300025939941406,2.3372100749298,-2.8219989776611243,-8.321387117082224,2.677389161759976,-5.571693047371674,-0.0723049079505742,5.701175883717276,28.53779292859788,-30.19302862812407,2.7496940697105514,1,4.039997100830071,3.809997558593743,-3.2375006675720286,1.5249996185302663,-12.640001296997081,3,-0.2289832279566092,1.8258130251376987,39.290000915527344,1.0735790561488117,37.290000915527344,7.548406745873044,39.88000106811523,-0.2289832279566092 9247,2009-01-23,36.61999893188477,38.04999923706055,35.540000915527344,36.33000183105469,6723100.0,-0.02268487486327364,-1.6844917167983453,-1.3181841826915914,39.10913498316267,51.93257783213826,3.90540508127944,3.645795181698709,-0.48572001035599754,7.627199693466231,8.751766759050872,2.509998321533203,1.5637353322742769,-3.639001274108878,-9.221779168305318,1.9437766200875615,-6.430390221207098,-0.8476123270106584,5.721836718589174,21.77415757471362,-31.529968384903547,2.791388947098219,1,3.650001525878899,4.530000686645501,-2.387498378753669,0.6100006103515554,-11.329998016357429,4,-0.2629710388216816,1.37500024835243,37.47000122070313,1.8258130251376987,39.290000915527344,1.0735790561488117,37.290000915527344,-0.2629710388216816 9248,2009-01-26,35.31999969482422,37.04999923706055,34.59999847412109,35.2400016784668,7766000.0,-0.03549970712666117,-2.60293057554055,0.27585798660895655,33.08002064063031,49.49188041896329,3.9478547627405973,4.986440476062199,0.8375155092258524,8.484686531154324,9.244453220517203,2.4500007629394602,1.083674923034465,-4.802500534057614,-10.73522137465563,1.1302203065404015,-7.768860954356626,-1.8361401137586029,6.069579092757202,13.714308965773927,-34.969237239222636,2.9663604202990084,1,2.6399993896484375,5.35999870300293,-1.0874991416931152,1.6049995422363281,-8.399999618530273,0,-0.19450733270791898,-1.6844917167983453,36.61999893188477,1.37500024835243,37.47000122070313,1.8258130251376987,39.290000915527344,-0.19450733270791898 9249,2009-01-27,35.900001525878906,36.5,35.130001068115234,35.56999969482422,4243200.0,0.01642134303697862,-1.2644627578075247,4.125125172857756,29.619190344567343,46.12407579651637,2.772061222492873,4.431219627962129,0.3650173262033576,7.495860898889958,9.964875567586903,1.3699989318847656,0.34577262648436147,-4.093998718261716,-10.283209808580153,2.0952123720567215,-7.188604263420935,-0.9993931731024972,4.403244411548862,26.971019378980017,-15.23003529944021,3.0946055451592183,1,1.6499977111816406,4.779996871948242,-0.7175021171569824,1.0249977111816406,-10.580001831054688,1,-0.2476323375805044,-2.60293057554055,35.31999969482422,-1.6844917167983453,36.61999893188477,1.37500024835243,37.47000122070313,-0.2476323375805044 9250,2009-01-28,37.849998474121094,38.7400016784668,36.79999923706055,37.27999877929688,4821700.0,0.05431746143064964,-1.5359529270968386,1.7272622185231208,38.732388816813604,44.27572925307441,0.4053640528026037,2.6136506991613118,-1.550925981514517,5.192609267725672,10.219048864428595,2.8400001525878906,-0.6429691380089793,-2.1430017471313505,-8.333664123679476,4.047660629416775,-5.23833293540541,0.9523294411427088,1.5407278691776085,78.50235469838579,38.119447179007835,3.095331188274062,1,-0.2999992370605469,2.8299999237060547,-1.6174993515014648,-0.9249992370605469,-12.339998245239254,2,-0.2819022086946882,-1.2644627578075247,35.900001525878906,-2.60293057554055,35.31999969482422,-1.6844917167983453,36.61999893188477,-0.2819022086946882 9251,2009-01-29,36.0,37.63999938964844,35.52000045776367,37.63999938964844,4652600.0,-0.048877108288022275,1.585365513263056,-2.877193452102136,27.740060420948623,41.36183732060283,1.9072436048961166,4.567895500824832,0.37648449564652253,6.679320234201327,10.534857609047615,2.329998016357422,-1.0929325143743398,-3.9105001449584975,-10.274191737696817,2.4531914477798225,-7.0923459413276575,-0.7286543485893375,2.740001678466797,33.816435803946945,0.10609296666100221,3.181845796369161,1,1.5499992370605469,4.679998397827148,0.5049991607666016,0.9249992370605469,-10.219999313354489,3,-0.2363888952467177,-1.5359529270968386,37.849998474121094,-1.2644627578075247,35.900001525878906,-2.60293057554055,35.31999969482422,-0.2363888952467177 9252,2009-01-30,34.740001678466804,35.9900016784668,33.84999847412109,35.599998474121094,6322500.0,-0.0349999533759221,1.6097549061795735,0.5243884851924518,23.303274411618688,38.00130534273849,2.6810198128691596,5.845647033243758,1.734699390004259,7.572201281895076,11.219925079913526,2.1500015258789134,-1.6704623104058527,-4.991498565673822,-11.733702706064477,1.7507055747168323,-8.36260063586915,-1.620396495478495,3.999999999999993,18.200462599999483,-8.448672323031577,3.371102070195326,1,2.1099967956542898,5.5649967193603445,1.7649974822997976,2.184997558593743,-6.900001525878913,4,-0.28526198261249236,1.585365513263056,36.0,-1.5359529270968386,37.849998474121094,-1.2644627578075247,35.900001525878906,-0.28526198261249236 9253,2009-02-02,35.09999847412109,35.43000030517578,33.0,33.860000610351555,6260700.0,0.01036260156191715,1.5578930038508143,-1.441863353486259,30.99998720954153,36.03759499135797,1.756376059527632,5.249975674606539,1.4475342264409434,6.888640528345128,11.783310081040854,2.4300003051757812,-2.07906416689746,-4.311001777648933,-11.302057755683215,2.6800542003853494,-7.806529766666074,-0.8154737886317918,2.759802627563481,36.58532857227342,7.928450105283034,3.495527989017142,2,1.1100006103515696,4.780000686645515,1.405000686645515,1.8250007629394602,-6.419998168945305,0,-0.27948712208140314,1.6097549061795735,34.740001678466804,1.585365513263056,36.0,-1.5359529270968386,37.849998474121094,-0.27948712208140314 9254,2009-02-03,36.0099983215332,36.2599983215332,34.97999954223633,35.58000183105469,4510700.0,0.025925922705753113,1.7526959346658846,0.346771960696245,36.07705112431171,34.10519001382076,0.7215971610367689,4.003370460195548,0.7075500728473187,5.660276884476389,11.516262958268426,1.279998779296875,-2.4720579498349977,-3.057001876831052,-10.00420519011201,3.8902014364499067,-6.5306035334715276,0.41659977980942386,0.8778425598144537,52.43897981467488,21.365334730305392,3.473601656640478,2,-0.1399974822998047,3.8700008392333984,0.49500083923339844,0.9150009155273438,-6.10999870300293,1,-0.2524298436249478,1.5578930038508143,35.09999847412109,1.6097549061795735,34.740001678466804,1.585365513263056,36.0,-0.2524298436249478 9255,2009-02-04,37.5,38.83000183105469,36.400001525878906,36.5,5979400.0,0.04137744370778851,-3.050010808336406,2.3256003761499633,44.23298609461154,33.65489933846733,-1.1722979972134553,2.0622785707636666,-0.5171470262885123,3.828123693085537,10.787048786532175,2.8200035095214844,-2.870839688802917,-1.2135002136230497,-7.684902929713971,5.257902502467871,-4.44920157166851,2.022201144422411,-4.5,77.18693973696263,42.762893214316975,3.235701358045461,2,-1.5849990844726562,2.3799991607666016,-0.6425008773803711,-0.5750007629394531,-7.850000381469727,2,-0.3248000081380208,1.7526959346658846,36.0099983215332,1.5578930038508143,35.09999847412109,1.6097549061795735,34.740001678466804,-0.3248000081380208 9256,2009-02-05,39.63999938964844,40.25,36.52000045776367,37.11000061035156,8269000.0,0.05706665039062497,-1.010781920592584,2.529998779296875,50.0,34.86499545144926,-3.3213922559080302,-0.3317961729732275,-2.432428240548468,1.3284377283866675,10.407054170560082,3.729999542236328,-2.9175860152320823,1.0769992828369155,-5.144099871855843,7.298098437529674,-2.0335502945094674,4.187548860183298,-6.523399353027344,91.58619847790949,53.264885848704246,3.110549577346381,2,-3.0149993896484375,0.23999977111816406,-2.7825002670288086,-3.989999771118164,-9.539999008178707,3,-0.35645810742510997,-3.050010808336406,37.5,1.7526959346658846,36.0099983215332,1.5578930038508143,35.09999847412109,-0.35645810742510997 9257,2009-02-06,41.810001373291016,42.36000061035156,39.72000122070313,40.22000122070313,8182500.0,0.05474273504174798,-1.038609447192963,0.6284588615610988,54.5369078744188,37.24909403298131,-5.227498244894377,-2.9167587838608284,-4.419109071788327,-1.1598706304583288,9.7771320339785,2.720001220703125,-3.2071055570703066,3.415501213073732,-2.2044882184350882,9.035490644582552,0.6055064973193183,6.2254959288281455,-8.408065338134769,94.12394015816321,52.5181105537449,2.8099947157544105,2,-4.130001068115234,-1.930002212524414,-4.952502250671387,-6.160001754760742,-11.070001602172852,4,-0.3834011040450661,-1.010781920592584,39.63999938964844,-3.050010808336406,37.5,1.7526959346658846,36.0099983215332,-0.3834011040450661 9258,2009-02-09,40.61999893188477,42.0,39.86999893188477,41.95000076293945,4229200.0,-0.02846214786700385,1.97902183713646,-0.836479058753529,58.3794619913489,40.4446797715126,-3.583468616281671,-2.265862995320923,-3.0532546325612486,-0.3299408267478583,8.833515771292646,2.1300010681152273,-3.242034163624332,2.4939989089965877,-1.9979750034466193,6.985972821439795,0.24801195277498778,4.739985865218188,-6.680579022216804,76.422744896551,29.76613821187351,2.2459869562216017,2,-2.9399986267089915,-0.7399997711181712,-3.8249993324279856,-4.969999313354499,-9.559999465942386,0,-0.3146233164783564,-1.038609447192963,41.810001373291016,-1.010781920592584,39.63999938964844,-3.050010808336406,37.5,-0.3146233164783564 9259,2009-02-10,38.400001525878906,41.34000015258789,37.79999923706055,40.25,5856700.0,-0.0546528179315946,-1.321309753108037,1.3909743813315356,47.78496876087065,41.45052198751893,-1.0857286301159306,-0.3106715020815045,-0.7653289705038162,1.5656318200438193,8.893891303423215,3.5400009155273438,-3.0080319899977184,0.4320014953613267,-3.763939459020385,4.627942449743038,-1.6659689818295291,2.5299719725521825,-3.955346774169925,33.55705213463067,-10.002490692602848,2.097970477190856,2,-0.720001220703125,1.4799976348876953,-1.2425017356872559,-2.750001907348633,-6.570001602172855,1,-0.25312502173085916,1.97902183713646,40.61999893188477,-1.038609447192963,41.810001373291016,-1.010781920592584,39.63999938964844,-0.25312502173085916 9260,2009-02-11,38.27999877929688,39.38999938964844,37.16999816894531,38.83000183105469,3881600.0,-0.003125071401394397,1.6586870117410573,0.2972991921083089,52.20227728514686,44.16854608354096,-1.0038850876705752,-0.4085101465229002,-0.5467659501194575,1.3236873242000016,9.345087140638714,2.220001220703125,-2.488402495035402,0.43699874877930256,-3.5499702515682117,4.423967749126817,-1.5564857513944546,2.4304832489530597,-3.3604232760693478,30.136956773079852,-14.689769954552823,1.9934845001737587,2,-0.5999984741211009,1.6000003814697195,0.19250154495238547,-1.7249984741211009,-7.5599994659423935,2,-0.2189132556947414,-1.321309753108037,38.400001525878906,1.97902183713646,40.61999893188477,-1.038609447192963,41.810001373291016,-0.2189132556947414 9261,2009-02-12,37.29999923706055,37.560001373291016,36.0,37.560001373291016,5562500.0,-0.025600824803744593,10.999911969247924,0.472728533777229,51.835854288424926,47.338832736519436,0.20105506631500702,0.41974040464397433,0.6646075735709758,1.910651082580742,9.594747585130476,2.279998779296882,-1.933822542990356,-0.43300075531006144,-4.348229575435276,3.4822280648151533,-2.3906151653726724,1.5246136547525495,-1.9339982274055743,20.440237614830775,-26.17464661894265,1.9576144100626083,2,0.3800010681152344,2.5799999237060547,1.6800007820129395,-0.5499992370605469,-2.8999977111816406,3,-0.20509382774810847,1.6586870117410573,38.27999877929688,-1.321309753108037,38.400001525878906,1.97902183713646,40.61999893188477,-0.20509382774810847 9262,2009-02-13,36.11000061035156,38.150001525878906,35.81999969482422,37.560001373291016,6199700.0,-0.03190344908979581,-1.295565373116378,5.576880190146425,52.14557600697876,49.68834260290134,1.7945399334565764,1.4036886008438785,2.030500100402058,2.701174807629002,9.830268938471509,2.3300018310546875,-1.7774053481017873,-1.4464994430542006,-5.317777352966601,2.4247784668582,-3.3821383980103974,0.4891395119019961,-0.3243596246547966,4.692571216937749,-44.180331415587965,1.9356389549562003,2,2.559999465942383,3.769998550415039,2.869999408721924,0.6399993896484375,-1.1399993896484375,4,-0.16643589386035518,10.999911969247924,37.29999923706055,1.6586870117410573,38.27999877929688,-1.321309753108037,38.400001525878906,-0.16643589386035518 9263,2009-02-17,33.490001678466804,34.779998779296875,33.029998779296875,34.34000015258789,9138900.0,-0.07255604784270453,1.023126383658061,0.5862055357805213,44.107577856691584,50.580623350943554,4.651275091193398,3.710667025869803,4.738000442720114,4.939611548628015,10.475258011303914,3.0800018310546875,-1.2641717386293436,-3.7469984054565373,-7.85817476606119,0.364177955148115,-5.802586585758867,-1.6914102251542076,8.869998931884759,5.53553337125086,-44.20314411600499,2.055588180302327,2,4.204998016357415,6.389997482299798,5.829998493194573,3.5999984741210866,1.1799964904785014,1,-0.08211411673702063,-1.295565373116378,36.11000061035156,10.999911969247924,37.29999923706055,1.6586870117410573,38.27999877929688,-0.08211411673702063 9264,2009-02-18,32.22999954223633,33.75,31.70000076293945,32.540000915527344,12788000.0,-0.03762323299734627,-1.9927019493953457,0.36470815269587686,35.77935372150196,49.64133086504249,5.943744848185091,4.819234459074359,6.161965800208726,5.833196768051678,10.948376150085263,2.0499992370605504,-0.5306369907186621,-4.754000473022458,-9.434766879327967,-0.07323406671694954,-7.094383676175212,-2.413617269869704,9.94340103149414,6.892052977175847,-37.588561963859675,2.3403832031527556,2,4.80000114440918,6.120000839233398,7.62999963760376,5.434999465942383,3.6899986267089844,2,-0.036301585259431834,1.023126383658061,33.490001678466804,-1.295565373116378,36.11000061035156,10.999911969247924,37.29999923706055,-0.036301585259431834 9265,2009-02-19,30.3799991607666,33.11999893188477,30.059999465942386,32.52000045776367,7883800.0,-0.057399950597124993,-1.2014379209630681,6.903199409339814,35.7793502678734,48.061258672583975,7.462301842837213,6.289985087326059,8.125252495615982,7.324017965845897,11.594842435164807,3.0599994659423864,-0.1394258083330584,-6.158500766754152,-11.556283114211745,-0.760718419296559,-8.857391940482948,-3.4596095930253554,11.374465420532225,3.9554958386095413,-40.144291568181636,2.6988911737287973,2,5.830000877380371,5.830000877380371,9.480000019073486,7.284999847412109,4.690000534057617,3,0.04772879535862562,-1.9927019493953457,32.22999954223633,1.023126383658061,33.490001678466804,-1.295565373116378,36.11000061035156,0.04772879535862562 9266,2009-02-20,28.88999938964844,30.35000038146973,28.34000015258789,29.60000038146973,9002400.0,-0.049045418442353994,-1.2209953833719147,0.3317759633218863,35.36767934562012,45.931344391606345,8.121069040418046,7.488156348789818,9.551726054350308,8.481327934653319,12.11814868955527,2.039999008178711,0.0493581969355148,-7.219500446319575,-13.583003322013443,-0.855997570625707,-10.40125188416651,-4.037749008472641,12.162797284728999,5.606515393137393,-40.043913142881294,3.1817514378469336,2,6.280000686645504,6.4600009918212855,11.084999561309811,8.77499961853027,3.510002136230465,4,0.0633437162467283,-1.2014379209630681,30.3799991607666,-1.9927019493953457,32.22999954223633,1.023126383658061,33.490001678466804,0.0633437162467283 9267,2009-02-23,26.989999771118164,29.85000038146973,26.959999084472656,29.85000038146973,7546600.0,-0.06576668946594244,1.0209794966734755,4.028164246665508,31.165822091451204,42.90760662495104,8.602410656761123,9.09606953025127,11.333863028325382,10.155083185065081,12.557549774206308,2.890001296997074,-0.1088282210281335,-8.638000106811525,-16.185953889430536,-1.0900463241925138,-12.411976998121034,-4.864023215502019,13.045773181516111,0.3836405091596641,-44.49616995860604,3.7739768913095055,2,7.159999847412109,7.670000076293945,14.159998893737793,10.674999237060547,5.879999160766609,0,0.27454619553906556,-1.2209953833719147,28.88999938964844,-1.2014379209630681,30.3799991607666,-1.9927019493953457,32.22999954223633,0.27454619553906556 9268,2009-02-24,28.45000076293945,28.71999931335449,26.61000061035156,27.29999923706055,11930800.0,0.05409414613569674,1.4970419143024283,-0.4020983498103292,32.88044468854507,41.25154839469265,5.8497099738911835,7.478418444241374,9.745389119520159,8.447247916580654,12.766507579054357,2.1099987030029297,-0.5625321998941217,-6.834499168395997,-15.038273561126868,1.3692752243348743,-10.936386364761436,-2.7326119720305613,10.278194802878662,25.77031246326883,-17.403419248024825,4.1018871963654355,2,4.54999923706055,6.034999847412113,12.942498207092289,9.214998245239261,5.8099975585937464,1,0.22917399939957095,1.0209794966734755,26.989999771118164,-1.2209953833719147,28.88999938964844,-1.2014379209630681,30.3799991607666,0.22917399939957095 9269,2009-02-25,27.01000022888184,28.940000534057614,26.399999618530273,28.649999618530273,8486100.0,-0.0506151316499589,1.288287854835388,-1.4260845335792485,26.19156235197596,38.36146895767366,6.150969578269166,8.662378268020664,11.121353517001648,9.67961946668682,12.952220544595654,2.54000091552734,-1.4123068337773148,-7.829999637603759,-16.819127454582567,1.159128179375049,-12.324563546093163,-3.335435729114355,10.264011942280288,9.077390962515814,-28.56314346428865,4.494563908489404,2,5.26500034332275,7.3699998855590785,14.382498741149899,10.654998779296871,9.05999946594238,2,0.28359858849140696,1.4970419143024283,28.45000076293945,1.0209794966734755,26.989999771118164,-1.2209953833719147,28.88999938964844,0.28359858849140696 9270,2009-02-26,27.18000030517578,28.29999923706055,27.170000076293945,27.649999618530273,7568700.0,0.006293967969395187,-3.6122436269224476,0.28658505382446864,18.943180802531458,34.70672745924105,4.739232310448113,8.065547328460767,10.865083538988635,9.405934865058889,14.063042490405579,1.289999008178711,-2.354760105370218,-7.126499652862549,-16.61604013796562,2.3630408322405216,-11.87126989541408,-2.3817294103110136,8.571650108617888,19.74684901237988,-10.61263467081589,4.744770242551534,2,5.095000267028809,7.199999809265137,13.98499870300293,10.48499870300293,10.119998931884766,3,0.3215598883604578,1.288287854835388,27.01000022888184,1.4970419143024283,28.45000076293945,1.0209794966734755,26.989999771118164,0.3215598883604578 9271,2009-02-27,27.489999771118164,28.46999931335449,26.46999931335449,26.770000457763672,8266000.0,0.01140542540330114,-2.0302993522247155,-1.5319156707180974,10.659342029793805,30.097145906220504,3.231132678979126,7.468209927850737,10.486756654265804,9.00066510385193,14.877531166659786,2.0,-2.949618625819028,-6.391000175476073,-16.31407032484148,3.5320699738893353,-11.35253525015878,-1.4294651007933687,6.952419531338627,31.59420033458754,8.916297841558219,4.961535074682705,2,3.09999942779541,6.890000343322754,13.674999237060547,10.174999237060547,9.469999313354492,4,0.2757366310228142,-3.6122436269224476,27.18000030517578,1.288287854835388,27.01000022888184,1.4970419143024283,28.45000076293945,0.2757366310228142 9272,2009-03-02,24.82999992370605,26.79999923706055,24.59000015258789,26.75,9603800.0,-0.09676245433100328,1.1881194756487072,-2.6666693157645214,9.862737806471472,26.29216367841827,4.60730308535404,9.852872359789803,12.98582601088761,11.58009563598917,15.383475969476756,2.8999996185302734,-3.7896848171874105,-8.555499935150149,-19.257118960215767,2.1461190899154694,-13.906309447682961,-3.2046904226173396,8.486480623001025,5.5172356338293564,-9.934249589097368,5.35080951253281,3,4.340000152587894,8.645000457763675,16.564998626708988,12.83499908447266,10.149999618530277,0,0.30487320279632857,-2.0302993522247155,27.489999771118164,-3.6122436269224476,27.18000030517578,1.288287854835388,27.01000022888184,0.30487320279632857 9273,2009-03-03,25.290000915527344,26.239999771118164,24.51000022888184,25.40999984741211,8215400.0,0.01852601664255804,-1.0595228904500933,0.06249944120647732,13.400340788072398,23.805606685814986,3.198126293379236,9.08609719616657,12.297610162335587,11.0619798930883,15.680174995042135,1.7299995422363246,-4.631126061923997,-7.60499906539917,-18.860667872327966,3.650669741529626,-13.232833468863568,-1.977164661934772,6.630242768120663,17.607237763261402,4.262325933780705,5.627834403464398,3,3.524998664855964,8.144999504089355,15.419999122619629,12.374998092651367,9.139999389648438,1,0.29972312146906743,1.1881194756487072,24.82999992370605,-2.0302993522247155,27.489999771118164,-3.6122436269224476,27.18000030517578,0.29972312146906743 9274,2009-03-04,26.920000076293945,27.79999923706055,26.170000076293945,26.399999618530273,9962400.0,0.0644523171909348,-2.3265304533653115,-4.333375719235782,20.751805719944045,22.135879513822836,0.8221500929384042,7.104428944476716,10.50875852006979,9.350979701654992,16.068484550568616,2.5099983215332067,-5.4395096917334165,-5.520499992370603,-16.9788353833424,5.937835398601198,-11.249667687856501,0.20866770311529592,3.66639978549615,60.858596075484805,47.587280128494086,5.7291676954859,3,0.5100002288818395,6.515000343322754,12.399998664855957,10.744998931884766,10.550001144409187,2,0.2726596665838399,-1.0595228904500933,25.290000915527344,1.1881194756487072,24.82999992370605,-2.0302993522247155,27.489999771118164,0.2726596665838399 9275,2009-03-05,25.31999969482422,26.649999618530273,25.01000022888184,25.979999542236328,6531300.0,-0.059435378043654064,-1.5625014901175491,-1.269229358471188,20.109782946781152,20.440557691729616,1.8203351072503082,8.163705193737734,11.905150064322328,10.843725996423537,17.568764027555655,1.9099998474121058,-5.965790557054554,-6.511500358581543,-18.131168374710214,5.108167657547124,-12.321334366645878,-0.7016663505172076,4.172648233042391,20.454536697203466,7.755849873409282,5.809834008064334,3,1.860000610351566,8.11500072479248,13.794999122619629,12.344999313354492,12.150001525878913,3,0.42456556593867023,-2.3265304533653115,26.920000076293945,-1.0595228904500933,25.290000915527344,1.1881194756487072,24.82999992370605,0.42456556593867023 9276,2009-03-06,25.51000022888184,26.70000076293945,24.6200008392334,25.989999771118164,6635100.0,0.007503970629844092,1.1894718455490594,0.7272722018322056,22.163868671452732,19.44034064506312,1.2297859645890838,7.231612170165793,11.591434891808031,10.56053846276016,19.38220837309951,2.079999923706051,-6.249720010083614,-5.614999866485594,-16.950413467531103,5.720413734559916,-11.282706667008352,0.05270693403716109,3.0857711131675103,30.395145941201466,15.994551275073697,5.667706800522755,3,1.215000152587887,7.92500019073486,13.604998588562008,12.154998779296871,11.510000228881832,4,0.46217165434715834,-1.5625014901175491,25.31999969482422,-2.3265304533653115,26.920000076293945,-1.0595228904500933,25.290000915527344,0.46217165434715834 9277,2009-03-09,25.78000068664551,26.559999465942386,25.03000068664551,25.1200008392334,6633800.0,0.010584102522193772,-2.6428535746886106,-1.3750009934117113,26.902339775614024,18.77610676584856,0.8605981658000914,6.0070959006675935,11.184121855639422,10.128837208851149,20.63309638029358,1.529998779296875,-6.428594792754737,-4.5434993743896435,-14.924522824861892,5.837524076082609,-9.734011099625771,0.6470123508464845,2.0803318550336876,38.601849259119476,22.126477761269072,5.190511725236126,3,0.9449996948242152,7.654999732971188,13.334998130798336,11.8849983215332,13.359998703002926,0,0.43366943755042553,1.1894718455490594,25.51000022888184,-1.5625014901175491,25.31999969482422,-2.3265304533653115,26.920000076293945,0.43366943755042553 9278,2009-03-10,27.84000015258789,27.90999984741211,26.40999984741211,26.790000915527344,10167500.0,0.07990688173292004,1.5210113126741058,1.590908302748308,37.449974361485374,20.02704143357183,-1.4472201839903,3.099471268830168,8.983092883152551,7.924818998537091,21.705191198419193,2.129999160766598,-6.454807212670236,-1.8444999694824205,-11.065417743011409,7.376417804046564,-6.454958856246911,2.76595891728207,-3.329999923706051,97.8723490599783,76.8724028189568,4.6104588867644924,3,-1.3500003814697266,5.595000267028809,10.73749828338623,9.82499885559082,12.369998931884766,1,0.25646549391217355,-2.6428535746886106,25.78000068664551,1.1894718455490594,25.51000022888184,-1.5625014901175491,25.31999969482422,0.25646549391217355 9279,2009-03-11,28.68000030517578,29.170000076293945,27.43000030517578,28.020000457763672,7885300.0,0.030172419108618787,1.121951730105416,0.6285717399755133,44.84223693550211,22.904714337235234,-2.2634440605463872,1.5746701738463997,7.995376385456275,7.022301963165432,23.358404951606364,1.739999771118164,-6.178219731863244,-0.5184997558593736,-8.77995656329314,7.74295705157439,-4.6492281595762535,3.6122286478575063,-4.102000083923336,89.23077245536594,63.34533530060044,4.130728403716882,3,-1.8400001525878906,4.755000114440918,9.364998817443848,8.98499870300293,10.759998321533196,2,0.20048814291547679,1.5210113126741058,27.84000015258789,-2.6428535746886106,25.78000068664551,1.1894718455490594,25.51000022888184,0.20048814291547679 9280,2009-03-12,29.899999618530273,30.0,27.71999931335449,28.6299991607666,5796500.0,0.0425383298595825,2.102039174572863,1.924243562696876,53.11536140371437,27.622049823226405,-3.4162961411225226,-0.3218276294080553,6.658134461008402,5.717504403348016,24.891745787184398,2.2800006866455114,-6.007681405464432,1.1204995155334458,-5.968449469335418,8.20944850040231,-2.423974976900986,4.664974007967878,-5.138319403076167,98.14125656005722,66.81182240571161,3.5444744924344325,3,-2.6449995040893555,3.535000801086426,7.975000381469727,7.7649993896484375,6.820001602172859,3,0.25317731433954305,1.121951730105416,28.68000030517578,1.5210113126741058,27.84000015258789,-2.6428535746886106,25.78000068664551,0.25317731433954305 9281,2009-03-13,29.649999618530273,30.5,28.78000068664551,30.020000457763672,5375400.0,-0.008361204120051702,1.5864652812335474,-0.29133913847946824,59.13461399904686,33.09670273351256,-3.159984691470836,-0.7107737406175509,6.792661798427972,5.872088666799833,26.04428135277473,1.7199993133544886,-5.541184138089275,1.2529994964599602,-4.621753413508792,7.127752406428712,-1.6843769585244175,4.190375951444338,-4.574020216003415,84.46068577386234,47.18372091052479,2.937376454984377,3,-2.1449995040893555,3.785000801086426,8.2475004196167,8.014999389648438,8.250001907348633,4,0.26374373365204407,2.102039174572863,29.899999618530273,1.121951730105416,28.68000030517578,1.5210113126741058,27.84000015258789,0.26374373365204407 9282,2009-03-16,30.10000038146973,31.54999923706055,29.709999084472656,29.989999771118164,5595600.0,0.015177091694066114,-4.492521507427261,-0.297298272564666,56.08855896374253,37.83983808636479,-3.1109731526115745,-1.7224241636836517,6.208437276825226,5.341413277472693,27.311012531735575,1.899999618530277,-4.928175898680223,2.00350027084351,-2.7101809711173352,6.7171815128043555,-0.3533403501369108,4.360340891823931,-4.590099331145019,71.78990218343206,31.691855126269672,2.356840620980422,3,-2.0150003433227575,3.335000038146969,8.15249919891357,7.564998626708981,9.089998245239247,0,0.22990033184697434,1.5864652812335474,29.649999618530273,2.102039174572863,29.899999618530273,1.121951730105416,28.68000030517578,0.22990033184697434 9283,2009-03-17,30.739999771118164,30.739999771118164,29.290000915527344,30.20000076293945,4135500.0,0.02126243792483251,4.370375995620154,4.909054653904715,64.6274491852405,42.714909582508845,-3.2369948882281534,-2.7183831720288474,5.336044650164787,4.64296203726046,27.838548743974524,1.4499988555908203,-4.175597644458087,2.7809997558593764,-1.4006484286314986,6.962647940350248,0.6901756636139389,4.871823848104814,-4.626088902119868,80.33981369087789,34.81760883658853,2.090824092245436,3,-2.6549997329711914,2.515000343322754,8.039999961853027,6.924999237060547,8.090002059936523,1,0.27325958624184876,-4.492521507427261,30.10000038146973,1.5864652812335474,29.649999618530273,2.102039174572863,29.899999618530273,0.27325958624184876 9284,2009-03-18,31.059999465942386,31.61000061035156,29.190000534057614,30.43000030517578,6106600.0,0.010409879544790224,1.7976856052629664,1.1666672553555963,65.0387568817954,47.70701779751043,-3.249720384589189,-3.299708368791702,4.738090332069344,4.322620870224821,27.891906559294455,2.4200000762939453,-3.072700006890379,3.1594994544982953,-0.7972583339823629,7.1162572429789535,1.1811205602579662,5.137878348738624,-4.402479760137865,85.86115781416957,35.546867398579444,1.978378894240329,3,-2.944998741149906,1.865000724792477,7.720000267028805,6.755000114440914,9.460000991821286,2,0.2945911067565645,4.370375995620154,30.739999771118164,-4.492521507427261,30.10000038146973,1.5864652812335474,29.649999618530273,0.2945911067565645 9285,2009-03-19,31.82999992370605,32.75,31.51000022888184,31.51000022888184,6061800.0,0.02479074278825988,-6.750005960470312,0.5079367001613538,66.24251479908308,52.60464514502491,-3.3516239841379516,-4.1692691847532295,3.6391921841362667,3.5799053664839384,27.50902690688124,1.6900005340576136,-2.083640864261781,3.8569998741149867,-0.33707128841372125,8.051071036643695,1.7599642928506327,5.954035455379341,-4.578182509355884,76.82619054368082,23.14657359823733,2.0970355812643535,3,-2.9399995803832972,0.11999988555908558,6.94999980926514,5.98499965667725,7.4800014495849645,3,0.23908258627846313,1.7976856052629664,31.059999465942386,4.370375995620154,30.739999771118164,-4.492521507427261,30.10000038146973,0.23908258627846313 9286,2009-03-20,30.71999931335449,32.450000762939446,30.61000061035156,31.88999938964844,6682000.0,-0.03487278080465428,-1.647487029319688,-3.6562537252939546,74.93648901247803,57.941772838009804,-1.592314109887866,-3.072677868465277,4.462512391837027,4.743266981430136,26.67578283118045,1.840000152587887,-1.2957083191121903,2.655499267578122,-1.699565020595596,7.010563555751844,0.47796712349126125,4.833031411664983,-2.6984363370133444,42.97750024779459,-16.100577407541913,2.1775321440868605,3,-1.139999389648434,0.6100015640258825,8.060000419616703,7.095000267028812,7.7300014495849645,4,0.19531256645374806,-6.750005960470312,31.82999992370605,1.7976856052629664,31.059999465942386,4.370375995620154,30.739999771118164,0.19531256645374806 9287,2009-03-23,34.400001525878906,34.400001525878906,31.29999923706055,31.29999923706055,6737800.0,0.11979174136649995,-1.0000000000000022,-2.649574433052863,80.30605135754215,62.703559170904995,-4.3817710902880265,-6.502462260985396,0.45111909398686123,1.146071117688905,25.651234854968465,3.6800022125244176,-0.19769610320336284,5.965001392364503,0.8078928512910082,11.122109933438,3.3864471218277536,8.543555662901252,-5.716457366225523,100.0,34.20239546334608,2.5785542705367486,3,-3.4850006103515625,-3.070000648498535,4.379998207092285,3.5299978256225586,5.80999755859375,0,0.10174418153345055,-1.647487029319688,30.71999931335449,-6.750005960470312,31.82999992370605,1.7976856052629664,31.059999465942386,0.10174418153345055 9288,2009-03-24,34.970001220703125,35.72999954223633,33.279998779296875,33.889999389648445,8520300.0,0.01656975783548753,-1.130432619267181,0.34838743021262425,78.81173708631741,66.47794807655114,-4.284589262297686,-6.913408972929886,-0.4765935665679706,0.609063978737538,24.662139737529888,2.450000762939453,0.8965102329018464,6.209001064300537,0.28118271549309526,12.136819413107975,3.245091889896816,9.172910238704258,-5.371823882453658,88.37922879525252,21.049857134344705,2.9639091744037196,3,-3.245001792907715,-4.850001335144043,4.304998397827148,2.95999813079834,6.289997100830078,1,0.12067478577917545,-1.0000000000000022,34.400001525878906,-1.647487029319688,30.71999931335449,-6.750005960470312,31.82999992370605,0.12067478577917545 9289,2009-03-25,34.669998168945305,36.08000183105469,33.169998168945305,35.290000915527344,7760600.0,-0.00857886878140024,1.6454523701358441,-0.5740756439056885,86.89816178042403,70.23159256285221,-3.403459878445055,-6.334908127731985,-0.40235080835665116,0.9012111533656011,23.761297688934935,2.910003662109382,1.8662800065125111,5.525998115539544,-0.894804795920976,11.94680102700006,2.3155966598092874,8.736399571269803,-3.9680928339782042,74.22297353842022,0.9244183128368917,3.2104014557302585,3,-2.2399969100952077,-4.374997138977044,4.117501258850105,3.2600011825561594,8.210002899169922,2,0.1199885746124898,-1.130432619267181,34.970001220703125,-1.0000000000000022,34.400001525878906,-1.647487029319688,30.71999931335449,0.1199885746124898 9290,2009-03-26,35.91999816894531,36.15999984741211,34.790000915527344,35.02000045776367,5852800.0,0.03605422745939624,-1.0147090585248868,-1.451602781025025,87.90966478048061,73.42882042745596,-4.145683119250023,-7.269255363961811,-1.8430950188046538,-0.39256704198314196,22.821842115365037,1.490001678466804,2.577069935169252,6.338998222351073,-0.6807386140711316,13.35873505877328,2.829129804139967,9.848866640562175,-4.142473534760693,95.67564483857642,16.2499058633383,3.5098684182111035,3,-3.244997978210449,-5.58499813079834,1.7700023651123047,2.0100011825561523,9.160003662109375,3,0.12806243104976822,1.6454523701358441,34.669998168945305,-1.130432619267181,34.970001220703125,-1.0000000000000022,34.400001525878906,0.12806243104976822 9291,2009-03-27,35.06999969482422,36.0099983215332,34.810001373291016,35.20000076293945,4213700.0,-0.023663655831028474,-2.6923113038681166,-0.14444599858431986,82.45980740181719,76.35895914279759,-2.7334574849256796,-6.1369080740931565,-1.1563860444265899,0.4063499905412158,21.659171946779207,1.1999969482421875,3.0930679167310124,5.109999752044679,-2.244889298748504,12.464888802837862,1.432555226648084,8.78744427744127,-2.4159800179941016,77.57201613789421,-6.727777607011689,3.677444525396592,3,-2.3949995040893555,-4.734999656677246,1.140000343322754,2.859999656677246,10.33000183105468,4,0.12090110394533471,-1.0147090585248868,35.91999816894531,1.6454523701358441,34.669998168945305,-1.130432619267181,34.970001220703125,0.12090110394533471 9292,2009-03-30,32.400001525878906,34.029998779296875,31.790000915527344,33.990001678466804,6988500.0,-0.07613339584201262,1.6826412413569403,12.230669914023354,65.28150391095903,76.43163189009965,0.3320215360763257,-3.025842600105669,1.3114170477441576,3.001717701426088,19.6090791973758,3.279998779296875,3.3221758412788134,2.0615015029907227,-4.953067213571252,9.076070219552697,-1.4457828552902683,5.56878586127171,3.759998321533203,13.958827447320937,-65.78933733568415,3.5072843582809883,3,0.27499866485595703,-2.0650014877319336,2.8599987030029297,5.149997711181641,14.64999771118164,0,0.18672836272023696,-2.6923113038681166,35.06999969482422,-1.0147090585248868,35.91999816894531,1.6454523701358441,34.669998168945305,0.18672836272023696 9293,2009-03-31,32.86999893188477,33.5,32.34999847412109,33.080001831054695,6935500.0,0.014506092094793921,1.1904806885352346,0.13207728240033145,64.39862146534196,76.36050573271595,0.21896512018645353,-3.055506267691875,0.6327799962367848,2.4030204600719287,17.430325558741185,1.1500015258789134,3.504924531805905,2.1524990081787188,-4.524533941770116,8.829531958127554,-1.1860174667956969,5.491015483153134,3.202600936889638,24.713919458365393,-51.61090085639741,3.3385164749744165,3,0.5150012969970632,-2.5349988937378,1.5350008010864187,3.989999771118157,10.930000305175774,1,0.22330393644971758,1.6826412413569403,32.400001525878906,-2.6923113038681166,35.06999969482422,-1.0147090585248868,35.91999816894531,0.22330393644971758 9294,2009-04-01,34.259998321533196,34.68000030517578,31.8799991607666,32.09999847412109,9670100.0,0.04228778323141613,-1.1538482982038751,-10.28557156091624,64.80977889396834,76.20131285436986,-0.7480434745424418,-4.076416603556247,-0.8705126015171416,0.9391585793325063,15.999540369694254,2.8000011444091797,3.779680147930911,3.1754984855651784,-3.4291675510987503,9.780164522229104,-0.1268345327667859,6.477831503897143,1.7269495681762734,56.52169358633117,-16.33944510019515,3.302333018331963,4,-0.8749980926513601,-3.9249982833862234,-0.5174980163574148,2.425001144409187,10.650001525878913,2,0.20431991660666093,1.1904806885352346,32.86999893188477,1.6826412413569403,32.400001525878906,-2.6923113038681166,35.06999969482422,0.20431991660666093 9295,2009-04-02,36.06999969482422,36.75,34.84999847412109,35.060001373291016,6862400.0,0.05283133280696628,-1.6573371355707327,0.46759184855650787,69.7174441201353,75.62141897744289,-2.1158558820556124,-5.312116436153794,-2.8395865115433025,-0.8755323301324367,14.472075774756027,2.490001678466804,3.9528936400647012,4.4479998588562,-1.927120959495383,10.823120677207783,1.2604394496804119,7.635560268031991,-4.279998779296875,86.29031389734463,14.281083339261386,3.187560409175791,4,-2.0450000762939453,-5.439999580383301,-2.742499351501465,0.5099992752075195,7.75,3,0.1887995960883857,-1.1538482982038751,34.259998321533196,1.1904806885352346,32.86999893188477,1.6826412413569403,32.400001525878906,0.1887995960883857 9296,2009-04-03,37.29999923706055,37.52000045776367,35.72999954223633,35.959999084472656,7373800.0,0.034100348007843895,1.0112340527670445,1.3267350291768172,71.10199027252165,74.59874552355173,-2.5863032426357506,-5.91691369034703,-4.158972612921346,-2.1254706019719407,12.858307578813688,1.7900009155273438,4.154874293374277,5.088499450683592,-1.0841604733071648,11.26115937467435,2.00216948868821,8.174829412678971,-5.420000076293945,96.16053685377327,23.12704323890658,3.0863299619953795,4,-2.644998550415039,-6.284998893737793,-3.972498893737793,-0.7200002670288086,6.409999847412109,4,0.20857916228223616,-1.6573371355707327,36.06999969482422,-1.1538482982038751,34.259998321533196,1.1904806885352346,32.86999893188477,0.20857916228223616 9297,2009-04-06,36.959999084472656,37.150001525878906,35.79999923706055,36.90999984741211,4271500.0,-0.00911528577861398,5.279020253187016,0.03731285922914656,68.55608361697935,73.45922847140304,-2.0617990832366573,-4.950189690290905,-3.8867505014468975,-1.80215985220687,11.157329344307495,1.5,4.293704307241988,4.189499378204346,-1.5397913238725351,9.918790080281227,1.3248540271659053,7.054144729242786,-4.854399871826175,90.07089992001988,17.21963121363116,2.8646453510384395,4,-2.3049983978271484,-5.944998741149902,-4.47499942779541,-0.38000011444091797,4.100002288818359,0,0.2283550500668705,1.0112340527670445,37.29999923706055,-1.6573371355707327,36.06999969482422,-1.1538482982038751,34.259998321533196,0.2283550500668705 9298,2009-04-07,34.97999954223633,36.27999877929688,34.90999984741211,36.27999877929688,5468000.0,-0.05357141751305261,1.10769190139294,-26.00038147554756,60.64060819776781,70.54172251777457,-0.08966093514557372,-2.537976109094899,-1.9570249315446944,0.1774097626115747,9.916100045746191,2.049999237060547,4.402190226878549,1.8524998664855943,-3.4576840111789124,7.162683744150101,-0.8025920723466626,4.507591805317848,-2.65782427978516,54.96453313087486,-15.570170164647315,2.655091938832254,4,-0.3249988555908203,-3.964999198913574,-3.657499313354492,0.6949996948242188,6.799999237060554,1,0.34505431254366914,5.279020253187016,36.959999084472656,1.0112340527670445,37.29999923706055,-1.6573371355707327,36.06999969482422,0.34505431254366914 9299,2009-04-08,34.43000030517578,35.849998474121094,33.779998779296875,35.130001068115234,7058500.0,-0.015723248835279535,-1.0699957466206615,0.5384624413489921,57.142858639991175,67.12318850216464,0.47239146579309477,-1.6180735589714246,-1.483425299675254,0.7619379645148641,9.034151776978069,2.0699996948242188,4.032265765080371,1.015000629425046,-3.8883576849888613,5.918358943838953,-1.4366785277819076,3.4666797866319996,-1.8999120349121128,17.379712143481512,-50.196257424366266,2.4516791572069527,4,0.22500038146972656,-3.359999656677246,-3.3050003051757777,1.2049989700317383,7.479999542236328,2,0.27214635053245106,1.10769190139294,34.97999954223633,5.279020253187016,36.959999084472656,1.0112340527670445,37.29999923706055,0.27214635053245106 9300,2009-04-09,37.47000122070313,37.599998474121094,35.5,35.540000915527344,5405400.0,0.08829511729833928,-1.0895484997437892,-2.7571402880638356,66.7660263009459,65.37943504651227,-2.5978065893509736,-4.28137918291565,-4.628939786270685,-2.274205775700331,8.723065115759109,3.1699981689453125,3.749391625519827,3.67650146484376,-1.2530324946004257,8.606035424287946,1.2117344851216671,6.141268444565853,-4.740316462939461,96.59693026692916,24.83912836028513,2.4647669797220937,4,-2.7750015258789134,-6.360001564025886,-7.037500858306892,-1.8350019454956126,7.0,3,0.19855880395857017,-1.0699957466206615,34.43000030517578,1.10769190139294,34.97999954223633,5.279020253187016,36.959999084472656,0.19855880395857017 9301,2009-04-13,37.47000122070313,37.86000061035156,36.099998474121094,37.13000106811523,3826300.0,0.0,2.142863954823042,0.1761658543141717,59.331307794413526,64.71830214467388,-2.482640744017452,-3.863573068241614,-4.676988713761219,-2.2385348497345277,8.656657963929167,1.7600021362304688,3.4031448067872567,3.285501384735113,-1.4986148214378545,8.06961759090808,0.8934432816486293,5.677559487821597,-4.448097639958014,90.44119572006136,21.3364760593076,2.392058103086484,4,-2.60000133514405,-6.230000495910652,-7.162500858306892,-1.8350019454956126,6.349998474121087,0,0.16946886221643753,-1.0895484997437892,37.47000122070313,-1.0699957466206615,34.43000030517578,1.10769190139294,34.97999954223633,0.16946886221643753 9302,2009-04-14,37.02000045776367,38.38999938964844,36.599998474121094,37.0099983215332,3829200.0,-0.012009627656238808,-3.3132457027300304,0.029418034534213225,56.276789608324215,63.815876382783024,-1.4621336517211105,-3.0235824245419707,-4.240636864817212,-1.7383522610506716,9.122640673927568,1.7900009155273438,2.873099695220354,2.4895006179809585,-2.045265791181052,7.024267027142965,0.22211741339995683,4.75688382256196,-3.6110491146500365,70.28202276571307,3.4660504832478836,2.2673832045810034,4,-1.8850011825561523,-5.310000419616699,-6.940000057220459,-1.3850011825561523,7.310001373291016,1,0.1807130887084034,2.142863954823042,37.47000122070313,-1.0895484997437892,37.47000122070313,-1.0699957466206615,34.43000030517578,0.1807130887084034 9303,2009-04-15,39.13999938964844,39.20000076293945,36.560001373291016,36.61999893188477,5792500.0,0.057266312957059196,-1.0000028899270148,251.9462242562922,62.31405709058933,63.53857396018536,-2.904656459549301,-4.724221203070357,-6.361537097220008,-3.81098001945702,9.553244342635304,2.6399993896484375,2.5140815717388705,4.189499568939212,-0.42240952273812127,8.801408660616545,1.8835450231005453,6.495454114777878,-5.232943241881323,98.89296399757605,31.650156266056214,2.3059545458386657,4,-2.6499996185302734,-6.334999084472656,-9.059998989105225,-3.505000114440918,2.4300003051757812,2,0.04905472696942281,-3.3132457027300304,37.02000045776367,2.142863954823042,37.47000122070313,-1.0895484997437892,37.47000122070313,0.04905472696942281 9304,2009-04-16,40.209999084472656,40.599998474121094,38.36000061035156,39.0099983215332,6691000.0,0.027337754509705103,1.2626246279224345,0.4761906924431177,61.93656773924019,62.674032140085906,-3.399369966570987,-5.347760889472653,-7.449359688768681,-4.784752329930683,10.561308475157134,2.2399978637695312,2.6918369696620204,4.801999282836917,0.003505751120528089,9.600492814553302,2.4027525169787225,7.201246048695111,-5.667789582884858,92.3529508562128,27.520861391659253,2.3992467658581926,4,-3.020000457763672,-6.194999694824219,-10.247498989105225,-4.574999809265137,1.69000244140625,3,0.03904500697764224,-1.0000028899270148,39.13999938964844,-3.3132457027300304,37.02000045776367,2.142863954823042,37.47000122070313,0.03904500697764224 9305,2009-04-17,39.43999862670898,40.36000061035156,39.02999877929688,39.709999084472656,5631400.0,-0.019149477127469505,-1.4403699905857672,-0.22500023841843345,62.21352714587432,61.68642512601397,-2.347978501363862,-4.193404511497569,-6.754531626392065,-3.885140978481708,11.66884385156803,1.3300018310546804,2.878410968941324,3.65149888992309,-1.1592487970593197,8.4622465769055,1.2461250464318852,6.056872733414295,-4.049698668966521,74.22222561306407,10.547184329299363,2.4053738434912058,4,-2.249999999999993,-5.279999732971184,-9.302498340606682,-3.8049993515014577,3.3500022888183665,4,0.06262680797941078,1.2626246279224345,40.209999084472656,-1.0000028899270148,39.13999938964844,-3.3132457027300304,37.02000045776367,0.06262680797941078 9306,2009-04-20,36.72000122070313,38.849998474121094,36.59000015258789,38.849998474121094,5300800.0,-0.0689654538720964,1.1220668880268498,7.888865341414593,62.04013641055172,60.96243099196646,0.31412803167027903,-1.0549419030508886,-4.211852246699564,-1.0851612045383945,12.449191016911497,2.8499984741210866,2.9136699091670906,0.6315013885498146,-3.5564170880077555,4.819419865107388,-1.4624578497289704,2.7254606268285997,-0.6003434706676671,3.9603951047203005,-63.27687996628851,2.0939592382787864,4,0.46999740600585227,-2.0300016403198313,-6.3750009536743235,-1.0850019454956126,6.069999694824212,0,0.2110566378639025,-1.4403699905857672,39.43999862670898,1.2626246279224345,40.209999084472656,-1.0000028899270148,39.13999938964844,0.2110566378639025 9307,2009-04-21,37.900001525878906,38.11000061035156,35.77000045776367,35.90999984741211,6207400.0,0.03213508349532623,-1.0616737274962316,-0.934274293205535,63.485263301073736,61.278503781222675,-0.8029492049359135,-2.0651688819061818,-5.629071137864209,-2.212792915284126,12.679075537245518,2.3400001525878906,2.7244345923373317,1.6365016937255845,-2.546840017494688,5.819843404945857,-0.45516916188454815,3.728172549335717,2.6999969482421875,44.09941910745525,-27.338775924615277,2.0916708556101358,4,-0.7100028991699219,-3.005002021789551,-7.430001258850098,-2.2650022506713867,3.9499969482421875,1,0.15620047310296314,1.1220668880268498,36.72000122070313,-1.4403699905857672,39.43999862670898,1.2626246279224345,40.209999084472656,0.15620047310296314 9308,2009-04-22,39.18999862670898,40.4900016784668,37.29999923706055,37.540000915527344,8560900.0,0.03403686144838902,-1.9953059546857175,0.8291438791412877,63.28841380530027,61.961343244034786,-1.6013552301095544,-3.186160381120281,-7.107824674215401,-3.4411110940259064,12.745435377520813,3.19000244140625,2.4224612282458224,2.715498924255364,-1.6162076806545471,7.047205529165275,0.5496456218004084,4.8813522267103195,1.3133998870849695,70.80744458616822,-2.4135886142178293,2.165853302454956,4,-1.1399993896484304,-4.294999122619622,-8.429998397827141,-3.5549993515014577,4.280002593994155,2,0.13115599347948614,-1.0616737274962316,37.900001525878906,1.1220668880268498,36.72000122070313,-1.4403699905857672,39.43999862670898,0.13115599347948614 9309,2009-04-23,38.83000183105469,40.08000183105469,37.58000183105469,38.88999938964844,6200300.0,-0.009185935398551948,1.049178277509568,-0.036362207163780365,58.07018600563058,60.995138766777536,-0.6164029075235291,-2.633550415566539,-6.873091155888471,-3.063375176654091,12.692895681392907,2.5,2.1922201330774698,2.1475019454956055,-2.2187411221486215,6.5137450131398325,-0.03561958832650447,4.330623479317715,1.6599998474121094,64.83052080302589,-6.459023873095177,2.183121533822112,4,-0.6450023651123047,-3.935002326965332,-8.160001754760742,-3.195002555847168,8.129997253417969,3,0.07056393856716725,-1.9953059546857175,39.18999862670898,-1.0616737274962316,37.900001525878906,1.1220668880268498,36.72000122070313,0.07056393856716725 9310,2009-04-24,40.52000045776367,41.13999938964844,38.79999923706055,39.0099983215332,5563700.0,0.04352301176966189,-1.4248702410176741,-25.16772634791455,59.16857365433002,60.977057195657146,-2.0431165629417904,-4.175329972143359,-8.667429146577149,-4.7104585884506776,12.734884050351353,2.3400001525878906,2.3065226397438465,3.6075004577636705,-1.0636061105210217,8.278607026048363,1.271947173621328,5.943053741906013,-4.75,88.45439375781852,19.47184155325101,2.3355532841423456,4,-2.065000534057617,-4.645000457763672,-10.0,-4.885001182556152,5.869998931884766,4,0.03405728165165467,1.049178277509568,38.83000183105469,-1.9953059546857175,39.18999862670898,-1.0616737274962316,37.900001525878906,0.03405728165165467 9311,2009-04-27,39.310001373291016,40.45000076293945,38.81999969482422,40.0,4667300.0,-0.02986177371182186,1.0503156121868769,-0.45695208645961227,56.37548483217081,60.9880233316401,-0.6086739769322307,-2.7735974591168784,-7.546387824900634,-3.393729537090927,12.779141522942714,1.7000007629394531,2.5484516844287413,2.1855012893676786,-2.518264245135029,6.889266823870386,-0.1663814778836752,4.537384056619032,-3.4326009368896493,65.92181787054605,-0.3769574819318535,2.351882767251353,4,-0.8550014495849609,-3.4350013732910156,-8.89000129699707,-3.675002098083496,5.4199981689453125,0,0.0885270776052629,-1.4248702410176741,40.52000045776367,1.049178277509568,38.83000183105469,-1.9953059546857175,39.18999862670898,0.0885270776052629 9312,2009-04-28,38.45000076293945,39.349998474121094,38.0099983215332,38.79999923706055,4053500.0,-0.021877399651679674,-1.17885609016307,0.5072451749512105,60.02311738740467,60.733474475730695,0.5313848865040711,-1.5147695204099705,-6.7488092941015125,-2.4539089804310237,13.793272875653306,1.3400001525878906,2.3027788512273517,1.023000717163086,-3.149632916751841,5.195634351078013,-1.0633160997943776,3.1093175341205495,-2.4673483474731484,29.947955213071698,-36.223685778073815,2.086316816957464,4,0.0049991607666015625,-2.230001449584961,-7.99500036239624,-2.8150014877319336,7.969997406005859,1,0.11287386388743736,1.0503156121868769,39.310001373291016,-1.4248702410176741,40.52000045776367,1.049178277509568,38.83000183105469,0.11287386388743736 9313,2009-04-29,40.209999084472656,40.75,38.70000076293945,38.95000076293945,4993200.0,0.04577368755814426,-1.329546809197764,-3.6000108991825615,65.60475758120037,61.14105112483738,-1.1855450758849457,-2.8424105035273755,-8.467602050133003,-4.153539955039662,15.036675404223468,2.299999237060547,2.332249851250296,2.415999031066896,-1.3393251539451398,6.171323216078932,0.5383369385608816,4.29366112357291,-4.124199729522708,73.87637800675502,1.4695642154881767,1.8776620925060163,4,-1.7549991607666016,-3.7449989318847656,-9.087498188018799,-4.574999809265137,6.260002136230476,2,0.040785859910196676,-1.17885609016307,38.45000076293945,1.0503156121868769,39.310001373291016,-1.4248702410176741,40.52000045776367,0.040785859910196676 9314,2009-04-30,41.2599983215332,42.97999954223633,40.63000106811523,40.86000061035156,6132500.0,0.026112888857687366,-4.46513309350915,0.3174589238300823,61.46400485364635,61.05777087014539,-2.3143134246337382,-3.5216556388978972,-9.422725219868969,-5.0922242803363105,16.364964234824306,2.770000457763672,2.503249096572908,3.1159982681274414,-0.5563925920711199,6.788389128326003,1.2798028380281607,4.952193698226722,-5.073114965889282,65.39233806345445,-3.791228702646862,1.836195430099282,4,-1.8849983215332031,-3.874998092651367,-10.337498664855957,-5.624999046325684,4.540000915527344,3,0.05356284510599574,-1.329546809197764,40.209999084472656,-1.17885609016307,38.45000076293945,1.0503156121868769,39.310001373291016,0.05356284510599574 9315,2009-05-01,42.88000106811523,43.2400016784668,41.2599983215332,41.27000045776367,5413200.0,0.03926327708395849,-1.4294446940762375,4.025024557254148,64.9035889910509,61.375932267978634,-3.7940173249439155,-4.854187962368293,-10.867431020360819,-6.606488611108048,17.007343458239117,1.9800033569335938,2.4205221955162557,4.395500946044912,0.294921226270894,8.49608066581893,2.345211086157903,6.445790805931921,-6.4213930650076065,93.11662754720216,25.522280193461185,2.0502898598870107,5,-3.374999999999993,-5.364999771118157,-11.517499923706048,-7.245001792907708,3.05999755859375,4,0.09514920510091218,-4.46513309350915,41.2599983215332,-1.329546809197764,40.209999084472656,-1.17885609016307,38.45000076293945,0.09514920510091218 9316,2009-05-04,45.08000183105469,45.5,43.38999938964844,43.43999862670898,5521700.0,0.05130598666368358,-1.4252857183572263,1.0186351444845747,70.25126982517371,62.12771077065641,-5.233836165737557,-6.789549200071818,-12.814921897785808,-8.767039647285245,17.62974620682545,2.6199989318847727,2.326653508858037,6.206501579284669,1.2024766706409054,11.210526487928433,3.704489124962791,8.708514033606548,-8.21451020742552,94.39254906774218,26.017124579717773,2.502012454321881,5,-3.680002212524414,-6.435001373291016,-13.57500171661377,-10.32500171661377,0.6299972534179688,0,0.029059394529379112,-1.4294446940762375,42.88000106811523,-4.46513309350915,41.2599983215332,-1.329546809197764,40.209999084472656,0.029059394529379112 9317,2009-05-05,45.4000015258789,45.68999862670898,44.38000106811523,44.810001373291016,4207200.0,0.007098484512566561,1.239322871665819,0.3597554876871523,67.2928323277421,62.572646162038836,-4.892588137696684,-6.793111237239891,-12.81223503805851,-9.060656840379998,18.302369038832307,1.30999755859375,2.302122675077918,6.104501152038566,0.40476320398656185,11.80423910009057,3.2546321780125638,8.954370126064568,-7.843749232140063,95.85125623094697,30.04163347736919,2.8498689740260024,5,-3.765001296997063,-6.660001754760735,-13.895001411437981,-11.9650011062622,-0.31999969482421164,1,-0.014757752447665862,-1.4252857183572263,45.08000183105469,-1.4294446940762375,42.88000106811523,-4.46513309350915,41.2599983215332,-0.014757752447665862 9318,2009-05-06,47.04999923706055,47.4900016784668,45.13000106811523,46.04999923706055,7137700.0,0.03634356069880562,1.5106324264658215,1.694914815892433,68.308362503464,63.71022132846477,-5.934466388556011,-7.897394435205463,-14.160787376176074,-10.686863909779433,19.60333053192406,2.3600006103515696,2.5562979224358315,7.150998878479001,0.8508272722337225,13.45117048472428,4.000913075356365,10.301084681601637,-8.680372310024694,93.58597081256382,29.847791233056427,3.150085803122639,5,-4.299999237060547,-7.364998817443848,-15.544999122619629,-13.614998817443848,-2.279998779296875,2,-0.01339003354582402,1.239322871665819,45.4000015258789,-1.4252857183572263,45.08000183105469,-1.4294446940762375,42.88000106811523,-0.01339003354582402 9319,2009-05-07,43.79999923706055,47.97999954223633,43.27000045776367,47.709999084472656,7817100.0,-0.06907545276727711,1.1168531581830385,-3.9099998474121094,60.30246455538564,63.83620920635984,-2.129245656320208,-4.120695264223855,-10.594469512881687,-7.390215769840296,21.152534153489988,4.709999084472656,2.640306262111885,3.4324989318847656,-2.540347651044172,9.405345514813703,0.4460756404202968,6.4189222233492345,-4.335927339852979,37.79762580551405,-23.597597297896122,2.98642329146447,5,-0.8050003051757812,-3.869999885559082,-11.939999103546143,-10.364998817443848,-0.7000007629394531,3,0.060958950460058725,1.5106324264658215,47.04999923706055,1.239322871665819,45.4000015258789,-1.4252857183572263,45.08000183105469,0.060958950460058725 9320,2009-05-08,44.90999984741211,45.77000045776367,44.11999893188477,44.11999893188477,5944800.0,0.025342480129825207,-3.1772142119038302,-0.20204627784070384,70.94629703957901,65.4551883405163,-2.8508329372684713,-4.895737947551879,-11.374212615801966,-8.457976720698511,22.1134700207635,1.970001220703125,2.688502950358483,4.170499610900876,-1.9669930986440178,10.30799232044577,1.1017532561284256,7.239245965673327,-4.253698079900516,34.81952671827443,-32.44288665934164,3.0687463547724483,5,-1.9150009155273438,-4.030000686645508,-13.049999713897705,-11.47499942779541,-3.2900009155273366,4,0.019817399079766984,1.1168531581830385,43.79999923706055,1.5106324264658215,47.04999923706055,1.239322871665819,45.4000015258789,0.019817399079766984 9321,2009-05-11,43.81999969482422,44.58000183105469,43.38999938964844,44.2400016784668,4349900.0,-0.024270767229822243,1.1636363005836474,-0.5316474644364443,65.21069056636321,66.03158536040058,-1.1776549973236854,-3.484259688089111,-9.969805396735765,-7.323662806602883,22.89570308548155,1.5200004577636719,2.90120925988645,2.7629995346069336,-3.319081284459834,8.845080353673701,-0.2780408749264538,5.804039944140321,-2.1383802388511626,11.677268449450796,-56.097909174228874,3.0410404095333847,5,-0.4799995422363281,-2.940000534057617,-11.492499828338623,-10.38499927520752,-2.8699989318847656,0,0.04837971124256213,-3.1772142119038302,44.90999984741211,1.1168531581830385,43.79999923706055,1.5106324264658215,47.04999923706055,0.04837971124256213 9322,2009-05-12,43.709999084472656,44.84000015258789,42.58000183105469,44.27999877929688,5549300.0,-0.002510283229521737,1.6745503629600202,1.3571357208381565,62.36324316969713,65.67141709245578,-0.27162198573019225,-3.0012382237855775,-9.454440678784337,-7.19939675192353,23.378028731383804,2.259998321533203,2.9823765399326874,2.3184989929199205,-3.5612403727520743,8.198238358591915,-0.6213706899160769,5.258368675755918,-1.1466064164227419,20.92588393284152,-44.54628084182778,2.9398696828359974,5,0.595001220703125,-2.8299999237060547,-10.874998569488525,-10.274998664855957,-3.229999542236328,1,0.04575612083941838,1.1636363005836474,43.81999969482422,-3.1772142119038302,44.90999984741211,1.1168531581830385,43.79999923706055,0.04575612083941838 9323,2009-05-13,41.060001373291016,43.06999969482422,40.81999969482422,42.83000183105469,5712400.0,-0.06062680774850471,1.0000033908477628,3.1052656235359866,55.42051528651684,64.9999182516636,2.8067926188004293,-0.2108330873050619,-6.4363438108440505,-4.584727772335519,23.29817066495027,2.8899993896484375,3.1666590077145003,-0.42749881744384766,-6.214419767633444,5.359422132745749,-3.320959292538646,2.4659616576509507,6.9199981689453125,3.3519788209708192,-59.63187601081445,2.8934604750947988,5,3.339998245239258,-0.18000221252441406,-8.225000858306885,-7.625000953674316,-1.0,2,0.09790551201439146,1.6745503629600202,43.709999084472656,1.1636363005836474,43.81999969482422,-3.1772142119038302,44.90999984741211,0.09790551201439146 9324,2009-05-14,41.77999877929688,42.16999816894531,40.5,41.06999969482422,5481400.0,0.01753525041219839,1.2416114942881866,-0.40112932251425526,53.2142823083051,63.70110639802519,2.423132624038992,-0.8508002588067924,-6.824834004454061,-5.308921953797572,22.689719112257013,1.6699981689453125,3.3956729475002163,0.21399860382080504,-5.54247067761429,5.9704678852559,-2.664236036896739,3.092233244538349,6.0568007659912055,24.288399774448035,-34.00822522705913,2.878234640717547,5,2.460000991821282,-0.8999996185302805,-8.944998264312751,-8.344998359680183,-2.849998474121101,3,0.07156538453391281,1.0000033908477628,41.060001373291016,1.6745503629600202,43.709999084472656,1.1636363005836474,43.81999969482422,0.07156538453391281 9325,2009-05-15,41.90999984741211,43.02999877929688,41.45000076293945,41.75,4325500.0,0.003111562276532309,-3.1578986994865392,0.2253521883495749,57.01943559772321,62.230902594975134,2.3926831655682577,-0.8287579824497797,-6.563401589762137,-5.453743175877577,22.158964130868654,1.579998016357429,3.381321409815513,0.22049961090088033,-5.449251449835408,5.890250671637169,-2.614375919467264,3.0553751412690247,5.633327716064457,32.48847460457676,-23.817350681567653,2.834875530368145,5,2.3299999237060547,-0.1700000762939453,-9.047499179840088,-8.47499942779541,-2.6599998474121094,4,0.02839414533623441,1.2416114942881866,41.77999877929688,1.0000033908477628,41.060001373291016,1.6745503629600202,43.709999084472656,0.02839414533623441 9326,2009-05-18,44.47000122070313,44.5,42.22000122070313,42.52000045776367,5450300.0,0.061083306671715576,1.2686573962486811,12.18751639129299,64.88625427809299,61.963505033903004,-0.2938476476854035,-2.928526137055961,-8.700276752384141,-7.973272304792026,23.048463864819784,2.5900001525878906,3.494356963815818,2.3930009841919,-2.893048310356839,7.67905027874064,-0.25002366308247304,5.0360256314662735,2.79159324023437,91.47467928856794,30.519699578897537,2.64302464727437,5,-0.23000144958496804,-2.595001220703132,-11.5675015449524,-11.035000801086433,-4.479999542236335,0,-0.06408819902373941,-3.1578986994865392,41.90999984741211,1.2416114942881866,41.77999877929688,1.0000033908477628,41.060001373291016,-0.06408819902373941 9327,2009-05-19,43.81999969482422,44.75,41.5099983215332,44.40999984741211,6450700.0,-0.014616629368930711,4.102363008863912,-0.3025640624358093,59.44531788344393,60.97872229834522,0.12120731496985826,-1.9102104667849744,-7.634682397952744,-7.293192902991635,24.24339972937439,3.240001678466797,3.3839588215169414,1.4469995498657227,-3.506774479847408,6.400773579578853,-1.0298874649908427,3.923886564722288,3.171130987675781,78.11763987821692,18.020640094636846,2.476887014856565,5,0.4200000762939453,-1.9449996948242188,-10.764999389648438,-10.38499927520752,-1.7099990844726562,1,-0.06549518374879759,1.2686573962486811,44.47000122070313,-3.1578986994865392,41.90999984741211,1.2416114942881866,41.77999877929688,-0.06549518374879759 9328,2009-05-20,44.33000183105469,47.5,44.0,44.52000045776367,10621300.0,0.011638570054365083,-7.2352719423039815,0.3220314874082695,58.266028350364564,60.75245160889843,-0.9110035465315107,-2.124306709089538,-7.781006912657986,-7.782140881046956,24.93527632970431,3.6800003051757812,2.9471146562628974,1.7000015258789034,-3.089060390616069,6.489063442373876,-0.6945294323685829,4.09453248412639,-3.8300018310546875,54.71431187220982,-4.518179713530145,2.394530958247488,5,-0.3300018310546875,-2.4550018310546875,-10.907502174377441,-10.895001411437988,-2.5500030517578054,2,-0.08684868327980311,4.102363008863912,43.81999969482422,1.2686573962486811,44.47000122070313,-3.1578986994865392,41.90999984741211,-0.08684868327980311 9329,2009-05-21,41.56999969482422,43.31999969482422,41.20000076293945,43.29999923706055,9265600.0,-0.06226036594243933,1.3954783995517193,9.105326560523622,46.67681080517198,58.05584202729766,1.6756162714946186,0.8975100269443175,-4.708980234774721,-5.023626352583591,25.23267989442332,3.1300010681152344,2.5026966998149476,-1.197000503540039,-5.6750175733003445,3.2810165662202664,-3.4360090384201882,1.04200803134011,-0.9299996948242182,5.8729996300348715,-47.046206072150724,2.2390085348801523,5,2.4300003051757812,0.30500030517578125,-6.922499656677246,-8.13499927520752,0.5800018310546875,3,-0.03632423220155112,-7.2352719423039815,44.33000183105469,4.102363008863912,43.81999969482422,1.2686573962486811,44.47000122070313,-0.03632423220155112 9330,2009-05-22,41.900001525878906,43.68000030517578,41.56999969482422,41.77000045776367,7203300.0,0.00793846123351738,-6.962227484399404,-0.07514514596182215,41.087445072861996,55.37548141690864,0.9764264481720275,0.7127377854792343,-4.756019845553141,-5.343631623565166,25.224704369365682,2.1100006103515625,1.8630025203649865,-0.9359987258911104,-5.309543208765618,3.437545756983397,-3.122770967328364,1.2507735155461432,-1.1228015258789057,11.111124566835018,-35.05164435733984,2.186772241437252,5,2.0999984741210938,-0.02500152587890625,-6.297502517700195,-8.465001106262207,-1.9500007629394531,4,-0.07088308144496724,1.3954783995517193,41.56999969482422,-7.2352719423039815,44.33000183105469,4.102363008863912,43.81999969482422,-0.07088308144496724 9331,2009-05-26,42.790000915527344,43.33000183105469,41.18999862670898,41.61000061035156,4292400.0,0.021241034778930468,-1.1188105723544486,9.0768508465624,42.91146091479782,53.21417227747538,-0.08386219637263537,0.10205100153393687,-5.338821595974849,-6.214844931755053,25.160183043743206,2.1400032043457102,1.6070099383369438,-0.2199993133544922,-4.267647412519217,3.827648785810233,-2.2438233629368582,1.8038247362278739,-1.878344915527343,25.356607616455634,-13.921058362044974,2.023824049582363,5,1.2099990844726562,-0.9150009155273438,-7.115002155303955,-9.355000495910645,-2.420001983642571,1,-0.08272962934765382,-6.962227484399404,41.900001525878906,1.3954783995517193,41.56999969482422,-7.2352719423039815,44.33000183105469,-0.08272962934765382 9332,2009-05-27,42.790000915527344,44.349998474121094,42.68000030517578,43.150001525878906,4568100.0,0.0,-4.758596195838047,-0.3050851841075874,37.29117897091979,51.19980157574237,-0.2548926153230582,0.46785092879530055,-5.039797295990489,-6.206566090694459,25.637347667794863,1.6699981689453125,1.0042408359273907,-0.4369993209838867,-3.8746985635756204,3.000699921607847,-2.1558489422797535,1.28185030031198,-1.7465780355273424,25.356607616455634,-6.7601360332907205,1.7188496212958666,5,1.2099990844726562,-0.9150009155273438,-6.850001811981201,-9.355000495910645,-4.260002136230462,2,-0.06543583026763855,-1.1188105723544486,42.790000915527344,-6.962227484399404,41.900001525878906,1.3954783995517193,41.56999969482422,-0.06543583026763855 9333,2009-05-28,41.849998474121094,43.34000015258789,41.22000122070313,43.040000915527344,6312800.0,-0.021967806059689732,1.3687126788537933,3.305556732929259,43.2525964345669,50.092947589771455,0.904023344190243,1.6200800089926162,-3.8261604816248678,-5.314602010634509,25.423298103931224,2.1199989318847585,0.5685386983680729,-1.4590017318725614,-4.664056765286958,1.746053301541835,-3.0615292485797596,0.14352578483463674,-0.6774440517210891,20.88607212916873,-10.077835029793029,1.6025275167071997,5,2.4950008392333984,0.7900009155273438,-5.807499408721924,-8.414998054504395,-3.829998016357422,3,0.006212715548633785,-4.758596195838047,42.790000915527344,-1.1188105723544486,42.790000915527344,-6.962227484399404,41.900001525878906,0.006212715548633785 9334,2009-05-29,43.47000122070313,43.47000122070313,42.18000030517578,42.18000030517578,4918600.0,0.03870974445993847,-1.000000000000011,-1.0840321587936665,45.187173752453376,48.77825182918592,-0.5040481290835359,0.18354475290641403,-5.158378658702993,-6.995745258845858,24.51921028595968,1.6200027465820384,0.24397156275384901,0.05050086975098367,-3.0060572687877283,3.1070590082896956,-1.4777781995183688,1.578779939020336,-2.25,72.15198430662471,39.95420331605625,1.5282790692693549,5,0.8749980926513601,-0.6900005340576243,-6.997501850128181,-10.035000801086433,-7.490001678466804,4,-0.038877441774751165,1.3687126788537933,41.849998474121094,-4.758596195838047,42.790000915527344,-1.1188105723544486,42.790000915527344,-0.038877441774751165 9335,2009-06-01,46.959999084472656,47.25,44.560001373291016,44.7400016784668,8917100.0,0.08028520280113005,-1.085271856531787,1.7209270003489316,59.043772751384246,48.12908721510716,-3.57871026906853,-3.14643704966754,-8.338927592473041,-10.55403498209801,23.907142517065566,3.779998779296868,0.34735989957926705,3.336498832702638,-0.09060225845986736,6.763599923865144,1.622948287121389,5.050049378283887,-5.739997863769524,95.21450742890093,57.92508961600144,1.7135505455812527,6,-2.614999771118164,-3.9650001525878906,-10.419999599456787,-13.704998970031738,-11.119998931884766,0,-0.10242754796356413,-1.000000000000011,43.47000122070313,1.3687126788537933,41.849998474121094,-4.758596195838047,42.790000915527344,-0.10242754796356413 9336,2009-06-02,46.38999938964844,47.52000045776367,45.90999984741211,46.88999938964844,5924800.0,-0.012137983516543271,-1.2054816711519871,-0.22522548839351225,57.519638618592076,47.915122852345846,-3.0259258484941114,-2.606921828406577,-7.423938135220553,-10.025678083310154,22.681662194131373,1.6100006103515625,0.4669630328128562,2.7009992599487305,-0.8894902220672947,6.291488741964756,0.9057545189407179,4.496244000956743,-5.0443981933593705,82.06347293714164,40.94011259104847,1.7952447410080137,6,-2.0349998474121094,-3.395000457763672,-9.22499942779541,-13.464999198913574,-10.720001220703125,1,-0.13882299442638102,-1.085271856531787,46.959999084472656,-1.000000000000011,43.47000122070313,1.3687126788537933,41.849998474121094,-0.13882299442638102 9337,2009-06-03,44.72999954223633,46.15999984741211,44.18999862670898,46.02999877929688,6844900.0,-0.03578357122769282,1.5256403672865635,2.599998474121108,60.903137569737744,48.208134987831755,-1.3670249527060037,-1.0537150132570758,-5.5497605480512675,-8.457793482732058,21.083583763811685,2.2000007629394602,0.47189947171425217,1.0744995117187486,-2.4608521431938186,4.609851166631316,-0.6931763157375315,2.8421753391750286,-3.1374223754882777,55.71426581903675,9.407711536105047,1.7676758274562827,6,-0.375,-1.7350006103515625,-7.564999580383301,-11.904999732971191,-9.419998168945312,2,-0.097473745919327,-1.2054816711519871,46.38999938964844,-1.085271856531787,46.959999084472656,-1.000000000000011,43.47000122070313,-0.097473745919327 9338,2009-06-04,46.41999816894531,46.79999923706055,45.0,45.43999862670898,4179200.0,0.037782218734726314,1.068962644503443,-0.7538462441349009,63.03369832963506,50.02556693499433,-3.0501344754248407,-2.9442868515227474,-7.019903227468262,-10.243948681277764,19.037775610066,2.0699996948242188,0.1142559072526339,2.7959981918334975,-0.6212601372136533,6.213256520880648,1.0873690273099257,4.504627356357069,-4.59032407055664,79.40070679051811,29.056970350524175,1.7086291645235743,6,-2.0649986267089844,-3.079998016357422,-9.082498550415039,-13.594998359680176,-9.829998016357422,3,-0.16996983414201838,1.5256403672865635,44.72999954223633,-1.2054816711519871,46.38999938964844,-1.085271856531787,46.959999084472656,-0.16996983414201838 9339,2009-06-05,46.47000122070313,47.65999984741211,45.75,47.1500015258789,5414700.0,0.0010771877149979847,1.24706267783253,-0.6938781865387639,62.86681183459468,52.44549657518685,-2.6060286988155354,-2.9344549269195355,-6.835264864026101,-10.320059266361525,17.98499902581925,1.9099998474121094,-0.051844578834192134,2.712501144409188,-0.9345931748577385,6.359595463676115,0.8889539847757248,4.536048304042652,-4.412714067939461,65.70610351347813,12.562492217064971,1.8235471596334645,6,-2.0450019836425852,-2.230001449584968,-9.01000118255616,-13.645001411437995,-9.590000152587905,4,-0.1818377564228436,1.068962644503443,46.41999816894531,1.5256403672865635,44.72999954223633,-1.2054816711519871,46.38999938964844,-0.1818377564228436 9340,2009-06-08,45.79999923706055,46.38999938964844,44.61000061035156,45.709999084472656,5156800.0,-0.01441794633188187,1.8031466735551465,-0.13235310617195578,54.20087460837933,53.69987587447369,-1.4803039153842406,-2.3129435252098176,-5.9738665504600235,-9.667871476306857,16.70234348319238,1.8600006103515696,-0.24298382585386946,1.9979991912841797,-1.7291445656587712,5.7251429482271305,0.13442731281270426,3.861571069755655,-3.4065493226179697,46.3976957917419,-1.8189179706249092,1.863571878471476,6,-1.3599987030029297,-1.5599994659423828,-7.419999122619629,-12.054999351501465,-7.130001068115234,0,-0.21441047725778228,1.24706267783253,46.47000122070313,1.068962644503443,46.41999816894531,1.5256403672865635,44.72999954223633,-0.21441047725778228 9341,2009-06-09,45.93999862670898,46.9000015258789,45.4000015258789,46.0099983215332,4209600.0,0.0030567552834182,-1.6087094976514287,-0.7777730682830443,56.91905153547676,55.880750603868904,-1.258869918218636,-2.40951135911272,-5.889494443595716,-9.80461389226037,15.796412818367342,1.5,0.06016630087899699,2.031998634338372,-1.8159289541451216,5.879926222821865,0.10803484009662156,3.955962428580122,-3.2305557162882295,50.43225891561487,5.7501558128491155,1.923963794241748,6,-1.49999809265136,-1.6999988555908132,-7.429997444152825,-12.06499767303466,-6.939998626708977,1,-0.21985195420204184,1.8031466735551465,45.79999923706055,1.24706267783253,46.47000122070313,1.068962644503443,46.41999816894531,-0.21985195420204184 9342,2009-06-10,45.709999084472656,46.93000030517578,44.5,46.6500015258789,4131400.0,-0.005006520442136009,2.2400004069010415,13.428664850134775,54.58775422000645,57.14021258002886,-0.6382260950555221,-2.1312654120616727,-5.347094775108431,-9.574897138082221,15.125275412487833,2.4300003051757812,0.48394102264281713,1.7019990921020494,-2.227353159804302,5.631351344008401,-0.2626770338511264,3.666675218055225,-2.703522757832424,38.29111211709672,-4.910400169408213,1.964676125953177,6,-0.7899990081787109,-1.4699993133544922,-5.687499046325684,-10.704998970031738,-7.329998016357429,2,-0.21964561620255763,-1.6087094976514287,45.93999862670898,1.8031466735551465,45.79999923706055,1.24706267783253,46.47000122070313,-0.21964561620255763 9343,2009-06-11,45.08000183105469,46.0,45.02000045776367,45.86999893188477,5435400.0,-0.01378248230225787,-1.1538455089268123,0.8404202649178764,63.59411750800761,59.185428552868224,0.5566702702453128,-1.2486783547981872,-4.420728743997856,-8.95268108943111,15.2650184949343,0.9799995422363281,0.8229914925005417,0.8710018157958999,-2.827918801099436,4.569922432691236,-0.9784584926517681,2.720462124243568,-1.7943140931681398,18.354489210804285,-28.347371057512124,1.849460308447667,6,0.8449974060058594,-0.8400020599365234,-4.8925018310546875,-9.980002403259277,-5.290000915527344,3,-0.21672582211461489,2.2400004069010415,45.709999084472656,-1.6087094976514287,45.93999862670898,1.8031466735551465,45.79999923706055,-0.21672582211461489 9344,2009-06-12,44.77000045776367,44.77999877929688,43.70000076293945,44.68000030517578,3587300.0,-0.006876693893065999,18.636899601176715,-0.1139246618668897,61.13265406682436,59.41752647680601,1.1962697067947516,-0.7411893648371404,-3.8566610445264473,-8.610987642469723,15.35815210670851,1.3800010681152344,1.28709426864296,0.41150035858154155,-3.1115734849539294,3.9345742021170125,-1.350036563186194,2.173037280349277,-1.2218539933055936,33.12693023118486,-17.33017987495421,1.7615369217677368,6,0.9099998474121094,-0.5300006866455078,-3.5525002479553223,-8.769999504089355,-4.229999542236328,4,-0.18271164220542835,-1.1538455089268123,45.08000183105469,2.2400004069010415,45.709999084472656,-1.6087094976514287,45.93999862670898,-0.18271164220542835 9345,2009-06-15,43.099998474121094,44.2400016784668,42.40999984741211,44.08000183105469,4775000.0,-0.03730180850049514,1.815380823268425,-10.888907726868139,51.1338603771163,58.70799556108648,2.5268775290890133,1.0777945021840623,-2.005110687851797,-6.950617118475549,15.067057355420932,2.3600006103515625,1.6722654785541522,-1.3180015563964815,-4.704510463004809,2.0685073502118456,-3.011256009700645,0.37525289690768204,4.560001373291016,15.26545479710792,-36.78181125952398,1.6932544533041622,6,1.9350013732910156,0.9800014495849609,-1.6374993324279785,-6.854998588562012,-2.9300003051757812,0,-0.14431549016737422,18.636899601176715,44.77000045776367,-1.1538455089268123,45.08000183105469,2.2400004069010415,45.709999084472656,-0.14431549016737422 9346,2009-06-16,41.61999893188477,44.02000045776367,41.27999877929688,43.36000061035156,5235500.0,-0.03433873769450291,-1.2644623409296263,1.7755058349098027,46.1386086759027,57.067492350660366,3.6421023921474855,2.4594275702784003,-0.3966699905958464,-5.459892735703882,14.402520554712778,2.7400016784667898,1.892976673423675,-2.655500984191889,-6.265285424495012,0.9542834561112343,-4.460393204343454,-0.8506087640403237,5.93500091552734,6.01770019053227,-47.364853891787966,1.8048922201515634,6,2.8500003814697195,2.460000991821282,0.31750011444091086,-5.374999046325691,0.479999542236321,1,-0.0708794050611925,1.815380823268425,43.099998474121094,18.636899601176715,44.77000045776367,-1.1538455089268123,45.08000183105469,-0.0708794050611925 9347,2009-06-17,40.95000076293945,41.47000122070313,39.150001525878906,41.40999984741211,6333600.0,-0.016097986211913162,6.999973691825879,0.2643670349088321,46.97581435961671,55.283283020658324,4.156634429273076,3.060290931533082,0.40759297257984883,-4.769384739231064,14.304712665329028,2.4699974060058665,1.5420086311075778,-3.1819992065429688,-7.084352128978985,0.7203537158930473,-5.133175667760973,-1.2308227453249643,6.353999041748047,26.27736697841382,-29.926282114802728,1.9511764612180067,6,2.4549999237060547,2.4549999237060547,1.159998893737793,-4.705000877380371,1.4099998474121094,2,-0.04761906536285687,-1.2644623409296263,41.61999893188477,1.815380823268425,43.099998474121094,18.636899601176715,44.77000045776367,-0.04761906536285687 9348,2009-06-18,40.47999954223633,41.34000015258789,40.0,41.310001373291016,4214700.0,-0.011477441073175387,2.011238363022271,1.804355397807374,39.11142833883955,52.64379596557442,4.129721765371336,3.401465718437663,1.0729968504871579,-4.2606412241931935,13.333549470078882,1.3400001525878906,1.216475515619706,-3.459500312805176,-7.687016158600429,0.7680155329900771,-5.573258235702802,-1.3457423899075494,6.3347603657226585,23.623422117124107,-29.300349204086125,2.113757922897626,6,2.5600013732910156,2.9250011444091797,2.1125001907348633,-4.234999656677246,2.240001678466804,3,-0.05187743324774474,6.999973691825879,40.95000076293945,-1.2644623409296263,41.61999893188477,1.815380823268425,43.099998474121094,-0.05187743324774474 9349,2009-06-19,40.060001373291016,41.15999984741211,39.93000030517578,41.15999984741211,4649600.0,-0.010375448954911493,1.2363659062692902,1.325296442687747,17.636032786357262,48.581035763127524,3.9614272005351694,3.902628085324821,1.7052768727241414,-3.813210685848084,13.55562044149936,1.2299995422363281,0.9156212905902947,-3.8039985656738295,-8.257582605280113,0.6495854739324542,-6.030790585476971,-1.5772065458706876,6.294873031743165,17.878189000631785,-28.469373836123218,2.2267920198031406,6,2.979999542236328,3.344999313354492,2.579998016357422,-3.8150014877319336,2.079998016357422,4,-0.00673990136065461,2.011238363022271,40.47999954223633,6.999973691825879,40.95000076293945,-1.2644623409296263,41.61999893188477,-0.00673990136065461 9350,2009-06-22,38.93000030517578,39.59000015258789,38.540000915527344,39.58000183105469,6285900.0,-0.028207714163201003,2.1343346466555833,0.59091129776181,16.755800923143028,44.11845236175711,4.4862090879844985,5.058044136570331,2.940802565291577,-2.6932055418665968,13.83690958651233,1.5200004577636719,0.3645078898486389,-4.785499572753906,-9.690051025967598,0.11905188045978576,-7.237775299360749,-2.333223846147064,6.9925817271090835,7.116777777855124,-33.279005955697194,2.452275726606845,6,3.8050003051757812,4.170000076293945,3.6299991607666016,-2.685000419616699,2.25,0,0.041356295857452485,1.2363659062692902,40.060001373291016,2.011238363022271,40.47999954223633,6.999973691825879,40.95000076293945,0.041356295857452485 9351,2009-06-23,39.25,39.68000030517578,38.47000122070313,39.13999938964844,4428900.0,0.008219873935672029,1.4948403334906255,-0.16923131096165359,22.26721179250984,40.527280980924154,3.4837937095157656,4.700221195824028,2.7322216084928783,-2.9919026580336308,14.278201948992292,1.2099990844726491,-0.2291123645444486,-4.28849983215332,-9.574370353559424,0.9973706892527829,-6.9314350928563755,-1.6455645714502651,6.081975542944264,25.999959309895598,-11.943506572393819,2.6429352607030525,6,2.9850006103515625,3.815000534057617,3.739999771118164,-2.9499998092651367,3.6199989318847727,1,0.02343944379478513,2.1343346466555833,38.93000030517578,1.2363659062692902,40.060001373291016,2.011238363022271,40.47999954223633,0.02343944379478513 9352,2009-06-24,39.9900016784668,40.88999938964844,39.68999862670898,39.83000183105469,4497200.0,0.018853545948198658,-4.454471368503042,1.4545359966708282,13.997796618206223,35.016578659835105,2.0641502589571132,3.9417928600477836,2.1290418543138543,-3.685963835607481,14.190863841310636,1.6399993896484375,-0.6019014334022827,-3.4084981918334947,-8.921289399756581,2.104293016089592,-6.164893795795038,-0.6521025878719513,4.655776432253354,52.961708134346395,19.42528951622525,2.7563956039615443,6,1.6349983215332102,3.0749988555908203,3.067498207092285,-3.6900014877319336,3.75,2,0.052763108454442875,1.4948403334906255,39.25,2.1343346466555833,38.93000030517578,1.2363659062692902,40.060001373291016,0.052763108454442875 9353,2009-06-25,42.11000061035156,42.20000076293945,40.20000076293945,40.61999893188477,5737300.0,0.05301322437869049,1.3952067357879854,9.312519371527982,30.18181540749285,31.57759658657605,-0.5827281899090764,1.9418300042397334,0.1049760329172642,-5.752976301569902,14.508932883337117,2.2099990844726562,-1.0237610522818628,-1.301499366760254,-6.800123338142058,4.19712460462155,-4.050811352451156,1.447812618930648,1.9181998113668897,97.58712698034458,65.30599198491858,2.749311985690901,6,-0.7549991607666016,0.9549999237060547,0.9474992752075195,-5.810000419616699,3.3299980163574148,3,0.005936832020338345,-4.454471368503042,39.9900016784668,1.4948403334906255,39.25,2.1343346466555833,38.93000030517578,0.005936832020338345 9354,2009-06-26,41.77999877929688,42.38999938964844,41.540000915527344,41.7400016784668,7405600.0,-0.007836661749502816,-2.863641486696202,0.026843661593215256,31.14446287379829,29.356552419540716,-0.8062466499142502,2.2543089557224008,0.49455969153477497,-5.385899122975367,14.76775373227489,0.8499984741210938,-1.431890558543266,-1.5470010757446246,-7.093572892243081,3.999570740753832,-4.320286983993853,1.2262848325046036,1.692381722320036,84.43875267126263,51.714926932949226,2.773285908249227,6,-0.5349979400634837,1.285001754760735,1.157501220703118,-5.274998664855964,3.8600006103515554,4,0.022498862347311688,1.3952067357879854,42.11000061035156,-4.454471368503042,39.9900016784668,1.4948403334906255,39.25,0.022498862347311688 9355,2009-06-29,42.150001525878906,42.84000015258789,41.56999969482422,41.91999816894531,3001800.0,0.008855977917485491,-1.7311828839101864,5.75050071530656,32.598732848316956,27.852121772031186,-1.4809116454196598,1.5868346751794462,0.2144898989753088,-5.74008965624229,13.776342401839624,1.2700004577636719,-1.958249654849439,-0.9364984512329073,-6.231203207955737,4.358206305489922,-3.5838508295943257,1.710853927128511,0.8221410476466318,84.21055388195732,51.50733021991703,2.6473523783614157,6,-1.4950008392333984,0.9149990081787109,0.7874984741210938,-4.9550018310546875,3.299999237060547,0,-0.00023729859711463241,-2.863641486696202,41.77999877929688,1.3952067357879854,42.11000061035156,-4.454471368503042,39.9900016784668,-0.00023729859711463241 9356,2009-06-30,39.95000076293945,41.65999984741211,39.43000030517578,41.13000106811523,7633400.0,-0.05219455950882268,-1.0090074919238436,-5.130361229973101,27.604990903759585,25.699808054713728,0.5110278551087148,3.456864464801214,2.5684006993170954,-3.5710787369068555,12.954120008607822,2.720001220703125,-2.5215678198785554,-2.8144992828369126,-8.046221501548736,2.4172229358749107,-5.430360392192824,-0.198638173481001,2.8899993896484375,15.24928096868704,-16.05530644697221,2.6158611093559103,6,0.7049999237060547,3.114999771118164,2.987499237060547,-2.2450008392333984,5.409999847412109,1,0.030788473560615426,-1.7311828839101864,42.150001525878906,-2.863641486696202,41.77999877929688,1.3952067357879854,42.11000061035156,0.030788473560615426 9357,2009-07-01,40.36999893188477,41.25,40.25,40.310001373291016,4189600.0,0.010513095392352012,-10.111092273131861,-0.05084537548896634,31.38339560987336,24.841137751495264,0.00011655361055318281,2.839037022420719,2.2723255180175457,-4.054587840006704,12.829126029017907,1.2999992370605469,-2.8310537760873586,-2.1765010833740135,-7.426700569771583,3.073698403023556,-4.801600826572795,0.44859865982476776,2.470001220703118,27.565943365726774,-5.1546366142170115,2.6250997431987844,7,0.2850017547607351,2.6950016021728445,2.5675010681152273,-2.5199995040893626,5.94000244140625,2,0.061927175282272984,-1.0090074919238436,39.95000076293945,-1.7311828839101864,42.150001525878906,-2.863641486696202,41.77999877929688,0.061927175282272984 9358,2009-07-02,38.52999877929688,39.7599983215332,38.52999877929688,39.61000061035156,4160800.0,-0.04557840478748776,-1.2777730682829822,-18.000762970496226,27.997179599822786,25.992376286324767,1.7147437455301215,4.276910128419011,4.175835894518947,-2.2704419622832432,12.718453472266175,1.8400001525878906,-3.0068290285411763,-3.6220012664794865,-8.832264706360057,1.588262173401084,-6.227132986419775,-1.0168695465391977,3.8730014801025305,0.0,-31.319649303725022,2.6051317199402866,7,2.1250019073486257,4.535001754760735,4.407501220703118,-0.14999866485596414,6.99000167846679,3,0.13521938915734877,-10.111092273131861,40.36999893188477,-1.0090074919238436,39.95000076293945,-1.7311828839101864,42.150001525878906,0.13521938915734877 9359,2009-07-06,38.02000045776367,38.31999969482422,37.11999893188477,38.22999954223633,4711900.0,-0.013236395995092631,5.153859697171215,0.1944432670707426,30.49155976285593,27.518571712959535,2.1288027417926827,4.344122406236984,4.756333206442342,-1.7843835458593134,12.502002958122668,1.4099998474121094,-3.1795197156049966,-3.7094995498657255,-8.81482546019084,1.3958263604593881,-6.262162505028279,-1.1568365947031722,3.9896998977661156,15.734289052621364,-16.88840463996094,2.552662955162556,7,1.9599990844726562,4.369998931884766,5.472498893737793,0.5649995803833008,6.840000152587891,0,0.1951603913626503,-1.2777730682829822,38.52999877929688,-10.111092273131861,40.36999893188477,-1.0090074919238436,39.95000076293945,0.1951603913626503 9360,2009-07-07,35.97999954223633,38.11000061035156,35.95000076293945,37.900001525878906,4534800.0,-0.053655993975949,-1.1818185321118593,9.142906448683016,29.234172941159272,28.292678507253918,4.141905239719712,5.913922339902548,6.790099617564948,0.22148801781145266,12.89131488673479,2.1599998474121094,-3.252964085739869,-5.258500480651854,-10.598948855578378,0.08194789427466986,-7.928724668115116,-2.588276293188592,5.442936642456054,0.5253727514326829,-33.99774722031114,2.6702241874632615,7,3.4150009155273438,5.825000762939453,7.582500457763672,2.6050004959106445,9.819999694824219,1,0.26848248944729414,5.153859697171215,38.02000045776367,-1.2777730682829822,38.52999877929688,-10.111092273131861,40.36999893188477,0.26848248944729414 9361,2009-07-08,35.84000015258789,36.290000915527344,35.150001525878906,36.22999954223633,7314900.0,-0.0038910336695278103,3.4705671159513516,0.2031244722510863,30.421458178650568,30.117529791747728,4.187710226811703,5.542632154246931,6.961117010709273,0.3418452765002087,13.21783579017563,1.1399993896484375,-3.065855680354211,-4.89349994659424,-10.272035460125451,0.4850355669369719,-7.582767703359849,-2.2042321898286303,4.816725073059082,11.311455726362317,-23.252760048095922,2.6892677567656063,7,3.155000686645508,5.565000534057617,7.829998970031738,2.744999885559082,9.790000915527337,2,0.26813617660260136,-1.1818185321118593,35.97999954223633,5.153859697171215,38.02000045776367,-1.2777730682829822,38.52999877929688,0.26813617660260136 9362,2009-07-09,35.66999816894531,36.59000015258789,35.54999923706055,36.34000015258789,5792000.0,-0.004743358898403938,-1.2857166811289829,1.7179564928205329,31.137255160087093,30.2236897642582,4.113002575938175,5.187881652326901,7.188525715805227,0.5100180502007774,13.895717910627795,1.0400009155273438,-2.7612209057988153,-4.561501884460448,-9.857865860896545,0.7348620919756499,-7.209683872678497,-1.913319896242399,4.105651264738768,11.27976148609455,-23.649365314236896,2.648181988218049,7,3.325002670288086,5.735002517700195,8.005001068115234,3.625001907348633,8.86000061035157,3,0.27165693688884107,3.4705671159513516,35.84000015258789,-1.1818185321118593,35.97999954223633,5.153859697171215,38.02000045776367,0.27165693688884107 9363,2009-07-10,35.310001373291016,35.93000030517578,34.900001525878906,35.310001373291016,4776300.0,-0.01009242540325428,-1.5121930795783363,-0.0,31.28447956597232,30.23924717449976,3.8073662899146825,5.036636438984814,7.546190953908649,0.9079076142057971,14.677582292728694,1.029998779296875,-2.608523460925028,-4.4329986572265625,-9.648058294267578,0.7820609798144531,-7.040528475747067,-1.8254688387060582,3.72554439514424,11.988306050425416,-24.06089168654966,2.6075298185205074,7,3.559999465942383,5.969999313354492,8.364997863769531,3.9849987030029297,7.1599998474121165,4,0.31152646763476377,-1.2857166811289829,35.66999816894531,3.4705671159513516,35.84000015258789,-1.1818185321118593,35.97999954223633,0.31152646763476377 9364,2009-07-13,36.59000015258789,36.61999893188477,34.959999084472656,35.36999893188477,4264800.0,0.0362503180264695,1.593752235176293,100.0,40.887849981387006,31.16026018928532,1.9151425233504256,3.280588581033726,6.244836450484399,-0.3062519299142963,15.93544052917033,1.6599998474121165,-2.4241958517841553,-2.743999862670897,-7.567409401904499,2.0794096765627046,-5.155704632287701,-0.33229509305409266,1.701147652187224,52.6479473120043,12.404496576982844,2.4117047696168012,7,1.6900005340576172,4.690000534057617,7.257499694824219,3.049999237060547,8.5,0,0.24405576026061304,-1.5121930795783363,35.310001373291016,-1.2857166811289829,35.66999816894531,3.4705671159513516,35.84000015258789,0.24405576026061304 9365,2009-07-14,36.88000106811523,36.91999816894531,35.779998779296875,36.7400016784668,3566000.0,0.007925687737577736,9.363932720651986,0.11475348325286525,40.749419680679175,32.62075227560972,0.8928723055754162,2.6358498669630492,5.88418381731146,-0.49851962494187063,17.40784939917069,1.1399993896484375,-2.537004812573379,-2.1429990768432674,-6.740825246812314,2.454827093125779,-4.441912161827794,0.15591400814125933,0.8007404064585728,98.01994221290543,53.66252495159867,2.2989130849845245,7,1.1949996948242259,4.0349998474121165,7.452498435974128,3.0049991607666087,6.899997711181655,1,0.21637742166812135,1.593752235176293,36.59000015258789,-1.5121930795783363,35.310001373291016,-1.2857166811289829,35.66999816894531,0.21637742166812135 9366,2009-07-15,38.66999816894531,38.7400016784668,37.40999984741211,37.4900016784668,4597200.0,0.048535711740465004,1.0151489317431097,8.428583106267459,45.238081476557916,34.16016181635245,-1.2267984610700609,0.6466694881568174,3.971954785157287,-2.1555915045551046,18.185479965889577,1.8600006103515696,-2.6315264061358192,-0.20550193786620952,-4.638870825474285,4.227866949741866,-2.422186381670251,2.011182505937832,-3.7699966430664062,98.17699201198451,52.639768503223664,2.2166844438040383,7,-1.3399982452392578,2.2450027465820312,5.670001983642578,1.2150020599365234,5.320003509521484,2,0.18438069319178596,9.363932720651986,36.88000106811523,1.593752235176293,36.59000015258789,-1.5121930795783363,35.310001373291016,0.18438069319178596 9367,2009-07-16,39.0,39.16999816894531,38.099998474121094,38.58000183105469,3868200.0,0.008533794845630549,1.8158090228281165,0.35593171025025133,37.11681570429048,35.173454716848866,-1.9797649185307833,0.17190152409398252,3.510719390337364,-2.319062110263232,18.200781062344443,1.0699996948242188,-2.789354180757911,0.22199993133544638,-4.103735312454944,4.547735175125837,-1.9408676905597488,2.3848675532306416,-4.023198471069335,96.01877511493237,54.708196805864695,2.162867621895195,7,-1.9650001525878906,1.9150009155273438,5.340000152587891,0.8850002288818359,5.799999237060547,3,0.17000002738756992,1.0151489317431097,38.66999816894531,9.363932720651986,36.88000106811523,1.593752235176293,36.59000015258789,0.17000002738756992 9368,2009-07-17,38.38000106811523,38.97000122070313,38.13000106811523,38.810001373291016,4121600.0,-0.015897408509865985,1.240000406901037,-1.0238147138964746,36.2459603857783,35.81283256384023,-1.5458426049469765,0.6603644390753018,3.936382068875453,-1.5577586116552453,18.216909049064746,0.8699989318847727,-2.6969430686442877,-0.292999076843266,-4.546122559744866,3.960124406058334,-2.419560818294066,1.833562664607534,-3.23547167358398,81.23521917751106,43.505461201722326,2.1265617414507996,7,-1.345001220703118,2.069999694824226,6.199998855590827,1.5049991607666087,6.9699974060058665,4,0.1602396440861713,1.8158090228281165,39.0,1.0151489317431097,38.66999816894531,9.363932720651986,36.88000106811523,0.1602396440861713 9369,2009-07-20,39.790000915527344,39.83000183105469,38.5,38.95000076293945,4789200.0,0.03673787931661887,1.8913020943472114,-1.9534873405368638,41.19402356231397,37.141704855079645,-2.9931229000022554,-0.8125607160670825,2.4491967405467534,-2.7938275574594797,18.05283103180642,1.4500007629394602,-2.6795204545819544,1.1305007934570312,-3.1057663137107028,5.366767900624765,-0.9876327601268358,3.2486343470408983,-4.484452770019537,99.01232381763312,64.38767792742735,2.118133553583869,7,-2.424999237060547,0.049999237060546875,5.292498588562012,0.09499931335449219,6.520000457763679,0,0.06735361255369976,1.240000406901037,38.38000106811523,1.8158090228281165,39.0,1.0151489317431097,38.66999816894531,0.06735361255369976 9370,2009-07-21,40.540000915527344,42.25,40.040000915527344,41.650001525878906,7082300.0,0.01884895659068264,-1.0947852561089375,-1.3214290579970118,52.46862130377169,39.59138964675977,-3.3841419373939843,-1.513349293148174,1.5933508156487264,-3.3664840780751035,17.426661715977566,2.4599990844726562,-2.4141492505145763,1.8000007629394545,-2.518303315781232,6.118304841660141,-0.3591512764208886,3.9591528022997977,-4.962985548886721,64.66944151730367,26.45406498010812,2.159152039360343,7,-1.9650001525878906,-0.9699993133544922,4.419999122619629,-0.6100015640258789,4.5900001525878835,1,0.11223480844367328,1.8913020943472114,39.790000915527344,1.240000406901037,38.38000106811523,1.8158090228281165,39.0,0.11223480844367328 9371,2009-07-22,40.16999816894531,40.900001525878906,39.810001373291016,39.93000030517578,3921000.0,-0.009126855900990272,-3.541707728009664,-0.21621417279538113,49.159660498289284,41.593879128782234,-2.609783162803197,-1.1287607981051337,1.88616519832717,-2.8244387815771503,16.774014826711127,1.0900001525878906,-2.1813340392751996,1.383998107910159,-2.9765737450585092,5.744569960878827,-0.7962878185741715,3.5642840343944897,-4.059144031635938,49.87949237888111,9.890848127987944,2.1802859264843337,7,-1.5949974060058594,-0.7099971771240234,4.3875017166137695,-0.23999881744384766,4.900001525878906,2,0.08986808003248536,-1.0947852561089375,40.540000915527344,1.8913020943472114,39.790000915527344,1.240000406901037,38.38000106811523,0.08986808003248536 9372,2009-07-23,42.099998474121094,42.38999938964844,40.0,40.11999893188477,5362300.0,0.04804581511452066,-1.1531551191750622,8.250071526210354,64.88740755163835,45.32753779385624,-3.94681911815465,-3.04889904221978,-0.09664196443908679,-4.526954456104363,16.905532312366343,2.3899993896484375,-1.6888814880501357,3.208498573303224,-1.3713117874354026,7.788308934041851,0.9185933929339143,5.498403753672534,-5.498012667796466,93.19246408944663,46.1566832942502,2.289905180369312,7,-3.424999237060547,-3.2299976348876953,2.1750011444091797,-1.2199993133544922,2.3300018310546875,3,0.04489318937879516,-3.541707728009664,40.16999816894531,-1.0947852561089375,40.540000915527344,1.8913020943472114,39.790000915527344,0.04489318937879516 9373,2009-07-24,42.36000061035156,42.47999954223633,40.900001525878906,41.849998474121094,4293800.0,0.006175822937150244,3.2133280436197915,0.2575768960302103,68.48381402086254,48.393756020464636,-3.4661095235488872,-3.4669645682918997,-0.32208805660472706,-4.562995497296875,17.663939525185025,1.5799980163574219,-1.1694151123734073,3.45600070953369,-1.1620023749932997,8.07400379406068,1.1469991672701951,5.765002251797185,-5.1792134456945575,96.9849511134029,44.08995331992793,2.309001542263496,7,-3.230001449584961,-3.489999771118164,1.0450000762939453,-1.480001449584961,1.2399978637695312,4,0.0576014776098166,-1.1531551191750622,42.099998474121094,-3.541707728009664,40.16999816894531,-1.0947852561089375,40.540000915527344,0.0576014776098166 9374,2009-07-27,42.72000122070313,42.75,41.81999969482422,42.36000061035156,2597700.0,0.008498597855628898,3.4285921889191644,0.7058805929959598,83.49900973354377,53.14371047078293,-3.2018325984552476,-3.9557448617078066,-0.6658481331416866,-4.720694368370353,18.58776822483421,0.9300003051757812,-0.5984204494740837,3.7690011978149514,-0.9892512592866751,8.527253654916578,1.3898749692641346,6.148127426365768,-4.9033085707366055,98.97963288063,37.83016834010512,2.379126228550814,7,-2.6400012969970774,-3.8500003814697337,0.5024995803832937,-1.8400020599365305,-0.22999954223633523,0,0.061563604360184376,3.2133280436197915,42.36000061035156,-1.1531551191750622,42.099998474121094,-3.541707728009664,40.16999816894531,0.061563604360184376 9375,2009-07-28,42.13999938964844,42.36999893188477,41.25,42.13000106811523,3547000.0,-0.013576821500033365,3.7659792057268335,0.027773068282984474,79.99998546782514,57.0061442475904,-2.0084437270471796,-3.5590027056975373,-0.08020155977432353,-3.914162229130369,19.65907178259429,1.470001220703132,0.03708343876084541,3.1894994735717788,-1.567339192670282,7.9463381398138395,0.8110801404507484,5.567918806692809,-3.632643710677222,79.25167022834995,11.310668190260913,2.378419333121031,7,-1.7150001525878906,-3.269998550415039,1.0825014114379883,-1.260000228881836,-0.9199981689453054,1,0.09895590992027725,3.4285921889191644,42.72000122070313,3.2133280436197915,42.36000061035156,-1.1531551191750622,42.099998474121094,0.09895590992027725 9376,2009-07-29,41.18000030517578,41.63999938964844,40.72999954223633,41.63999938964844,3235100.0,-0.022781184109567865,2.956528950292737,-46.00763067528207,74.4021332569267,61.14895730899442,-0.7319281535138131,-2.6373486364577303,0.7918742538479862,-2.733949170670627,19.83730983700072,1.4099998474121094,0.45432045970437684,2.1680004119873075,-2.674285195744744,7.010286019719359,-0.25314239187871834,4.589143215853333,-2.078674421260537,42.90910200639205,-30.86905156314552,2.421142803866026,7,-0.7399997711181641,-2.309999465942383,1.7375001907348633,-0.3000011444091797,0.040000915527350855,2,0.09592036750040966,3.7659792057268335,42.13999938964844,3.4285921889191644,42.72000122070313,3.2133280436197915,42.36000061035156,0.09592036750040966 9377,2009-07-30,42.86999893188477,43.29999923706055,41.88999938964844,42.08000183105469,5202400.0,0.041039305832559325,-1.4102520630304296,-1.7173884198829206,79.95244022685046,66.00523284689132,-2.0285620070892634,-4.353665071841682,-0.9472678014890974,-4.195982045529966,20.27572617167872,2.1199989318847656,0.9371100207905982,3.732999038696299,-1.3784784951642237,8.844476572556822,1.1772602717660376,6.28873780562656,-3.2578586717176634,83.26846862893558,1.605150687845864,2.5557387669302627,7,-1.9699993133544993,-3.769998550415046,-0.2199983596801829,-1.1299991607666087,-0.6899986267089915,3,0.05131795702712716,2.956528950292737,41.18000030517578,3.7659792057268335,42.13999938964844,3.4285921889191644,42.72000122070313,0.05131795702712716 9378,2009-07-31,43.7400016784668,44.27000045776367,42.61000061035156,42.88000106811523,5381700.0,0.020293976399774483,-1.3714257687969003,1.0886123625617468,79.27926942807684,70.23692683197609,-2.3001797748123565,-5.07345310561562,-1.8737591084410568,-4.86353798123654,20.249689172199044,1.6599998474121094,1.2831575400706186,4.342501640319824,-1.155175971249328,9.840179251888976,1.5936628345352517,7.091340446104397,-3.5378039819967384,85.02828694274723,-0.29266943101421816,2.7488388057845747,7,-1.7000007629394531,-4.155000686645508,-1.3950014114379883,-1.8650016784667969,-0.9600028991699148,4,0.015775002291521956,-1.4102520630304296,42.86999893188477,2.956528950292737,41.18000030517578,3.7659792057268335,42.13999938964844,0.015775002291521956 9379,2009-08-03,45.43999862670898,45.88000106811523,44.400001525878906,44.43999862670898,5163200.0,0.038865955258504004,-1.74075460768456,1.1627898724295072,81.42436061821603,73.45423120024768,-3.4804473970021164,-6.523524817014028,-3.522678444631673,-6.362559846636763,19.966294479167615,2.1399993896484304,1.7959291559925532,5.671498680114738,-0.40568290834890064,11.748680268578376,2.632907885882922,8.710089474346553,-4.505596433206065,91.45626580506384,7.4218463345881815,3.0385907942318178,8,-2.5949974060058523,-5.049997329711907,-3.229997634887688,-3.5649986267089773,-2.430000305175774,0,-0.040492962328268156,-1.3714257687969003,43.7400016784668,-1.4102520630304296,42.86999893188477,2.956528950292737,41.18000030517578,-0.040492962328268156 9380,2009-08-04,45.63999938964844,46.4000015258789,44.72000122070313,45.18999862670898,5424300.0,0.004401425373765422,-1.4172743215168864,0.45000076293946023,78.96923319869323,76.766405944737,-3.219499315592671,-6.2849486997270105,-3.6788630324598017,-6.377862103797298,19.37864777756106,1.680000305175767,2.428969922904919,5.388499450683597,-0.9507456782835106,11.727744579650704,2.218876886200043,8.55812201516715,-3.716477421223061,86.59608694277361,4.1708886645150045,3.1696225644835536,8,-2.4399986267089844,-4.989997863769531,-3.4849987030029297,-3.7649993896484375,-2.6100006103515554,1,-0.06901835568157544,-1.74075460768456,45.43999862670898,-1.3714257687969003,43.7400016784668,-1.4102520630304296,42.86999893188477,-0.06901835568157544 9381,2009-08-05,45.45000076293945,45.86999893188477,44.68000030517578,45.79999923706055,4411500.0,-0.00416298486524691,3.8571584274035473,-0.777773068282953,77.12362920382566,78.12598612831337,-2.460518077985796,-5.62655487628966,-3.475044366770426,-5.998402921164356,18.52297356264751,1.1899986267089915,2.938227130398431,4.71800079345703,-1.6699667062048178,11.105968293118877,1.5240170436261096,7.91198454328795,-2.6311828830233708,78.93569150870795,-1.6968934048335882,3.193983749830922,8,-1.885000228881836,-4.799999237060547,-3.5900001525878906,-3.575000762939453,-2.450000762939453,2,-0.09306929529659147,-1.4172743215168864,45.63999938964844,-1.74075460768456,45.43999862670898,-1.3714257687969003,43.7400016784668,-0.09306929529659147 9382,2009-08-06,45.36000061035156,46.2400016784668,44.88000106811523,45.95000076293945,3132300.0,-0.001980201343830923,1.324783426635683,1.6857220708446867,80.72181700407357,79.48576423755904,-2.077977323228744,-5.031341799168217,-3.3719850455726075,-5.724727347272818,17.835488122994338,1.3600006103515696,3.245347829611326,4.143500518798831,-2.096081653902999,10.383082691500661,1.023709432447916,7.263291605149746,-1.824946001242914,72.55934922689505,-7.666658415564072,3.1197910863509137,8,-1.7950000762939453,-4.709999084472656,-3.5,-3.4850006103515625,-2.1000022888183594,3,-0.09126982658601734,3.8571584274035473,45.45000076293945,-1.4172743215168864,45.63999938964844,-1.74075460768456,45.43999862670898,-0.09126982658601734 9383,2009-08-07,46.31000137329102,47.0,45.4000015258789,46.02999877929688,3397500.0,0.020943579148071212,-1.0779240081148875,-0.47458054504897684,79.9082443266905,79.08679030346424,-2.691820331030101,-5.391417122498915,-4.267314571730019,-6.493882737099703,17.008926462351543,1.6399993896484375,3.691200333194324,4.543501281738287,-1.4378004640139679,10.524803027490542,1.552850408862156,7.534152154614418,-2.2019573808283255,73.46157570564633,-4.206821844142141,2.9906508728761283,8,-2.4450016021728587,-5.36000061035157,-4.45000076293946,-4.435001373291023,-1.1400032043457102,4,-0.08918162266557805,1.324783426635683,45.36000061035156,3.8571584274035473,45.45000076293945,-1.4172743215168864,45.63999938964844,-0.08918162266557805 9384,2009-08-10,45.52000045776367,46.25,45.11999893188477,46.15999984741211,3445300.0,-0.017058969814304104,1.7561011918607183,-2.285690930641272,72.76049677511809,78.28240267094122,-1.6347859750940756,-4.108758786361619,-3.482920617335523,-5.530903770016458,16.47301669390994,1.19000244140625,3.771715630638653,3.3070003509521513,-2.372903805648072,8.986904507552374,0.4670482726520433,6.146952429252259,-0.8335652637935169,36.20690789149158,-41.325115271896166,2.8399520783001106,8,-1.6550006866455078,-4.569999694824219,-3.6599998474121094,-3.645000457763672,-0.31999969482421875,0,-0.06019335788472002,-1.0779240081148875,46.31000137329102,1.324783426635683,45.36000061035156,3.8571584274035473,45.45000076293945,-0.06019335788472002 9385,2009-08-11,44.86000061035156,45.2400016784668,44.06999969482422,45.09000015258789,4000100.0,-0.014499117767463487,3.415080216213104,0.3593746274706149,70.88157185861637,77.89122918224008,-0.6128234973859108,-2.972674768158626,-2.9488228661072142,-4.712302342445362,15.838368358045363,1.4500007629394531,3.7843326493504676,2.2480005264282212,-2.9557014274560984,7.451702480312541,-0.3538504505139386,4.849851503370381,2.1399993896484375,26.962485776258266,-51.83392817694461,2.60185097694216,8,-0.41500091552734375,-3.9099998474121094,-3.6750011444091797,-2.3100013732910156,1.05999755859375,1,-0.04123946196272377,1.7561011918607183,45.52000045776367,-1.0779240081148875,46.31000137329102,1.324783426635683,45.36000061035156,-0.04123946196272377 9386,2009-08-12,45.79999923706055,46.2400016784668,44.38000106811523,44.68999862670898,4471000.0,0.020954048460090302,-1.1502950333841866,-4.826099215497684,68.06640701397538,76.57055882525395,-0.9259280470196316,-3.5322223320080184,-3.9880209461279037,-5.468899643444011,16.296935713291816,1.8600006103515696,3.6544043094496175,2.8314990997314453,-2.2094919339784056,7.872490133441296,0.3110035828765234,5.351994616586367,1.1414007568359352,59.04434682755226,-17.190349861464085,2.5204955168549255,8,-0.9949989318847656,-4.849998474121094,-5.19999885559082,-3.8349990844726562,-0.7299995422363281,2,-0.06048036034730386,3.415080216213104,44.86000061035156,1.7561011918607183,45.52000045776367,-1.0779240081148875,46.31000137329102,-0.06048036034730386 9387,2009-08-13,45.63000106811523,46.27999877929688,45.16999816894531,46.13999938964844,3548200.0,-0.003711750475483888,1.8101384402176475,-0.45945769468692355,66.10838027165903,75.10712669676307,-0.3612396815915204,-2.993533622643227,-3.867727957799218,-5.173385895992126,17.00412644779663,1.1100006103515696,3.6029789600161735,2.330000877380364,-2.4788025303109933,7.138804285071721,-0.07440082646531465,4.734402581226043,1.2539709197998121,53.242362143625044,-19.526203734813024,2.404401703845678,8,-0.0950012207031179,-4.680000305175774,-5.430000305175774,-4.06500053405761,-0.75,3,-0.057637541234970224,-1.1502950333841866,45.79999923706055,3.415080216213104,44.86000061035156,1.7561011918607183,45.52000045776367,-0.057637541234970224 9388,2009-08-14,44.52999877929688,45.75,43.97000122070313,45.41999816894531,4039200.0,-0.02410699677995387,1.2967680963959705,1.7451025857748341,58.31036574857044,72.53890504458025,0.963981350209302,-1.4853182701975811,-2.8857198278346416,-3.9620914992698673,17.47453161265605,1.779998779296868,3.667200478428903,0.9224987030029368,-3.314113277157226,5.1591106831630995,-1.1958072870771446,3.040804693083018,2.2976937627563387,24.242344175231857,-43.343090708459975,2.118305990080081,8,0.9550018310546804,-3.579998016357429,-4.329998016357429,-2.964998245239265,1.6500015258788991,4,-0.028520109871508326,1.8101384402176475,45.63000106811523,-1.1502950333841866,45.79999923706055,3.415080216213104,44.86000061035156,-0.028520109871508326 9389,2009-08-17,42.47000122070313,43.84000015258789,42.18999862670898,43.61999893188477,4355000.0,-0.04626089411777601,1.075473418280343,1.2921331458844205,51.333880199338864,69.46831026687421,2.859038529411137,0.8282158049676269,-0.9716985580913544,-1.79686056527526,18.064261640644194,2.340000152587905,3.4416720620326515,-1.2714988708496051,-5.15448927589091,2.6114915341916998,-3.212994073370261,0.6699963316710509,4.243383668496087,6.846028937602511,-56.815583087085855,1.9414952025206538,8,2.12499809265136,-1.490001678466804,-2.395000457763679,-1.030000686645515,2.9199981689453054,0,0.06357421404843278,1.2967680963959705,44.52999877929688,1.8101384402176475,45.63000106811523,-1.1502950333841866,45.79999923706055,0.06357421404843278 9390,2009-08-18,45.09000015258789,45.18000030517578,42.66999816894531,42.66999816894531,7344600.0,0.06169057821000412,-1.0743802304264418,-2.1043537392400444,63.93443068681705,68.00284376498436,0.17077662372938818,-1.5108952824000639,-3.688639406098183,-4.315281541676299,18.85772636004191,2.709999084472649,3.240370855124297,1.121000099182126,-2.496280053653315,4.738280252017567,-0.6876399772355981,2.9296401755998502,1.3519815608619155,70.90468013904517,4.42724972304903,1.8086400764177213,8,-0.49500083923339844,-3.700000762939453,-5.309999465942383,-3.6499996185302734,-0.6599998474121094,1,0.0024395788418565267,1.075473418280343,42.47000122070313,1.2967680963959705,44.52999877929688,1.8101384402176475,45.63000106811523,0.0024395788418565267 9391,2009-08-19,43.77999877929688,44.36000061035156,42.61000061035156,43.22000122070313,13947500.0,-0.029053035459256304,1.0348822767516712,0.2314037601534705,53.33333333333334,64.95967891267989,1.3622290341002454,0.08793361169612268,-2.4973143009260355,-2.8967165154634813,19.79241999449721,2.479999542236328,2.7823418018576547,-0.3695013046264606,-3.5185730320977626,2.7795704228448415,-1.944037168362108,1.2050345591091869,2.4068639489484767,38.87530790388477,-24.425692220188644,1.57453586373565,8,0.8150005340576101,-1.5749988555908274,-4.284997940063484,-2.339998245239265,0.15999984741209516,2,0.04888075489532473,-1.0743802304264418,45.09000015258789,1.075473418280343,42.47000122070313,1.2967680963959705,44.52999877929688,0.04888075489532473 9392,2009-08-20,43.9900016784668,44.4900016784668,43.72000122070313,43.81999969482422,5478700.0,0.0047967771819406035,-3.162176651923456,0.30357629427792915,50.96227883415315,61.74346052462019,1.0476237714288956,0.028232487959392927,-2.81858535664702,-2.953200187599151,20.186544050437906,0.7700004577636648,2.390351974092752,-0.2539985656738253,-3.2540153314075013,2.7460182000598508,-1.7540069485406633,1.2460098171930127,1.9570492036863811,50.56186397180564,-9.578071657881345,1.5000083828668391,8,0.2449970245361328,-1.44000244140625,-4.867501258850098,-2.5500011444091797,-1.4200019836425781,3,0.02455098829619007,1.0348822767516712,43.77999877929688,-1.0743802304264418,45.09000015258789,1.075473418280343,42.47000122070313,0.02455098829619007 9393,2009-08-21,44.79999923706055,45.11000061035156,44.02000045776367,44.38999938964844,5245300.0,0.018413219542799952,1.1164998203763579,2.4117356670032537,47.35537408943798,58.920669115100175,0.0010136758118477474,-0.6214562238664882,-3.7124231359950812,-3.610914383837411,20.663588059852383,1.1199989318847656,2.044840681577213,0.43399906158447266,-2.4391975231801126,3.307195646349058,-1.00259923079782,1.8705973539667653,0.9216285097659807,87.29094131110692,29.82709336622971,1.4365982923822924,8,-0.5650005340576172,-2.2349987030029297,-5.82499885559082,-3.3599987030029297,-1.5999984741210938,4,0.0017857551878817102,-3.162176651923456,43.9900016784668,1.0348822767516712,43.77999877929688,-1.0743802304264418,45.09000015258789,0.0017857551878817102 9394,2009-08-24,45.349998474121094,46.209999084472656,44.9900016784668,45.099998474121094,4556400.0,0.0122767688934593,-4.19154911286788,0.609756324491296,48.835337403161816,56.47108750893856,-0.6432845790741126,-1.016433237574354,-4.331606358540981,-4.026080356017154,21.218844009413743,1.4099998474121094,1.6696742947394938,0.8524984359741197,-1.9431965340152004,3.6481934059634398,-0.5453490490205439,2.2503459209687833,-3.1599998474121165,76.11108403145856,21.40974542271728,1.3978474849946607,8,-1.114999771118164,-2.5999984741210938,-6.6074981689453125,-3.9099979400634766,-2.4300003051757812,0,0.018302135809956654,1.1164998203763579,44.79999923706055,-3.162176651923456,43.9900016784668,1.0348822767516712,43.77999877929688,0.018302135809956654 9395,2009-08-25,46.31000137329102,46.7599983215332,45.290000915527344,45.56999969482422,5101900.0,0.02116875262339324,-1.2615357980204644,2.960006713867216,53.25264951188041,54.82511445315023,-1.5376778566652334,-1.7370726293311947,-5.297226957358859,-4.873199327460078,22.19513906832838,1.4699974060058594,1.2551327564661037,1.604001235961924,-1.070772938071464,4.278775409995312,0.26661414894523006,2.941388322978618,-4.039602737426769,89.15669406202994,35.970890990664905,1.3373870870166933,8,-1.835002899169929,-2.905000686645515,-7.707500457763679,-4.8700008392334055,-4.9099998474121165,1,-0.019866161873473676,-4.19154911286788,45.349998474121094,1.1164998203763579,44.79999923706055,-3.162176651923456,43.9900016784668,-0.019866161873473676 9396,2009-08-26,45.13000106811523,46.06000137329102,44.900001525878906,46.040000915527344,4694900.0,-0.025480463618736904,1.442102980681564,-1.2297267342656961,49.19636785407436,52.946001962307484,-0.5170888512756306,-0.2592680264374536,-4.08895977480082,-3.6056703044563605,23.415729619838228,1.4099998474121165,0.9469811386114557,0.22650089263915163,-1.8736473157380402,2.3266491010163435,-0.8235732115494443,1.2765749968277476,-2.6800184448242135,46.38161816098755,-4.173720476963197,1.0500741041885968,8,-0.6550025939941335,-1.7250003814697195,-6.057499885559075,-3.69000053405761,-4.0,2,-0.015510763269934946,-1.2615357980204644,46.31000137329102,-4.19154911286788,45.349998474121094,1.1164998203763579,44.79999923706055,-0.015510763269934946 9397,2009-08-27,45.06999969482422,45.40999984741211,44.02000045776367,44.900001525878906,3463700.0,-0.0013295229752032789,2.270592670382637,-0.18681120598949344,45.380024235546976,51.50929734974933,-0.6089109374573027,-0.027402282547740242,-3.979206595442591,-3.452171676563104,23.78547555548394,1.3899993896484375,0.6915848331705519,0.056499481201171875,-1.8129812502979803,1.925980212700324,-0.8782408845484042,0.991239846950748,-2.447616443603515,38.32116991565893,-8.950995010590944,0.9347403657495743,8,-0.595001220703125,-1.5699996948242188,-6.052498817443848,-3.789999008178711,-2.950000762939446,3,-0.025072133919827988,1.442102980681564,45.13000106811523,-1.2615357980204644,46.31000137329102,-4.19154911286788,45.349998474121094,-0.025072133919827988 9398,2009-08-28,44.43000030517578,45.77000045776367,44.04999923706055,45.31999969482422,4054100.0,-0.014200119680096934,-1.084848036473096,-5.235346916793825,45.892991277365844,50.904754136196765,0.017223147578960152,0.7029828283894375,-3.2807146118161015,-2.689832447785193,23.854621814446617,1.720001220703125,0.3965733046664752,-0.617999839782712,-2.4124896628824857,1.1764899833170617,-1.5152447513326024,0.2792450717671784,-1.6421124511425802,14.963509746976781,-32.315879195858386,0.8972449115498882,8,0.25499916076660156,-0.5650005340576172,-5.657500267028809,-3.1499996185302734,-1.3199996948242188,4,-0.041863619121670026,2.270592670382637,45.06999969482422,1.442102980681564,45.13000106811523,-1.2615357980204644,46.31000137329102,-0.041863619121670026 9399,2009-08-31,43.599998474121094,44.040000915527344,43.08000183105469,43.91999816894531,3884300.0,-0.01868111243199788,2.428536395961908,0.3595504654791092,45.31249290421024,48.83564993812934,1.1447549420278307,1.4630815055367208,-2.3871190221674894,-1.7322932599325895,23.142920489067407,1.3499984741210938,0.10010554168832897,-1.356001663208005,-3.25168574724389,0.5396824208278801,-2.303843705225951,-0.4081596211900589,-0.6532262013878949,14.130357037345714,-34.24346915257948,0.9478420420179432,8,1.085000991821289,0.2650012969970703,-4.599998474121094,-2.319997787475586,-0.9699974060058665,0,-0.00917425975184516,-1.084848036473096,44.43000030517578,2.270592670382637,45.06999969482422,1.442102980681564,45.13000106811523,-0.00917425975184516 9400,2009-09-01,42.4900016784668,44.349998474121094,42.36000061035156,43.36999893188477,5073900.0,-0.025458642993144598,-2.4912261915915996,2.7499940395298603,37.8398331735701,47.114149920377876,2.0642328245284958,2.45063369754304,-1.18868667684756,-0.5484590469956458,22.071497394233358,1.9899978637695312,-0.0672010064668882,-2.3084985733032255,-4.469728989847589,-0.1472681567588623,-3.3891137815754036,-1.2278833650310474,4.269996643066406,3.513541657001044,-41.713160098981206,1.08061520827218,9,2.069997787475586,1.3749980926513672,-3.0150012969970703,-1.210000991821289,0.6299972534179759,1,0.010119945245764317,2.428536395961908,43.599998474121094,-1.084848036473096,44.43000030517578,2.270592670382637,45.06999969482422,0.010119945245764317 9401,2009-09-02,41.22000122070313,42.61000061035156,41.02999877929688,42.43999862670898,6717400.0,-0.029889395330555568,1.025641589944849,1.38636501564895,35.010200617768206,45.341696785223995,3.2775818185296686,3.570548580866877,0.14649903884903637,0.7887434493882708,20.939389401834617,1.5800018310546804,-0.02129518918826534,-3.3669990539550696,-6.0295428685314505,-0.7044552393786887,-4.69827096124326,-2.035727146666879,5.451997146606438,4.008488905592721,-38.543488148369185,1.3312719072881893,9,2.674997329711907,2.644998550415032,-1.5725011825561594,0.05999946594237571,1.75,2,0.004366819501338659,-2.4912261915915996,42.4900016784668,2.428536395961908,43.599998474121094,-1.084848036473096,44.43000030517578,0.004366819501338659 9402,2009-09-03,41.22000122070313,41.27999877929688,40.36000061035156,40.709999084472656,6721200.0,0.0,1.9206418407507893,-0.4180354267310896,37.8398331735701,44.284414461238676,3.177482198043684,3.4198235550802067,0.1891721598681002,0.8638129654844917,19.734721927294846,0.9199981689453196,-0.4031659234672915,-3.159999084472652,-6.188133347455739,-0.13186482148956458,-4.674066215964196,-1.6459319529811083,5.22631716308593,15.896499715484346,-27.774739037643407,1.5140671314915446,9,2.3399982452392507,2.459999084472649,-1.5650005340576243,0.05999946594237571,1.3899993896484304,3,-0.0021834097506697736,1.025641589944849,41.22000122070313,-2.4912261915915996,42.4900016784668,2.428536395961908,43.599998474121094,-0.0021834097506697736 9403,2009-09-04,42.18000030517578,42.18000030517578,40.79999923706055,41.20000076293945,6684300.0,0.02328964231059949,1.8163300259633088,1.9215596810626985,48.840923796937346,44.28503517165818,2.0190805346463137,2.249904544046146,-0.7844630613318913,-0.048622472731068456,18.027461256769968,1.3800010681152344,-0.49480269630625173,-1.9934999465942411,-5.030736804783814,1.0437369115953317,-3.5121183756890275,-0.47488151749945473,3.9011390122070324,45.61405186078929,-2.6031608598316893,1.5186184290947846,9,1.3799991607666016,1.5,-2.1800003051757812,-0.8999996185302734,0.470001220703125,4,-0.0014225076542648818,1.9206418407507893,41.22000122070313,1.025641589944849,41.22000122070313,-2.4912261915915996,42.4900016784668,-0.0014225076542648818 9404,2009-09-08,42.77999877929688,43.04999923706055,42.11000061035156,42.79999923706055,3683200.0,0.014224714788526827,2.6153761508271285,-0.020408639904080317,38.98950903872192,42.70024178575167,1.1356115286451711,1.5116078984158179,-1.3807682120973581,-0.6141703074677025,16.473279586281862,0.9399986267089844,-0.5518042454011152,-1.2565013885498004,-4.285179746120576,1.7721769690209754,-2.770840567335192,0.25783779023559106,2.957872215664054,60.651615654225886,14.672013645553939,1.514339178785388,9,0.43000221252440696,0.9000015258788991,-1.9674978256225657,-1.4999980926513743,0.9700012207031179,1,0.007713928014752236,1.8163300259633088,42.18000030517578,1.9206418407507893,41.22000122070313,1.025641589944849,41.22000122070313,0.007713928014752236 9405,2009-09-09,43.0099983215332,43.38000106811523,42.310001373291016,42.849998474121094,4423400.0,0.005376333539018896,1.377762990026767,-7.999809269505035,45.908605365304865,42.33493484255506,0.4339092189507454,1.1972901874882353,-1.6162537872262845,-0.795737312681112,15.5947842341556,1.0699996948242116,-0.616158154568609,-0.9340017318725558,-3.969776755016298,2.1017732912711864,-2.451889243444427,0.5838857796993153,2.405200450351174,87.74825528152356,39.18170998191109,1.5178875115718724,9,0.05500221252441406,0.6700019836425781,-1.3924970626831055,-1.7299976348876953,1.0400009155273438,2,-0.008835091100845904,2.6153761508271285,42.77999877929688,1.8163300259633088,42.18000030517578,1.9206418407507893,41.22000122070313,-0.008835091100845904 9406,2009-09-10,43.02999877929688,43.02999877929688,41.90999984741211,42.70000076293945,5644000.0,0.00046501879898164233,5.787913116857346,2.062489569177261,44.793909060405085,42.269810934205964,0.09465031684630532,1.0109604362837032,-1.5706975299164654,-0.7232666319478511,14.203875600070855,1.1199989318847727,-0.7569269796937164,-0.775501251220696,-3.7056597772169653,2.1546572747755732,-2.240580514218827,0.689578011777435,2.081888102895526,88.41052199450576,38.44003135824596,1.4650792629981342,9,0.03500175476073508,0.6500015258788991,-1.1049976348877024,-1.7499980926513743,1.0100021362304616,3,0.002091567630515323,1.377762990026767,43.0099983215332,2.6153761508271285,42.77999877929688,1.8163300259633088,42.18000030517578,0.002091567630515323 9407,2009-09-11,43.0,43.77000045776367,42.61000061035156,43.099998474121094,3821200.0,-0.0006971596594912421,-1.6363715179941565,-0.3030275006646796,39.336495675696455,41.54131142290937,-0.22334670285024316,0.878884496298852,-1.4876788543634234,-0.6188736106957151,12.860063963517204,1.1599998474121094,-1.0668988528757737,-0.6739999771118192,-3.4933641709283663,2.1453642167047278,-2.0836820740200963,0.7356821197964578,1.8267737058819549,74.0740693170025,27.633659923502357,1.4096820969082737,9,-0.6450004577636719,0.6800003051757812,-0.8924989700317383,-1.7199993133544922,3.0400009155273438,4,-0.0006976460301597598,5.787913116857346,43.02999877929688,1.377762990026767,43.0099983215332,2.6153761508271285,42.77999877929688,-0.0006976460301597598 9408,2009-09-14,43.2599983215332,43.310001373291016,42.099998474121094,42.5099983215332,4320300.0,0.006046472593795427,1.8470452015940833,-7.500114442664225,37.17790957339505,40.63746883059657,-0.7451206062638747,0.5469025080788086,-1.631225141281675,-0.8228081232404847,12.124768189544476,1.2100028991699219,-1.2413018090434136,-0.3505016326904311,-3.145794180636898,2.4447909152560356,-1.748147906663668,1.0471446412828058,1.2987689986169286,72.58053930777623,28.658410531389336,1.3976462739732336,9,-0.904998779296875,0.4200019836425781,-1.1524972915649414,-1.9799976348876953,2.75,0,-0.015025375321341516,-1.6363715179941565,43.0,5.787913116857346,43.02999877929688,1.377762990026767,43.0099983215332,-0.015025375321341516 9409,2009-09-15,45.16999816894531,45.61999893188477,43.150001525878906,43.41999816894531,8080600.0,0.044151639424853784,-1.1572092992264034,2.3333333333333335,43.73624245391651,41.29262541730172,-2.692098581507345,-1.2126206589489925,-3.383736314639428,-2.6593203124915306,12.76110283858555,2.4699974060058665,-1.3190587495929833,1.4244983673095675,-1.3995221030354443,4.248518837654579,0.012488132137058017,2.836508602482077,-4.80999755859375,87.870596388478,47.61850556015724,1.4120102351725066,9,-2.1799983978271484,-1.6099987030029297,-2.762497901916504,-3.8899974822998047,2.9300003051757812,1,-0.055789168590202,1.8470452015940833,43.2599983215332,-1.6363715179941565,43.0,5.787913116857346,43.02999877929688,-0.055789168590202 9410,2009-09-16,45.20000076293945,45.38000106811523,44.38999938964844,44.709999084472656,6699200.0,0.0006642150810349801,1.329409441574725,0.28000095912388395,50.44024982198078,43.0070753288809,-2.567233662459472,-1.300644460697015,-3.186889137962943,-2.6418991828975535,12.841369178147493,0.9900016784667898,-1.3673748096439908,1.4490009307861342,-1.3864502827790943,4.284452144351363,0.0312753240035164,2.866726537568752,-4.73480018615723,88.67929184394886,47.170038619229146,1.4177256067826143,9,-2.210000991821289,-1.6400012969970703,-2.7925004959106445,-3.9200000762939453,3.180000305175774,2,-0.03207966235541182,-1.1572092992264034,45.16999816894531,1.8470452015940833,43.2599983215332,-1.6363715179941565,43.0,-0.03207966235541182 9411,2009-09-17,45.91999816894531,46.20000076293945,44.66999816894531,44.9900016784668,8265600.0,0.015929145881701023,1.0536924435796668,1.8979455200815876,54.93611595271367,44.906662304341296,-2.8501482165600223,-1.9521878878236407,-3.6624799004040867,-3.29048442517972,13.084635967214453,1.5300025939941406,-1.3276810416009042,2.0619983673095703,-0.9349722084939245,5.058968943113065,0.5635130794078194,3.5604836552113213,-5.35170162506104,93.17067225162846,49.14072671236018,1.4984852879017487,9,-2.4199981689453125,-2.3599987030029297,-3.2224979400634766,-4.639997482299805,2.160003662109375,3,-0.04072297487915422,1.329409441574725,45.20000076293945,-1.1572092992264034,45.16999816894531,1.8470452015940833,43.2599983215332,-0.04072297487915422 9412,2009-09-18,45.06999969482422,46.31000137329102,44.88000106811523,46.27999877929688,6195400.0,-0.01851042047070306,1.25196140860977,-1.3010791942344606,53.62811771768447,45.43857273997987,-1.5607220163805877,-1.0720971007757711,-2.5674321931763444,-2.3595597389581826,13.299422502768993,1.4300003051757955,-1.0880282229711113,1.1579999923706055,-1.887511094732993,4.203511079474204,-0.3647555511811902,2.680755535922401,-4.27643498217774,70.54629870418164,21.896162365033362,1.5227555435517983,9,-0.9599990844726562,-1.510000228881836,-2.1924991607666016,-3.789999008178711,2.970001220703125,4,-0.022853312320194163,1.0536924435796668,45.91999816894531,1.329409441574725,45.20000076293945,-1.1572092992264034,45.16999816894531,-0.022853312320194163 9413,2009-09-21,44.88000106811523,45.38000106811523,44.0099983215332,44.40999984741211,3753500.0,-0.004215634080219632,-1.1574773822253617,-0.3884310548118735,57.823987390029956,47.531292556791875,-1.0587948294570424,-0.9231268224230504,-2.1179342013650384,-2.1170203089565263,13.043148232472287,1.3700027465820241,-0.6637414631725704,0.964001274108881,-2.0866265445798646,4.014629092797627,-0.5613126352354953,2.4893151834532574,-3.7554501558300757,54.74682360042217,1.6586959108545116,1.5253139093443744,9,-0.7700004577636648,-1.3200016021728445,-1.637500762939446,-3.6000003814697195,2.0399971008300852,0,0.025846698302247395,1.25196140860977,45.06999969482422,1.0536924435796668,45.91999816894531,1.329409441574725,45.20000076293945,0.025846698302247395 9414,2009-09-22,46.18000030517578,47.040000915527344,44.810001373291016,45.0,6290200.0,0.02896611421839146,-1.8589782464102664,2.5106324264658517,72.0430254545852,50.43511701115635,-2.040349113263936,-2.274363980539846,-3.1792421534999633,-3.373151399944618,12.560754974436842,2.229999542236328,-0.23930205328667142,2.2225004196167006,-0.9311096709829201,5.376110510216321,0.6456953743168867,3.7993054649165146,-4.744322365230275,71.61716587120435,11.751813419464533,1.5768050452998117,9,-1.7049999237060547,-2.479999542236328,-2.9624996185302734,-4.899999618530273,-0.7600021362304688,1,-0.0036812902234546474,-1.1574773822253617,44.88000106811523,1.25196140860977,45.06999969482422,1.0536924435796668,45.91999816894531,-0.0036812902234546474 9415,2009-09-23,45.38999938964844,46.5099983215332,45.33000183105469,46.4000015258789,3824700.0,-0.01710699242760294,-1.0884944399808252,-0.8559337923899982,76.42587150693743,53.949779505215496,-0.9803341888244077,-1.6409538227306015,-2.1641575621151645,-2.5692976218312964,11.83132842017599,1.1799964904785156,-0.061675970624094134,1.4784996032714872,-1.5551863695732493,4.512185576116224,-0.03834338315088104,2.9953425896938555,-3.505975611656382,45.54455071591609,-20.50287252421741,1.5168429864223676,9,-0.8199996948242188,-1.6899986267089844,-2.6024999618530273,-4.10999870300293,2.1199989318847656,2,0.05970476142131642,-1.8589782464102664,46.18000030517578,-1.1574773822253617,44.88000106811523,1.25196140860977,45.06999969482422,0.05970476142131642 9416,2009-09-24,44.43000030517578,45.790000915527344,44.02000045776367,45.56000137329102,4841500.0,-0.02115001316108389,1.2264154564800664,1.1188105723544712,68.13560680904762,57.14968074225452,0.22254221078844694,-0.7758649178723545,-1.0432951225208669,-1.6360151249903723,11.024741187029537,1.7700004577636719,0.1943983264992113,0.5535005569457994,-2.436836076971659,3.5438371908632575,-0.9416677600129333,2.048668873904532,-2.133498356180901,13.861439738536088,-56.11193493858808,1.49516831695873,9,0.1399993896484375,-0.7299995422363281,-1.4375009536743164,-3.1499996185302734,1.1199989318847656,3,0.08890391032653899,-1.0884944399808252,45.38999938964844,-1.8589782464102664,46.18000030517578,-1.1574773822253617,44.88000106811523,0.08890391032653899 9417,2009-09-25,43.93999862670898,44.75,43.47000122070313,44.22999954223633,3946600.0,-0.011028621991922893,-1.0813060576362565,0.2566377357598883,60.50119152481026,59.741156514633985,0.9609602870605656,-0.3951186441217587,-0.4054458703301833,-1.1809600848040063,10.627880894705022,1.279998779296868,0.3436126549965124,0.11999893188475852,-2.8176256899396392,3.0576235537091563,-1.3488133790274404,1.5888112427969574,-1.264016760391499,13.16519457094766,-57.41549836236683,1.4688123109121973,9,1.1550025939941477,-0.23999786376952414,-0.5399990081787038,-2.989997863769524,2.3600006103515696,4,0.09421946594757524,1.2264154564800664,44.43000030517578,-1.0884944399808252,45.38999938964844,-1.8589782464102664,46.18000030517578,0.09421946594757524 9418,2009-09-28,42.56999969482422,44.38999938964844,42.36999893188477,44.15999984741211,7605000.0,-0.031178856957269074,-1.0301495015019233,5.482741837888898,48.85246325380966,60.30962549239989,2.4840101168335025,0.8731561427963754,1.119516901334329,0.11942518782556988,9.823054719021467,2.0200004577636648,0.4828888532870863,-1.1569999694824205,-4.13085805659675,1.8168581176319094,-2.643929013039582,0.3299290740747409,4.470001220703125,4.2826697641667115,-64.76339924468562,1.4869290435571638,9,2.135000228881836,1.1300010681152344,0.8224992752075195,-1.6199989318847656,4.6399993896484375,0,0.12849427436966088,-1.0813060576362565,43.93999862670898,1.2264154564800664,44.43000030517578,-1.0884944399808252,45.38999938964844,0.12849427436966088 9419,2009-09-29,43.20000076293945,43.709999084472656,42.59000015258789,42.77999877929688,5666500.0,0.014799179530927464,-1.8,-0.26415216562021965,50.99477765696787,60.371239696287354,1.726765479732265,0.22308968073714652,0.6095398953051898,-0.5253396123379446,9.586435479106525,1.1399993896484375,0.7056283625335524,-0.5069990158081055,-3.4898200140963382,2.4758219824801273,-1.9984095149522219,0.9844114833360109,3.74660011291504,20.04835636280527,-44.70569155412832,1.4914104991441168,9,1.5049991607666016,0.5,0.1999988555908203,-2.25,3.55999755859375,1,0.08611104954417459,-1.0301495015019233,42.56999969482422,-1.0813060576362565,43.93999862670898,1.2264154564800664,44.43000030517578,0.08611104954417459 9420,2009-09-30,42.91999816894531,43.70000076293945,42.08000183105469,43.650001525878906,5135800.0,-0.00648154141317403,2.9036032723595917,-1.7380950218436093,49.43934435409106,59.76048729644038,1.8431666147806922,0.5659761503563772,0.9846090921110289,-0.2796023809675887,9.74196506280738,1.6199989318847656,0.9362240425956969,-0.8085014343261747,-3.760426500086055,2.1434236314337056,-2.284463967206115,0.6674610985537655,3.9350706680297876,22.64141631210195,-37.50422969409132,1.4759625328799388,9,1.6400032043457031,0.7800025939941406,0.5725011825561523,-1.9699974060058594,5.19000244140625,2,0.058247905560463664,-1.8,43.20000076293945,-1.0301495015019233,42.56999969482422,-1.0813060576362565,43.93999862670898,0.058247905560463664 9421,2009-10-01,41.400001525878906,42.849998474121094,41.38999938964844,42.63999938964844,5323300.0,-0.03541464836702157,-1.3174549351805318,1.698619399475351,42.92035786601023,58.57073620180991,2.9665382437768173,2.2136440743739954,2.5958980309566613,1.214346518962131,10.118738406330358,1.529998779296875,0.9304454517342506,-2.3374980926513658,-5.258152731829355,0.5831565465266237,-3.797825412240364,-0.8771707730623675,5.26406463085938,0.29768257183209884,-55.686634208296866,1.460327319588996,10,2.8149986267089844,2.299999237060547,2.5399980545043945,-0.4500007629394531,5.759998321533203,3,0.1475844582236301,2.9036032723595917,42.91999816894531,-1.8,43.20000076293945,-1.0301495015019233,42.56999969482422,0.1475844582236301 9422,2009-10-02,41.13000106811523,41.7599983215332,40.27999877929688,40.72000122070313,6159800.0,-0.0065217499471564855,-1.2945645198969882,-0.33064560786073954,40.58356448627382,56.655133656948124,2.9266430757328195,2.610392409219749,2.8937164074064654,1.4582211483710807,10.377839253700918,1.479999542236321,0.8270419024798343,-2.602998542785649,-5.5402155296414435,0.3342184440701459,-4.07160703621355,-1.134390049357748,5.217621082597667,20.68131782456448,-31.832078303653454,1.468608493427899,10,2.529998779296882,2.529998779296882,2.8099985122680735,-0.18000030517577414,7.349998474121101,4,0.10746409078923636,-1.3174549351805318,41.400001525878906,2.9036032723595917,42.91999816894531,-1.8,43.20000076293945,0.10746409078923636 9423,2009-10-05,42.11999893188477,42.33000183105469,41.27000045776367,41.45000076293945,4009900.0,0.02406996931826022,-1.05825753311013,1.6341424836480425,35.322422829449266,52.57506669859969,1.680711581968339,1.7029816682223426,1.9352319408641065,0.4899019185274156,11.032402081541793,1.2000007629394602,0.624339357156849,-1.6100006103515554,-4.554011178520753,1.334009957817642,-3.0820058944361577,-0.1379953262669531,3.7422133491148415,53.64431454456089,5.371897169564747,1.472005284084599,10,1.2749996185302663,1.5400009155273366,1.8675003051757741,-1.1699981689453196,6.229999542236321,0,0.09924027566894167,-1.2945645198969882,41.13000106811523,-1.3174549351805318,41.400001525878906,2.9036032723595917,42.91999816894531,0.09924027566894167 9424,2009-10-06,43.11000061035156,44.06999969482422,42.40999984741211,42.40999984741211,5623200.0,0.023504313949955113,-3.7428515375938005,1.0447801134163728,40.79294653741281,48.61585281309695,0.23404646462103074,0.7789054050709439,0.977291632336069,-0.48394053443773544,11.418591139578758,1.950000762939446,0.5023484499473625,-0.6364990234375014,-3.5617302328910228,2.28873218601602,-2.0991146281642656,0.8261165812892628,2.3056345905118363,74.6702149717269,30.207391364217173,1.462615604726762,10,-0.07500076293945312,0.5499992370605469,1.164999008178711,-2.1599998474121094,4.899997711181641,1,0.0951055072158038,-1.05825753311013,42.11999893188477,-1.2945645198969882,41.13000106811523,-1.3174549351805318,41.400001525878906,0.0951055072158038 9425,2009-10-07,42.63000106811523,43.38999938964844,42.150001525878906,43.040000915527344,4290700.0,-0.011134296809104605,1.2342368349605986,-0.5857134293546186,35.19352812902265,44.955621848649734,0.31443432513285785,1.2953922759601184,1.503133997154599,0.007515364638678079,11.605356834481825,1.2399978637695312,0.32731788048836563,-1.097498703002934,-4.047701504423856,1.8527040984179877,-2.572600103713391,0.3776026977075233,2.374783219022852,62.00532245759018,22.72453814422959,1.47510140071046,10,-0.11500167846678977,1.029998779296882,1.6449985504150462,-1.6800003051757741,4.779998779296882,2,0.09688006450712883,-3.7428515375938005,43.11000061035156,-1.05825753311013,42.11999893188477,-1.2945645198969882,41.13000106811523,0.09688006450712883 9426,2009-10-08,43.11999893188477,43.88000106811523,42.7400016784668,43.20000076293945,4761700.0,0.011494202474604975,-1.7142960944595653,0.19512648982589878,40.930225791124215,42.781070100462394,-0.4256955010430019,0.8563902865928199,1.096566328389045,-0.5089364440766317,12.126124758051658,1.25,-0.1098415285944867,-0.6120008468627844,-3.557995570832965,2.333993877107396,-2.084998208847871,0.8609965151223022,1.5068025146260098,74.93402286402183,37.971945438947316,1.4729973619850885,10,-0.7849998474121165,0.5400009155273366,1.0925006866455007,-2.1699981689453196,4.460002899169915,3,0.11572360394417758,1.2342368349605986,42.63000106811523,-3.7428515375938005,43.11000061035156,-1.05825753311013,42.11999893188477,0.11572360394417758 9427,2009-10-09,42.97000122070313,43.20000076293945,42.40999984741211,42.9900016784668,4362800.0,-0.003478611198914572,2.590924460088605,0.2499999999999334,41.08309668071337,41.917807147896134,-0.47803194439128305,1.0582841080656706,1.2754893555688795,-0.3761548018541916,12.213200839169449,0.7900009155273438,-0.556860835861805,-0.7604986190795842,-3.7080926948934945,2.187095456734326,-2.2342956569865393,0.713298418827371,1.3090560124305384,60.71432950546549,24.927791076328873,1.473797037906954,10,-0.7950019836425852,0.6899986267089773,0.9099979400634695,-2.020000457763679,5.939998626708977,4,0.09750985589198025,-1.7142960944595653,43.11999893188477,1.2342368349605986,42.63000106811523,-3.7428515375938005,43.11000061035156,0.09750985589198025 9428,2009-10-12,42.61000061035156,43.75,42.18999862670898,43.40999984741211,4882300.0,-0.008377952062475602,1.1081106159449337,39.99904634752518,31.72978034051951,39.77725189051299,-0.12489448295389138,1.440971049171921,1.6327813408289984,-0.04378170733899367,12.718132490569786,1.5600013732910227,-0.9112956742753582,-1.0879993438720703,-4.071550688130557,1.8955520003864166,-2.5797750160013138,0.40377632825717313,1.3491319464751683,23.958308498040992,-6.9945105749906205,1.4917756721292452,10,-0.4350013732910156,1.0499992370605469,1.0099992752075195,-1.6599998474121094,6.540000915527337,0,0.1377610619057048,2.590924460088605,42.97000122070313,-1.7142960944595653,43.11999893188477,1.2342368349605986,42.63000106811523,0.1377610619057048 9429,2009-10-13,42.650001525878906,42.77000045776367,42.11999893188477,42.52000045776367,4501700.0,0.0009387682458195101,2.513531904364194,-0.16250149011754048,34.81153612248997,38.151939864779536,-0.28062843684127614,1.2674828653072439,1.5356764008756372,-0.06738865074437683,12.116434178297844,0.6500015258788991,-1.1609186669192866,-0.9219985961914077,-3.856242918196557,2.0122457258137416,-2.389120757193986,0.5451235648111705,1.0999984741210938,30.113747198584935,0.9650989637395639,1.4671221610025753,10,-0.4750022888183594,1.0099983215332031,0.9699983596801758,-1.7000007629394531,8.80999755859375,1,0.13364587911640702,1.1081106159449337,42.61000061035156,2.590924460088605,42.97000122070313,-1.7142960944595653,43.11999893188477,0.13364587911640702 9430,2009-10-14,43.75,43.83000183105469,42.790000915527344,43.16999816894531,6190800.0,0.02579128803673414,1.8107924201496999,4.46151588955075,46.288206333566286,38.52614525006354,-1.3974683986152314,0.056163692024568945,0.3837310106074199,-1.1496994687511943,11.686113023163152,1.1800003051757812,-1.16796212706938,0.250499916076663,-2.5843461868673074,3.0853460190206334,-1.1669231353953222,1.6679229675486482,-3.470001220703118,92.61358464066063,58.989416639017875,1.417423051471984,10,-1.5750007629394531,-0.09000015258789062,-0.30499935150146484,-2.799999237060547,7.1399993896484375,2,0.09737139020647323,2.513531904364194,42.650001525878906,1.1081106159449337,42.61000061035156,2.590924460088605,42.97000122070313,0.09737139020647323 9431,2009-10-15,44.04999923706055,44.22000122070313,43.349998474121094,43.52999877929688,5347700.0,0.006857125418526788,1.0232517909024206,0.8965496829864916,50.61315880124014,39.64054461839313,-1.4326978185485615,-0.41225061829371157,0.04032500260194638,-1.444297752808211,10.9451769922434,0.8700027465820384,-1.2405466861170638,0.6439990997314453,-1.9694103518545845,3.257408551317475,-0.662705626061566,1.9507038255244566,-3.6990003967285077,91.90467626879384,53.39198245482879,1.306704725793014,10,-1.3049983978271484,-0.3899993896484375,-0.6774988174438477,-3.0999984741210938,6.780002593994141,3,0.07627697317925719,1.8107924201496999,43.75,2.513531904364194,42.650001525878906,1.1081106159449337,42.61000061035156,0.07627697317925719 9432,2009-10-16,44.040000915527344,44.16999816894531,43.02999877929688,43.560001373291016,4998300.0,-0.00022697665621729257,2.0811042090883123,0.9230752301654382,59.65836121256349,42.344537772072485,-1.0800892593724143,-0.509495824171978,0.008806836052400513,-1.4289017864818305,10.03778682512096,1.1399993896484304,-1.2760578390691393,0.6855007171630874,-1.8285476076636868,3.1995490419898616,-0.5715234452502997,1.9425248795764745,-3.5342419799804574,91.42856623851245,46.57896686062643,1.257024162413388,10,-0.8700008392333913,-0.3800010681152344,-0.6675004959106445,-3.0900001525878906,7.80999755859375,4,0.08038149050717291,1.0232517909024206,44.04999923706055,1.8107924201496999,43.75,2.513531904364194,42.650001525878906,0.08038149050717291 9433,2009-10-19,46.040000915527344,46.4000015258789,44.15999984741211,44.15999984741211,9232200.0,0.04541325972804078,-1.3829791551261919,3.9166726271368284,65.81293268497573,45.12453623291282,-2.7553110642892165,-2.548814749103755,-2.040951506980079,-3.396810282519553,10.041240470327567,2.3600006103515554,-1.0444715437396894,2.6275007247924833,-0.08075435022316668,5.335755799808133,1.2733731872846548,3.981628262300312,-5.385672288574206,91.58877588399777,41.80083299510527,1.3541275375078263,10,-1.7800006866455078,-2.3800010681152344,-3.022500991821289,-5.090000152587891,6.25,0,0.062337073736174364,2.0811042090883123,44.040000915527344,1.0232517909024206,44.04999923706055,1.8107924201496999,43.75,0.062337073736174364 9434,2009-10-20,46.0099983215332,47.18999862670898,45.38999938964844,47.16999816894531,6889000.0,-0.0006516636272269061,1.9999968210876569,-0.6170208448738006,67.69761177007788,48.736101081918946,-2.5375319061623856,-2.669044602688679,-2.0366138108423115,-3.3604316736824345,9.429843389067905,1.7999992370605398,-0.7309833419076668,2.6059982299804716,-0.0665153115637338,5.278511771524677,1.269741459208369,3.9422550007525743,-5.010929320644522,73.18179729555175,19.135474298687647,1.336256770772102,10,-1.3549995422363281,-2.2749996185302734,-2.9924983978271484,-5.05999755859375,7.69000244140625,1,0.06824610560518396,-1.3829791551261919,46.040000915527344,2.0811042090883123,44.040000915527344,1.0232517909024206,44.04999923706055,0.06824610560518396 9435,2009-10-21,48.099998474121094,49.68000030517578,45.38999938964844,45.38999938964844,15985300.0,0.04542491260230608,-2.166053405779761,-2.336206414611608,86.02150669951394,53.74624340507336,-4.213063305170429,-4.791258966028963,-4.107245008502424,-5.487563146868567,9.088572515601944,4.290000915527344,-0.35016326126983444,4.560498428344729,1.2624267800723032,7.858570076617156,2.9114626042085163,6.2095342524809425,-6.605655103166789,76.24057942083155,14.759446182849146,1.6490358241362115,10,-2.1999988555908203,-3.1199989318847656,-4.82499885559082,-7.149997711181641,4.260002136230469,2,0.06985448475968914,1.9999968210876569,46.0099983215332,-1.3829791551261919,46.040000915527344,2.0811042090883123,44.040000915527344,0.06985448475968914 9436,2009-10-22,48.38000106811523,48.66999816894531,47.27000045776367,47.63000106811523,9052600.0,0.005821259935065992,1.1052688943065887,0.2767528610239158,88.93663749303427,59.06330349533124,-4.099584000594142,-5.017409657905965,-4.3945292486318195,-5.794344554637966,9.584265801048714,1.3999977111816406,-0.06484271388917762,4.643000984191886,0.7086877499246427,8.57731421845913,2.675844367058268,6.610157601325504,-6.067092003738772,80.45114377791455,13.238668266343396,1.9671566171336217,10,-2.480001449584954,-3.400001525878899,-5.105001449584954,-7.430000305175774,5.129997253417976,3,0.05188090669942991,-2.166053405779761,48.099998474121094,1.9999968210876569,46.0099983215332,-1.3829791551261919,46.040000915527344,0.05188090669942991 9437,2009-10-23,48.08000183105469,49.45000076293945,47.88000106811523,48.6500015258789,6008100.0,-0.0062008935600924575,-2.2371086990718565,-0.7599995930989488,84.57078676149413,64.93452643099509,-3.3508844618562392,-4.628662917295351,-4.099967419263706,-5.496635011644642,10.526431557917086,1.5699996948242259,0.35540363321534585,4.1360015869140625,-0.2526889601729678,8.524692134001093,1.9416563133705438,6.330346860457581,-5.030383642598302,71.0145228000705,1.9996053282034012,2.194345273543515,10,-2.180002212524414,-3.1000022888183594,-4.550002098083496,-7.130001068115234,5.969997406005859,4,0.057196337256039564,1.1052688943065887,48.38000106811523,-2.166053405779761,48.099998474121094,1.9999968210876569,46.0099983215332,0.057196337256039564 9438,2009-10-26,48.040000915527344,49.88000106811523,47.88999938964844,48.33000183105469,7074900.0,-0.000831965765473619,-5.745723041909639,0.5087738084084067,82.13821044401689,70.19304580005362,-2.7486906009544327,-4.382547033799199,-4.030519046134103,-5.486164098396607,12.197239543629749,1.9900016784667898,0.6892412872077642,3.822500610351561,-0.8764616655397646,8.521462886242887,1.4730194724058947,6.1719817482972275,-4.3273445153990195,59.0200564642953,-8.896177173546,2.349481137945663,10,-1.7049999237060547,-2.960000991821289,-4.205000877380371,-7.090000152587891,5.959999084472656,0,0.07930885691058132,-2.2371086990718565,48.08000183105469,1.1052688943065887,48.38000106811523,-2.166053405779761,48.099998474121094,0.07930885691058132 9439,2009-10-27,46.91999816894531,48.70000076293945,46.72999954223633,48.31999969482422,5001600.0,-0.023313961807607475,-1.2134860356267252,4.827576227934019,75.81225265869668,73.47349539173477,-1.0720265508348987,-3.1300407769949388,-2.8270661901759837,-4.403302316006389,13.655552055851514,1.970001220703125,1.036735783640374,2.516497993469237,-2.305762692445832,7.338758679384306,0.1053676505117025,4.927628336426771,-2.4672604086585608,34.07568390529704,-33.159435717651206,2.4111303429575335,10,-0.4649982452392578,-1.8399982452392578,-3.08499813079834,-5.969997406005859,7.480003356933587,1,0.11445019088121455,-5.745723041909639,48.040000915527344,-2.2371086990718565,48.08000183105469,1.1052688943065887,48.38000106811523,0.11445019088121455 9440,2009-10-28,45.41999816894531,47.11000061035156,45.31000137329102,46.75,5768700.0,-0.03196931071051912,-1.3225865200506124,0.9500002724780792,62.339047054600464,74.77637186433039,0.7708364362016482,-1.5105927915062551,-1.3437889702194497,-2.9388447481089344,14.924899876518197,1.7999992370605398,1.5128649875947886,0.8914979934692369,-3.8983472089789615,5.681343195917435,-1.5034246077548588,3.2864205946933325,-0.3159888117191443,2.406932231940139,-61.21657149039368,2.3949226012240974,10,1.0350017547607422,-0.3399982452392578,-1.3324975967407227,-4.4499969482421875,8.820003509521484,2,0.18229861135607361,-1.2134860356267252,46.91999816894531,-5.745723041909639,48.040000915527344,-2.2371086990718565,48.08000183105469,0.18229861135607361 9441,2009-10-29,47.5099983215332,47.849998474121094,45.70000076293945,45.81999969482422,5129700.0,0.04601497659277465,-1.2279809541504179,-1.270673909801177,70.1598343758247,75.94320221580385,-0.8680313655315857,-3.287952285701877,-3.38433898506284,-5.054830308737053,15.981214751390926,2.4300003051757812,2.0270947138251643,2.6759983062744155,-2.052696971739806,7.404693584288637,0.3116506672673083,5.040345945281523,-2.1999969482421804,48.13998020030083,-15.196704782490357,2.36434763900711,10,-0.48999786376953125,-2.4299983978271484,-3.374998092651367,-6.509998321533203,6.100002288818359,3,0.10208382361950474,-1.3225865200506124,45.41999816894531,-1.2134860356267252,46.91999816894531,-5.745723041909639,48.040000915527344,0.10208382361950474 9442,2009-10-30,45.54999923706055,47.599998474121094,45.25,47.4000015258789,6210600.0,-0.04125445492984403,1.0888910741018916,-1.0946768000758385,61.43078388442243,75.45629679352015,1.4848322283325146,-1.0327914454030065,-1.4034156256267636,-3.128805303461718,16.421015738688364,2.3499984741210938,2.320826443453484,0.49499931335449077,-3.906648294386997,4.896646921095979,-1.7058244905162496,2.695823117225231,4.33000183105468,6.479463668518548,-59.28384384699497,2.200823803870742,10,2.0150012969970703,-0.4699993133544922,-1.414999008178711,-4.1399993896484375,6.720001220703125,4,0.17475300148844375,-1.2279809541504179,47.5099983215332,-1.3225865200506124,45.41999816894531,-1.2134860356267252,46.91999816894531,0.17475300148844375 9443,2009-11-02,46.29999923706055,47.04999923706055,45.18999862670898,45.79999923706055,4228800.0,0.016465422888301218,-1.1627898724295072,-0.27026993589254633,63.448772170989486,74.98420350473256,0.8667382839290667,-1.5321331279281907,-2.149457509298742,-3.8987038209692173,17.22790638842316,1.8600006103515696,2.5882768304646433,1.0359992980957031,-3.171539180664965,5.243537776856371,-1.0677699412846309,3.139768537476037,3.487401809692379,31.62392976614086,-37.05226500644912,2.1037692393803344,11,1.2350006103515554,-1.2199993133544922,-1.9024982452392578,-4.07499885559082,6.340000152587891,0,0.1673866118295,1.0888910741018916,45.54999923706055,-1.2279809541504179,47.5099983215332,-1.3225865200506124,45.41999816894531,0.1673866118295 9444,2009-11-03,47.209999084472656,47.599998474121094,45.47000122070313,45.61000061035156,4414900.0,0.019654424674022675,-1.2659578353590584,3.1999969482421875,62.92973774963736,72.41845139919073,0.16188320610686446,-2.233747642706305,-3.0625741868745564,-4.818562756818025,18.600466560075645,2.1299972534179616,2.8225595903499823,1.7409992218017578,-2.4239612678309257,5.905959711434441,-0.3414810230145804,3.823479466618096,2.3935058654785095,75.93987118942562,9.866460062986917,2.082480244816341,11,0.325000762939446,-2.1299991607666016,-3.0074987411499023,-4.6399993896484375,5.190002441406243,1,0.14382548288929264,-1.1627898724295072,46.29999923706055,1.0888910741018916,45.54999923706055,-1.2279809541504179,47.5099983215332,0.14382548288929264 9445,2009-11-04,46.7599983215332,48.0,46.52999877929688,47.75,5008100.0,-0.009531895184625383,-1.027586823779505,-0.6187516391292945,60.01477383902719,69.20491099318993,0.4490366009171254,-1.5372911967848921,-2.651932062284722,-4.35447273617239,20.250766033881234,1.470001220703118,2.829508358039483,1.084498596191409,-2.8931143994734825,5.062111591856301,-0.9043079016410331,3.0733050940238513,2.666966375488272,55.87184795520119,-6.647642087490311,1.9888064978324447,11,0.7750015258788991,-1.6799983978271484,-2.557497978210449,-4.174997329711914,5.680000305175774,2,0.16338758508525086,-1.2659578353590584,47.209999084472656,-1.1627898724295072,46.29999923706055,1.0888910741018916,45.54999923706055,0.16338758508525086 9446,2009-11-05,48.11000061035156,48.15999984741211,47.06000137329102,47.06000137329102,5110400.0,0.02887087975357505,-1.095236711219956,-1.0606034917907012,63.68526178502055,66.88429710691508,-1.054147872988807,-2.629081594507227,-3.9883765780343055,-5.658761160106856,21.749387134379642,1.4000015258789062,2.8651078948583475,2.1850008010864244,-1.7433811839522875,6.113382786125136,0.22080980856706844,4.14919179360578,1.1474854438574127,98.31652469662252,37.82404100211423,1.964190992519356,11,-0.5750007629394602,-3.030000686645508,-3.979999542236328,-5.340000152587891,5.149997711181641,3,0.12741635814480268,-1.027586823779505,46.7599983215332,-1.2659578353590584,47.209999084472656,-1.1627898724295072,46.29999923706055,0.12741635814480268 9447,2009-11-06,47.15999984741211,48.59000015258789,46.849998474121094,47.790000915527344,4667900.0,-0.019746430074562227,-1.7839941894708573,-0.600001453219066,54.05209127773761,63.763617199550715,-0.2775620614635983,-1.4219878533309895,-3.0336432824433217,-4.657408683782663,23.588813878171415,1.7400016784667969,2.4934588613076016,1.0255001068115206,-2.6799235953059934,4.730923808929035,-0.8272117442472364,2.8782119578702776,1.9347867096968656,57.94118637031727,1.3250782998079131,1.8527118510587568,11,-0.21500015258789062,-2.0799999237060547,-3.2024993896484375,-3.7349987030029297,6.349998474121094,4,0.1367684644573508,-1.095236711219956,48.11000061035156,-1.027586823779505,46.7599983215332,-1.2659578353590584,47.209999084472656,0.1367684644573508 9448,2009-11-09,48.47999954223633,48.86000061035156,47.77000045776367,47.77000045776367,4644100.0,0.027989815502441173,-2.070426924275475,-1.126980763059261,58.17339468487488,61.80374409134829,-1.7082221120516081,-2.402870201728348,-4.312842108436655,-5.910355019264543,25.261244096206337,1.7000007629394531,2.0771680655046083,2.051999855041501,-1.3991544502628486,5.503154160345851,0.3264227023893227,3.7775770076936794,0.45859549765664553,88.79052694594604,32.85421428959055,1.725577152652175,11,-1.4549999237060547,-2.904998779296875,-4.819999694824219,-5.054998397827148,6.049999237060554,0,0.07817658727957388,-1.7839941894708573,47.15999984741211,-1.095236711219956,48.11000061035156,-1.027586823779505,46.7599983215332,0.07817658727957388 9449,2009-11-10,48.349998474121094,49.27000045776367,48.25,48.290000915527344,4317600.0,-0.002681540209215072,-13.57149863760218,0.084503712618605,50.95056968040111,60.53835771643725,-1.5131695301133163,-1.9225127540033071,-4.115952036188915,-5.706669629501846,27.130195521818578,1.0200004577636719,1.7402783182208452,1.6369989395141573,-1.4193499195655477,4.693347798593862,0.10882450997430482,3.16517336905401,-3.1599998474121165,66.42330583690082,12.516043480180016,1.528174429539854,11,-1.1199989318847656,-2.3499984741210938,-4.8224992752075195,-4.829998016357422,5.790000915527344,1,0.0887280465546143,-2.070426924275475,48.47999954223633,-1.7839941894708573,47.15999984741211,-1.095236711219956,48.11000061035156,0.0887280465546143 9450,2009-11-11,48.0099983215332,49.040000915527344,47.77000045776367,49.0099983215332,4020600.0,-0.007032061288892777,1.3962155509331569,-16.66734486266531,48.599536114566796,58.14276902074193,-0.8572955243751679,-1.3143899337529916,-3.675850615463048,-5.276171286669623,28.37433898133781,1.2700004577636719,1.4447975382575535,1.0839988708496122,-1.6829673561378442,3.8509650978370686,-0.29948424264411955,2.467481984343344,-2.7383996582031287,47.93383870149073,-2.5077451254406355,1.3834831134937298,11,-0.779998779296875,-2.009998321533203,-4.662498474121094,-4.349998474121094,6.820003509521484,2,0.0914393534226956,-13.57149863760218,48.349998474121094,-2.070426924275475,48.47999954223633,-1.7839941894708573,47.15999984741211,0.0914393534226956 9451,2009-11-12,47.40999984741211,48.5,47.31999969482422,48.08000183105469,3372100.0,-0.012497365030150087,-1.7764638300354991,0.6700019836425781,47.52034904323426,56.5971651494988,-0.30505315055228266,-0.47406772598009894,-2.939716862038871,-4.593354311377844,29.352269737149108,1.1800003051757812,1.2466994184685518,0.3160003662109361,-2.101692484914487,2.7336932173363593,-0.8928460593517755,1.5248467917736477,-2.058433148193366,23.140533647336255,-23.678433455151577,1.2088464255627127,11,-0.18000030517578125,-1.4099998474121094,-4.322500228881836,-3.75,8.170001983642578,3,0.10609573498177172,1.3962155509331569,48.0099983215332,-13.57149863760218,48.349998474121094,-2.070426924275475,48.47999954223633,0.10609573498177172 9452,2009-11-13,47.58000183105469,48.15999984741211,47.2599983215332,47.54999923706055,3121700.0,0.0035857832564800685,-1.9508032693594481,-0.04477985845806977,48.3137872149536,54.91550015438371,-0.17524584172031865,-0.3850029820372072,-2.9688013139220573,-4.690524167682071,30.591323860301323,0.9000015258789062,1.2921836229630443,0.309002304077147,-1.6402266745137482,2.258231282668042,-0.6656121852183006,1.2836167933725946,-2.1500664566650443,15.92055569262303,-28.142428593741254,0.9746144892954465,11,-0.21000099182128906,-1.5800018310546875,-4.582502365112305,-3.920001983642578,9.009998321533203,4,0.11937781151515803,-1.7764638300354991,47.40999984741211,1.3962155509331569,48.0099983215332,-13.57149863760218,48.349998474121094,0.11937781151515803 9453,2009-11-16,48.90999984741211,49.97000122070313,47.79999923706055,47.86000061035156,6373700.0,0.027952878629133426,-2.709398811251068,34.996948506039416,57.184120395681816,54.277098226166416,-1.2248911968626643,-1.5694289201569944,-4.170470065870177,-5.973067115213993,31.119451854887835,2.3899993896484446,1.0785393195876694,1.4955003738403292,-0.49430069676098753,3.485301444441646,0.5005998385396708,2.4904009091409876,-3.403263171354986,60.885600025900345,14.916551214137812,0.994900535300659,11,-0.6599998474121023,-2.864999771118157,-5.992500305175781,-5.25,7.150001525878913,0,0.0940502655586184,-1.9508032693594481,47.58000183105469,-1.7764638300354991,47.40999984741211,1.3962155509331569,48.0099983215332,0.0940502655586184 9454,2009-11-17,49.1500015258789,49.25,48.18000030517578,49.13999938964844,4509700.0,0.004907006322133256,9.190517711171662,0.009525850950580152,64.81335258760012,54.81027364267452,-1.2971755712242796,-1.6465472178700722,-4.296050471487135,-6.158467165256766,31.352000205964025,1.0699996948242188,1.1226789693212424,1.5785018920898395,-0.43999558500902225,3.5969993691887012,0.5692531535404086,2.5877506306392704,-3.464734268035933,69.7417410484912,17.50797748711794,1.0092487385494318,11,-0.7400016784667898,-3.1050014495849467,-6.232501983642571,-5.49000167846679,7.180000305175788,1,0.10946077490120243,-2.709398811251068,48.90999984741211,-1.9508032693594481,47.58000183105469,-1.7764638300354991,47.40999984741211,0.10946077490120243 9455,2009-11-18,51.459999084472656,52.27999877929688,50.27000045776367,50.52000045776367,13402300.0,0.04699893157434554,-1.7916669978039077,93.97978642264495,65.4176437918861,55.00276053232625,-3.207688902715219,-3.8914310367267717,-6.469839972094341,-8.40578413468095,31.112084829665427,3.129997253417983,1.1415713096555606,3.720499420166014,1.0596837930295422,6.381315047302486,2.390091606597778,5.05090723373425,-5.603342468115287,83.66534621414115,29.63673160648503,1.3304078135682371,11,-1.8950004577636719,-3.924999237060547,-8.542499542236328,-7.799999237060547,4.470001220703125,2,0.052079291738355904,9.190517711171662,49.1500015258789,-2.709398811251068,48.90999984741211,-1.9508032693594481,47.58000183105469,0.052079291738355904 9456,2009-11-19,50.88999938964844,51.83000183105469,50.11999893188477,51.2599983215332,6958600.0,-0.011076558588517527,1.2648955762317413,-0.39361646003692957,73.38003163325467,57.15030946071704,-2.4606383919713295,-3.2925581939291817,-5.768092123624896,-7.740654286013303,30.815493527191794,1.7100028991699148,1.1057181308979551,3.0249998092651396,0.022190039099591274,6.027809579430688,1.5235949241823619,4.526404694347917,-4.647942243514699,72.31077165543398,11.760751088489414,1.5014048850827746,11,-1.1200008392333984,-3.2350006103515554,-7.972499847412109,-7.229999542236328,4.040000915527344,3,0.07742193925448726,-1.7916669978039077,51.459999084472656,9.190517711171662,49.1500015258789,-2.709398811251068,48.90999984741211,0.07742193925448726 9457,2009-11-20,50.83000183105469,51.04999923706055,49.77999877929688,50.68999862670898,5691700.0,-0.0011789655986114145,3.379326900942472,-0.3783881311022637,71.1090530626901,58.58760483602984,-2.039812136718105,-3.178961072814225,-5.573360128452606,-7.591615849568441,30.157699778872775,1.2700004577636648,1.16380033751836,2.8275022506713867,-0.4555323958505326,6.110536897193306,1.1859849274104306,4.469019573932343,-4.225668186931159,67.63399338388365,3.283532956240961,1.6415173232609581,11,-1.0600032806396484,-3.1750030517578054,-7.627501487731934,-7.170001983642578,3.9399986267089844,4,0.09344874737143871,1.2648955762317413,50.88999938964844,-1.7916669978039077,51.459999084472656,9.190517711171662,49.1500015258789,0.09344874737143871 9458,2009-11-23,51.849998474121094,53.59000015258789,51.540000915527344,53.11000061035156,7330000.0,0.020066822866869005,-1.180853438305298,-8.999809269501737,71.40221843724046,60.86001025345643,-2.829002594616213,-4.109587791332046,-6.452373757996213,-8.486356867400275,29.600199772976154,2.759998321533203,1.0746586843372512,3.656999015808104,-0.04997991151269332,7.363977943128901,1.803509552147709,5.510488479468499,-4.905124921887165,67.83730633007075,4.748232187273217,1.8534894636603974,11,-1.4249992370605469,-2.9749984741210938,-8.434998512268066,-8.189998626708984,2.240001678466797,0,0.0914175856886974,3.379326900942472,50.83000183105469,1.2648955762317413,50.88999938964844,-1.7916669978039077,51.459999084472656,0.0914175856886974 9459,2009-11-24,52.290000915527344,52.58000183105469,51.5,51.97999954223633,8441400.0,0.008486064693441708,1.4269616688597526,-0.24603241881671925,75.53094924690537,63.85238949038293,-2.962924155309544,-4.349665147732182,-6.804947979116385,-8.78913025194602,29.86865443086409,1.0800018310546875,1.2676683499909913,3.8285013198852553,-0.24958086169991844,7.906583501470429,1.7894602290926684,5.867542410677842,-4.8135172352650955,65.87929741511795,1.7997436734226255,2.0390410907925878,11,-1.8650016784667969,-2.9000015258789062,-8.330000877380371,-8.630001068115234,3.770000457763679,1,0.07209792296339756,-1.180853438305298,51.849998474121094,3.379326900942472,50.83000183105469,1.2648955762317413,50.88999938964844,0.07209792296339756 9460,2009-11-25,53.70000076293945,54.1500015258789,51.27000045776367,51.68000030517578,14292200.0,0.02696499947838804,-1.028169657308565,6.516101642773642,75.66575952264772,66.97965732142887,-3.8899911380082344,-5.3835603160551955,-8.110299925573798,-10.019735787669617,31.239536944938262,2.8800010681152273,1.335649039205343,4.824501037597656,0.381663531957777,9.267338543237535,2.60308228477772,7.045919790417592,-5.734435764891153,89.70250617596494,28.716342594821228,2.2214187528199383,11,-2.9950008392333984,-4.030000686645515,-9.50500202178955,-9.965002059936523,2.1499977111816406,2,0.04897581062848522,1.4269616688597526,52.290000915527344,-1.180853438305298,51.849998474121094,3.379326900942472,50.83000183105469,0.04897581062848522 9461,2009-11-27,52.36000061035156,53.27999877929688,51.81999969482422,51.86000061035156,3340200.0,-0.024953447552140018,-4.034463707874061,0.24752469638227034,73.0496590612797,69.72808752657623,-1.9824700525125962,-3.859456404957186,-6.702276397423219,-8.504076721350401,32.395691898534665,1.8800010681152344,1.5395602466703622,3.2420007705688505,-1.4114721929617815,7.8954737340994825,0.9152642888035345,5.5687372523341665,-3.775991959520205,59.03890639594266,-2.2360761981972246,2.326736481765316,11,-1.385000228881836,-2.6900005340576243,-6.920001029968262,-7.380001068115234,3.3400001525878906,4,0.06818181155861991,-1.028169657308565,53.70000076293945,1.4269616688597526,52.290000915527344,-1.180853438305298,51.849998474121094,0.06818181155861991 9462,2009-11-30,53.5099983215332,53.81999969482422,52.81000137329102,53.81999969482422,7062700.0,0.02196328681772952,5.516089337353058,-0.6200027465820312,72.63727253436835,71.44510443087472,-2.4617129405851514,-4.619372189347956,-7.742082980773802,-9.467230567269908,33.951466463393665,1.4599990844726562,1.8642513863961767,3.9939985275268555,-0.7355567769813405,8.723553832035051,1.6292208752727575,6.358776179780953,-4.369390383197093,77.7776747574425,19.157737122309072,2.3647776522540984,11,-2.3449974060058594,-3.839998245239265,-8.069998741149902,-8.529998779296875,2.5900001525878906,0,0.026537133772832622,-4.034463707874061,52.36000061035156,-1.028169657308565,53.70000076293945,1.4269616688597526,52.290000915527344,0.026537133772832622 9463,2009-12-01,54.04999923706055,55.13999938964844,53.5099983215332,54.25,6344600.0,0.010091589094855857,-1.5468715075474229,0.645160893373531,74.73960204603004,72.54802103736694,-2.453993004909904,-4.794826053343819,-8.157220847563345,-9.809602540355996,35.736007859695796,1.6300010681152344,2.3067603886688133,4.146499443054196,-0.7409207119484265,9.03391959805682,1.7027893655528885,6.590209520555504,-4.408451939970156,71.8346136065459,13.615089942911368,2.443710077501311,12,-1.5900001525878906,-3.885000228881836,-8.609999656677246,-9.069999694824219,3.5800018310546804,1,0.01332102184766426,5.516089337353058,53.5099983215332,-4.034463707874061,52.36000061035156,-1.028169657308565,53.70000076293945,0.01332102184766426 9464,2009-12-02,54.0,54.29999923706055,53.43000030517578,54.09000015258789,4800600.0,-0.0009250552778224952,2.411771745715931,0.4499990463293216,76.6696615854953,73.79824523665685,-1.836834836755088,-4.437571459390256,-8.022274424523324,-9.58069666679539,37.35685642689732,0.8699989318847656,2.7710511283942694,3.757000160217288,-1.2835474741605566,8.797547794595133,1.2367263430283657,6.27727397740621,-3.698638451802644,70.54264330007875,10.56674016193621,2.5202738171889205,12,-1.5400009155273438,-3.835000991821289,-8.292499542236328,-8.920000076293945,5.950000762939453,2,0.0016666694923683778,-1.5468715075474229,54.04999923706055,5.516089337353058,53.5099983215332,-4.034463707874061,52.36000061035156,0.0016666694923683778 9465,2009-12-03,54.4000015258789,54.61999893188477,54.06000137329102,54.47999954223633,7813800.0,0.0074074356644240336,2.111125239745138,0.8888653414149054,81.6863321375076,74.72116751490718,-1.9846465594590583,-4.464766835639644,-8.305461297604957,-9.802279759053832,38.92217105856475,0.6199989318847727,3.036808070387295,3.775001525878899,-1.3119208846808164,8.861923936438615,1.231540320599045,6.318462731158753,-3.51800343670741,77.71090566896216,12.535437465061463,2.5434612052798573,12,-1.940002441406243,-4.235002517700188,-8.632501602172844,-9.320001602172844,2.9899978637695384,3,0.030514702221514423,2.411771745715931,54.0,-1.5468715075474229,54.04999923706055,5.516089337353058,53.5099983215332,0.030514702221514423 9466,2009-12-04,54.2400016784668,55.4000015258789,53.72000122070313,55.040000915527344,10537200.0,-0.0029411735831659236,1.2105260516138443,10.000238424490075,80.21780481683733,75.73325104314576,-1.4521886544061218,-4.028520116186527,-7.997149169772584,-9.491561680073232,40.564725969716626,1.680000305175767,3.207557044516861,3.3085016250610337,-1.8780979648364138,8.495101214958481,0.7152018301123135,5.901801420009754,-2.8470434332380705,55.212363742409295,-15.524582043011065,2.593299794948722,12,-0.9050006866455078,-3.9450016021728587,-8.472501754760742,-9.160001754760742,4.049999237060547,4,0.029682830859746545,2.111125239745138,54.4000015258789,2.411771745715931,54.0,-1.5468715075474229,54.04999923706055,0.029682830859746545 9467,2009-12-07,53.61000061035156,54.47000122070313,53.34000015258789,54.099998474121094,4311200.0,-0.011615063580747376,-1.1941794317205554,0.6124979138354434,72.7713306164694,75.88537461861563,-0.4317807105014282,-3.046732647519363,-7.20730197530461,-8.71824487292691,41.98440300254234,1.1300010681152415,3.1975543569307447,2.3560005187988295,-2.6418705783109075,7.353871615908567,-0.142935029756039,4.854936067353698,-1.656056305831811,13.106809600438549,-56.44414738730406,2.498935548554869,12,-0.27499961853027344,-3.3150005340576243,-7.560000419616699,-8.530000686645508,4.739997863769531,0,0.03898526634570354,1.2105260516138443,54.2400016784668,2.111125239745138,54.4000015258789,2.411771745715931,54.0,0.03898526634570354 9468,2009-12-08,52.27000045776367,53.15999984741211,52.06000137329102,53.15999984741211,4555100.0,-0.024995339252601112,1.4719083786239489,1.81633320358116,63.660247260648546,74.56640773125378,1.0885329357532498,-1.4843396432648603,-5.6755650168843275,-7.23136643198292,42.966545958895445,1.5499992370605398,3.1211613252248895,0.8265003204345689,-4.013418578197417,5.6664192190665545,-1.5934591288814204,3.246459769750558,3.1300010681152273,6.287397451462362,-60.6270711541973,2.4199594493159915,12,1.0650005340576172,-1.9750003814697337,-5.947500228881836,-7.190000534057617,4.060001373291016,1,0.0732733495851452,-1.1941794317205554,53.61000061035156,1.2105260516138443,54.2400016784668,2.111125239745138,54.4000015258789,0.0732733495851452 9469,2009-12-09,52.63999938964844,52.88999938964844,51.61000061035156,52.5099983215332,3643800.0,0.007078609692834137,3.063481298932492,-0.14606871603202634,56.22363310643655,72.40617146278586,0.8642918861295499,-1.5984150565615494,-5.8658844501653675,-7.473358089642119,43.69474975086338,1.279998779296875,3.119754350594043,0.9819992065429659,-3.6567284665227078,5.62072687960864,-1.337364629989871,3.3013630430758028,2.6932021331787013,27.176742229191834,-36.064857001936375,2.3193638365328364,12,0.8650016784667969,-2.204998016357422,-6.3324995040893555,-7.559999465942383,5.020000457763672,2,0.09479486581164487,1.4719083786239489,52.27000045776367,-1.1941794317205554,53.61000061035156,1.2105260516138443,54.2400016784668,0.09479486581164487 9470,2009-12-10,52.4000015258789,53.97999954223633,52.22999954223633,52.959999084472656,3951900.0,-0.00455922998769509,-2.8888822955961513,-4.307638134921854,58.251383297701636,70.76191860016607,1.0063172341233582,-1.0673917798851988,-5.43626458037793,-7.117424333928348,44.99519628718208,1.75,3.0386012947980277,0.5225011825561481,-3.793651234684411,4.838653599796707,-1.6355750260641315,2.6805773911764277,2.7842719604492174,20.84434629793267,-39.546066037708144,2.158076208620278,12,1.1049995422363352,-1.4350013732910085,-6.092501640319817,-7.3200016021728445,3.7099990844726634,3,0.1440839507100362,3.063481298932492,52.63999938964844,1.4719083786239489,52.27000045776367,-1.1941794317205554,53.61000061035156,0.1440839507100362 9471,2009-12-11,52.43999862670898,53.04999923706055,52.22999954223633,52.52999877929688,3112800.0,0.0007633034287284346,-2.215695660954575,0.16071525885560917,58.81707531588262,69.22634113144544,1.0938960742544594,-0.7496683751178779,-5.233263778542344,-7.034168068668592,46.73817337026818,0.8199996948242188,2.871829311263916,0.3109983444213782,-3.460958142850913,4.0829548316936695,-1.5749798992147674,2.196976588057524,2.6013039445800743,29.020903469506116,-29.195252459106626,1.885978243636145,12,1.065002441406257,-1.3149986267089773,-6.132498741149895,-7.359998703002923,3.010002136230476,4,0.09439360969811883,-2.8888822955961513,52.4000015258789,3.063481298932492,52.63999938964844,1.4719083786239489,52.27000045776367,0.09439360969811883 9472,2009-12-14,53.2599983215332,53.36000061035156,52.70000076293945,52.7599983215332,3066400.0,0.01563691297288816,-1.129048533175822,-5.555546136565053,57.89473909041007,67.35468969193211,0.2622867821678625,-1.1829701683773095,-5.787022758796411,-7.755711448571688,48.66180212511606,0.9200019836425852,2.6081500953893624,0.8469982147216797,-2.2836320034116113,3.9776284328549707,-0.7183168943449658,2.412313323788325,1.64405217131835,69.62018796647573,12.099680595992368,1.5653151090666453,12,0.24500274658203125,-2.134998321533203,-6.952498435974121,-8.179998397827148,-0.23999786376953125,0,0.09444240992325548,-2.215695660954575,52.43999862670898,-2.8888822955961513,52.4000015258789,3.063481298932492,52.63999938964844,0.09444240992325548 9473,2009-12-15,53.5099983215332,53.81000137329102,53.099998474121094,53.1500015258789,3193200.0,0.004693954334935135,-2.0869496711917845,0.719993591308608,56.97939494670114,65.16688228762165,-0.08087235958802808,-1.1285409407670315,-5.79430318861926,-7.908953340669086,49.88712769496162,0.710002899169929,2.469497124806324,0.8669982910156264,-1.8252287812260946,3.5592253632573474,-0.47911524510523407,2.213111827136487,1.2622901760183538,80.16871592725353,22.726287906274393,1.3461135361208618,12,-0.00499725341796875,-2.1799983978271484,-7.497498512268066,-8.429998397827148,0.18000030517577414,1,0.09045038879472744,-1.129048533175822,53.2599983215332,-2.215695660954575,52.43999862670898,-2.8888822955961513,52.4000015258789,0.09045038879472744 9474,2009-12-16,54.52999877929688,54.849998474121094,53.52999877929688,53.7400016784668,5043600.0,0.0190618667493625,-1.1818124497548965,2.1944559239596675,54.97005118093513,62.19840662578027,-1.1373955727316627,-1.8180309573570383,-6.586642826027429,-8.831030313491958,51.292583600934094,1.3400001525878906,2.2781410319382474,1.6179988861084027,-0.6457157412743157,3.881713513491121,0.48614157241704703,2.7498561997997584,-2.9199981689453196,87.78626621065027,33.002479656743475,1.131857313691359,12,-1.0249977111816477,-3.1999988555908274,-8.229998588562019,-9.449998855590827,-1.1199989318847727,2,0.03300940935361263,-2.0869496711917845,53.5099983215332,-1.129048533175822,53.2599983215332,-2.215695660954575,52.43999862670898,0.03300940935361263 9475,2009-12-17,54.13999938964844,54.86999893188477,53.20000076293945,54.06000137329102,4846700.0,-0.007152015374636611,1.1688328738348324,0.10126368346587257,62.02702869891908,60.17720927934491,-0.8807794112408089,-1.28272403435313,-5.953346382694015,-8.335120152272367,51.56737627337783,1.6699981689453196,1.9858856433402536,1.0939994812011733,-1.124652310722695,3.3126512731250415,-0.015326414760757245,2.203325377163104,-2.4651988220214847,72.34849579516207,17.355138957316285,1.1093258959619334,12,-0.8999996185302734,-2.809999465942383,-7.524999618530273,-9.059999465942383,-1.75,3,0.06501663275668035,-1.1818124497548965,54.52999877929688,-2.0869496711917845,53.5099983215332,-1.129048533175822,53.2599983215332,0.06501663275668035 9476,2009-12-18,54.83000183105469,55.18999862670898,54.31000137329102,54.47000122070313,7481100.0,0.012744781107961733,-1.5882260543706437,4.500119212245793,59.51011362193482,58.703740724396624,-1.6520162049315203,-1.7522558977946971,-6.402814136032276,-8.898795816345661,52.01906459314139,1.0499992370605398,1.68282222019905,1.5870018005371094,-0.522606224240306,3.6966098253145248,0.5321977881484017,2.641805812925817,-3.0273933288574213,85.54228495966247,32.04999134722938,1.0548040123887066,12,-1.430002212524414,-3.500001907348633,-8.215002059936523,-9.750001907348633,-3.720001220703125,4,0.023344861144467544,1.1688328738348324,54.13999938964844,-1.1818124497548965,54.52999877929688,-2.0869496711917845,53.5099983215332,0.023344861144467544 9477,2009-12-21,55.58000183105469,55.7400016784668,54.9000015258789,55.11000061035156,3714500.0,0.013678642621806736,1.126580200295536,1.3055567329292845,60.699322264127574,58.374749058116514,-2.3391732583085627,-2.243159828143874,-6.893769463854468,-9.543809790620273,52.846049474819225,0.9099998474121094,1.2911251008910938,2.099501800537112,0.06555253389365845,4.133451067180566,1.0825271672153818,3.1164764338588427,-3.57414992138672,93.93940707538786,41.00062080024574,1.0169746333217284,12,-1.9050006866455078,-4.0800018310546875,-8.965002059936523,-10.500001907348633,-5.630001068115234,0,-0.002338989993386442,-1.5882260543706437,54.83000183105469,1.1688328738348324,54.13999938964844,-1.1818124497548965,54.52999877929688,-0.002338989993386442 9478,2009-12-22,56.59000015258789,56.68999862670898,55.41999816894531,55.56000137329102,3497500.0,0.018171973520318963,1.0650485677778039,2.1914810726576044,65.9679480636523,59.45745072002937,-2.9859398579267733,-3.035471781103311,-7.616040233219252,-10.455774619835253,53.05320541485619,1.2700004577636648,0.9415532553394641,2.872500038146974,0.5538077760607507,5.191192300233197,1.713153907103866,4.031846169190082,-4.285416261416017,97.13471245472114,44.505022026880475,1.1593461310431101,12,-2.1300010681152344,-4.345001220703125,-9.904999732971191,-11.510000228881836,-5.240001678466797,1,-0.0630853452058342,1.126580200295536,55.58000183105469,-1.5882260543706437,54.83000183105469,1.1688328738348324,54.13999938964844,-0.0630853452058342 9479,2009-12-23,56.06000137329102,56.86999893188477,55.7599983215332,56.68000030517578,2642200.0,-0.009365590702735349,1.2200096893679993,-0.6019414239578059,60.07282188267489,59.659832785026396,-2.1454088599984615,-2.327905416957421,-6.79982976140348,-9.856973113990179,53.32276698730678,1.1100006103515696,0.7403594880017152,2.154001235961921,-0.28586496364676606,4.593867435570608,0.9340681361575776,3.373934335766265,-3.316876008565437,77.9292108250145,27.29597131148681,1.219933099804343,12,-1.5100021362304759,-3.5350017547607493,-8.912501335144043,-10.935001373291016,-3.6100006103515696,2,-0.042276180672931596,1.0650485677778039,56.59000015258789,1.126580200295536,55.58000183105469,-1.5882260543706437,54.83000183105469,-0.042276180672931596 9480,2009-12-24,56.33000183105469,56.70000076293945,56.13999938964844,56.209999084472656,869300.0,0.004816276331600422,-3.3076674785058247,-0.1935531505146796,62.51497897803507,60.07071096971001,-2.0107669431928556,-2.5199704875484628,-6.810041696669188,-10.059095748773018,53.206761256274234,0.6399993896484304,0.7509291048601767,2.292501640319827,-0.3736211815040349,4.958624462143689,0.9594402294078961,3.625563051231758,-3.091651638270001,78.906343132346,27.66047196266603,1.3330614109119296,12,-1.5450019836425781,-3.00500297546386,-9.10250186920166,-11.20500183105468,-4.490001678466797,3,-0.05183742035727723,1.2200096893679993,56.06000137329102,1.0650485677778039,56.59000015258789,1.126580200295536,55.58000183105469,-0.05183742035727723 9481,2009-12-28,55.93000030517578,56.72999954223633,55.66999816894531,56.36000061035156,1997300.0,-0.007101038751580302,-1.231571085537147,-3.5832538622925805,64.28572099700835,60.78082007044315,-1.188645654987944,-1.938171315966997,-6.159214776143166,-9.58981954387761,52.908859852968135,1.0600013732910156,0.8619020545104874,1.7140001296997056,-0.9572624824630438,4.385262741862455,0.3783688236183309,3.0496314357810803,-2.255852263699083,52.284270839989674,-3.6295420433122416,1.3356313060813736,12,-0.9450016021728516,-2.605001449584954,-7.380001068115234,-9.6500015258789,-6.0600013732910085,0,-0.06329341849118053,-3.3076674785058247,56.33000183105469,1.2200096893679993,56.06000137329102,1.0650485677778039,56.59000015258789,-0.06329341849118053 9482,2009-12-29,54.93000030517578,56.0099983215332,54.88999938964844,55.77000045776367,2702000.0,-0.017879492124863394,-1.4347750370066301,1.953487340536896,67.09512576496249,61.90479016136107,0.08175349745909699,-0.8709898435078287,-4.914515667482405,-8.524219480031988,52.18615833092173,1.1199989318847656,0.9652454565390229,0.6430000305175767,-2.0247349052490335,3.310734966284187,-0.690867437365732,1.9768674984008854,-0.8723501568501106,2.0202487260256743,-57.685371168221174,1.3338674678833067,12,0.10499954223632812,-1.6050014495849538,-6.217501640319824,-8.6500015258789,-5.1100006103515625,1,-0.06954304885493112,-1.231571085537147,55.93000030517578,-3.3076674785058247,56.33000183105469,1.2200096893679993,56.06000137329102,-0.06954304885493112 9483,2009-12-30,54.77000045776367,55.09000015258789,54.290000915527344,54.7599983215332,2083600.0,-0.0029127953126377726,1.4615303355751963,-0.011907302873283954,64.0687069177078,62.91575190989138,0.4909044763852677,-0.6896419022272369,-4.571106600277382,-8.31405277874515,50.92411697105528,0.7999992370605469,1.075114793933011,0.4470001220703139,-2.226694172655634,3.120694416796262,-0.88984702529266,1.7838472694332879,2.099998474121101,18.60464772426514,-43.34784429890196,1.3368471473629742,12,0.2649993896484375,-0.7000007629394531,-6.057501792907715,-8.49000167846679,-5.810001373291016,2,-0.08800437565344188,-1.4347750370066301,54.93000030517578,-1.231571085537147,55.93000030517578,-3.3076674785058247,56.33000183105469,-0.08800437565344188 9484,2009-12-31,54.09000015258789,55.18999862670898,54.0099983215332,55.13000106811523,1864700.0,-0.012415561429475752,1.0344902428918261,-103.97787948131126,60.54930699651823,62.75156060962461,1.2314248069827158,-0.0026912813457045104,-3.7108500162097044,-7.574716422378138,49.57464603140163,1.1800003051757741,1.135524121654413,-0.23750019073486328,-2.9092077259396945,2.434207344469968,-1.5733539583372789,1.0983535768675523,2.728398818969737,2.9412424687812044,-61.55865700317657,1.3358537676024151,12,1.3499984741210938,-0.020000457763671875,-4.440000534057617,-7.155000686645508,-3.770000457763672,3,-0.05065634443958689,1.4615303355751963,54.77000045776367,-1.4347750370066301,54.93000030517578,-1.231571085537147,55.93000030517578,-0.05065634443958689 9485,2010-01-04,56.06000137329102,56.20000076293945,54.34000015258789,54.7400016784668,3974600.0,0.036420802646436545,1.325002980235081,-1.2692293584712036,68.20926487654819,63.718132971248316,-0.48900696720731673,-1.941494425515117,-5.541364137748211,-9.462785423865107,48.24551227572814,2.1100006103515625,1.2514023813491875,1.6495010375976662,-1.132551362780326,4.4315534379756585,0.25847483740867006,3.0405272377866623,0.64606157226563,75.36772543167794,6.116421531129774,1.391026200188995,1,-0.6200027465820384,-1.990001678466804,-6.1525020599365305,-9.12500190734864,-6.010002136230476,0,-0.06439530006989092,1.0344902428918261,54.09000015258789,1.4615303355751963,54.77000045776367,-1.4347750370066301,54.93000030517578,-0.06439530006989092 9486,2010-01-05,55.849998474121094,56.56000137329102,55.599998474121094,56.18999862670898,3007400.0,-0.00374603806681284,-1.2857207732935079,-0.25757593272258955,63.87994954626389,64.0715360025968,-0.13309856399597209,-1.6914096510027008,-5.200465171164453,-9.186248767892778,46.72542359227178,0.960002899169929,1.323763455612621,1.3589982986450195,-1.4945352270939551,4.212531824383994,-0.06776846422447136,2.7857650615145104,0.7482218864746244,72.15678237402518,2.8301899758691746,1.4267667628694873,1,-0.4099998474121094,-1.6099987030029297,-5.662498474121094,-8.634998321533203,-3.529998779296875,1,-0.07179943475542427,1.325002980235081,56.06000137329102,1.0344902428918261,54.09000015258789,1.4615303355751963,54.77000045776367,-0.07179943475542427 9487,2010-01-06,55.70000076293945,56.040000915527344,55.22000122070313,55.56999969482422,2854500.0,-0.0026857245349997116,1.0246871718070627,-0.3823559110951622,61.863497534706276,63.61548594382502,0.03990780156003382,-1.4512104651616156,-4.9089442339901055,-8.96719967939574,45.356813597016945,0.8199996948242116,1.3737327020296135,1.1045005798339815,-1.766212578279898,3.975213737947861,-0.3308559992229618,2.539857158890925,0.8600006103515696,66.27452623012601,-1.6111861747324951,1.43535657905694,1,-0.26000213623046875,-1.460000991821289,-5.377500534057617,-8.485000610351562,-2.5900001525878906,2,-0.1046678949946035,-1.2857207732935079,55.849998474121094,1.325002980235081,56.06000137329102,1.0344902428918261,54.09000015258789,-0.1046678949946035 9488,2010-01-07,56.099998474121094,56.13000106811523,55.16999816894531,55.38000106811523,2694000.0,0.0071812873555252565,1.461537709135218,5.538396079697229,59.117303040238134,63.50931718355427,-0.48825101813661576,-1.633302612066089,-5.158563262126563,-9.277555122723868,45.06955725324416,0.9600028991699148,1.4203333217868135,1.3129983901977553,-1.4118132813876372,4.037810061783148,-0.04940744559493737,2.675404225990448,0.460002899169929,81.9606922096493,15.906856627945672,1.3624058357926954,1,-0.7299995422363281,-1.8599987030029297,-5.682497978210449,-8.884998321533203,-2.3199996948242116,3,-0.11194294028713447,1.0246871718070627,55.70000076293945,-1.2857207732935079,55.849998474121094,1.325002980235081,56.06000137329102,-0.11194294028713447 9489,2010-01-08,57.63000106811523,57.75,55.29999923706055,55.77999877929688,4165500.0,0.02727277425328145,1.344498166572668,2.5694568805200273,67.89743750256756,64.10736813072455,-1.9803877418311586,-2.9200093313075897,-6.481201366399716,-10.675216205026238,45.391786747388196,2.450000762939453,1.442188033700205,2.5935009002685447,-0.2160647280422907,5.40306652857938,1.188718086113127,3.9982837144239625,-3.620002746582024,96.48096958198279,29.933561133717788,1.404782814155419,1,-1.7500019073486257,-2.950000762939446,-6.317502021789544,-9.920001983642571,-1.1500015258788991,4,-0.15044250950811444,1.461537709135218,56.099998474121094,1.0246871718070627,55.70000076293945,-1.2857207732935079,55.849998474121094,-0.15044250950811444 9490,2010-01-11,59.95000076293945,60.15999984741211,58.15999984741211,58.2599983215332,8119900.0,0.04025680464732462,-1.1164027998675956,0.9135137029942314,72.49559952252599,65.01957685578206,-4.1715752552388,-4.896422696482176,-8.514245684133599,-12.889874058545402,45.65145383457331,2.529998779296882,1.3830389910866216,4.536000633239745,1.2325377315376258,7.8394635349418635,2.8842691823886852,6.187732084090804,-5.865202407836911,95.7916029291361,30.339617048056482,1.6517314508510592,1,-2.865001678466797,-4.065000534057617,-8.63750171661377,-12.240001678466797,-2.69000244140625,0,-0.16063387732379164,1.344498166572668,57.63000106811523,1.461537709135218,56.099998474121094,1.0246871718070627,55.70000076293945,-0.16063387732379164 9491,2010-01-12,57.38999938964844,58.97000122070313,56.459999084472656,58.88999938964844,8129400.0,-0.04270227424039641,2.024092287894091,-0.8875726822926072,56.86124800444228,63.88247932683537,-1.5451864590788418,-2.0517602905644665,-5.758497235138371,-10.21743068911504,45.43087346415797,3.490001678466797,1.3614187206946298,1.728499221801755,-1.3722946217758647,4.829293065379375,0.17810230001294514,3.278896143590565,-3.0621929748535095,44.488987454313474,-16.64242690640043,1.5503969217888103,1,-0.30500030517578125,-1.5049991607666016,-6.077500343322754,-9.680000305175781,-0.1100006103515554,1,-0.1278968501594343,-1.1164027998675956,59.95000076293945,1.344498166572668,57.63000106811523,1.461537709135218,56.099998474121094,-0.1278968501594343 9492,2010-01-13,58.290000915527344,58.540000915527344,55.88999938964844,57.75,6647000.0,0.01568220134954812,4.096152294318307,-0.3600006103515625,56.49847105949671,63.041342009256354,-2.143903748088661,-2.69371319941844,-6.385071412450586,-11.00196836805776,44.945422510455536,2.6500015258789062,1.3161227494228172,2.377000617980954,-0.7196067087110904,5.473607944672999,0.8286969546349354,3.925304281326973,-3.72890676342773,62.52508411060631,5.702145487926366,1.548303663346022,1,-1.2050018310546875,-2.405000686645508,-6.475000381469727,-10.450000762939453,-1.5900001525878906,2,-0.1024189591171002,2.024092287894091,57.38999938964844,-1.1164027998675956,59.95000076293945,1.344498166572668,57.63000106811523,-0.1024189591171002 9493,2010-01-14,58.349998474121094,58.86999893188477,57.77999877929688,58.70000076293945,4170800.0,0.001029294178270801,2.1594270202731565,-0.6481512878113564,59.08008048070611,62.87809461861057,-1.8357198111856974,-2.500732261872294,-6.189485406819166,-10.957914336542906,44.32970177830975,1.0900001525878906,1.291352564173252,2.194998168945311,-0.8671958153097066,5.257192153200329,0.6639011768178023,3.72609516107282,-3.5649480942089795,62.7571780662784,8.24861687354268,1.5310969921275084,1,-1.0999984741210938,-2.464998245239258,-6.534997940063477,-10.509998321533203,-2.259998321533203,3,-0.08980287919105145,4.096152294318307,58.290000915527344,2.024092287894091,57.38999938964844,-1.1164027998675956,59.95000076293945,-0.08980287919105145 9494,2010-01-15,56.33000183105469,58.59000015258789,55.959999084472656,58.36000061035156,6654200.0,-0.03461862375133218,1.1124524694440956,5.799958583557673,50.0,60.854842965660765,0.5983600641604383,-0.3572879771847113,-3.961444660855136,-8.853337852625245,42.91106177899846,2.6300010681152344,1.2789758097475712,0.0850013732910142,-2.880374151428292,3.0503768980103203,-1.3976863890686388,1.5676891356506673,-1.3299534724425754,10.304505719811855,-39.4193621015185,1.482687762359654,1,1.3349971771240234,-0.44500160217285156,-4.51500129699707,-8.490001678466797,-0.15000152587890625,4,-0.045269003530406304,2.1594270202731565,58.349998474121094,4.096152294318307,58.290000915527344,2.024092287894091,57.38999938964844,-0.045269003530406304 9495,2010-01-19,57.65999984741211,57.68999862670898,56.13999938964844,56.36999893188477,3618800.0,0.023610828566034137,1.296297761476614,-0.6354688134217257,55.65729192369306,59.94121434093068,-0.5373147042043769,-1.4862563075493256,-5.049147373351872,-10.105491992364684,41.723880424830014,1.5499992370605398,1.3567376011654275,1.238999366760254,-1.6161186832344683,4.094117416754976,-0.18855965823710363,2.6665583917576114,-2.4535534292479966,57.46751316565176,7.734258213978698,1.4275590249973598,1,0.0049991607666015625,-1.4650001525878906,-5.689998626708984,-9.819999694824219,-0.7000007629394531,1,-0.020464798964593522,1.1124524694440956,56.33000183105469,2.1594270202731565,58.349998474121094,4.096152294318307,58.290000915527344,-0.020464798964593522 9496,2010-01-20,56.11000061035156,57.099998474121094,55.61000061035156,57.06999969482422,3804200.0,-0.02688170726955208,1.9215740539893638,-0.7441848086442794,53.724749299193704,59.03690898142928,1.1772442008271469,0.17344673154286028,-3.3133896219693213,-8.467030521858959,40.24526702394162,2.049999237060547,1.49562684385117,-0.3749998092651339,-3.1357813538256636,2.385781735295396,-1.7553905815453987,1.005390963015131,-0.7054120550175327,15.337431209622371,-38.76102705100269,1.3803907722802635,1,1.5549983978271484,0.08499908447265625,-3.875,-8.270000457763672,1.1899986267089844,2,0.020495414340977236,1.296297761476614,57.65999984741211,1.1124524694440956,56.33000183105469,2.1594270202731565,58.349998474121094,0.020495414340977236 9497,2010-01-21,55.45000076293945,56.47000122070313,54.65999984741211,55.93000030517578,5413200.0,-0.011762606313184487,1.3205125383608922,0.5,52.0807847539076,58.25507361628144,2.009357613135066,0.8676950334892837,-2.440844528323872,-7.720550171000163,38.30109194637913,1.8100013732910227,1.3617660992101435,-1.0284996032714844,-3.798848311319503,1.7418491047765343,-2.4136739572954937,0.35667475075252497,4.709999084472656,18.764871432894807,-38.17825508024053,1.385174354024009,1,1.9599990844726562,0.9799995422363281,-3.135000228881836,-7.6100006103515625,2.8400001525878906,3,0.033002668912144095,1.9215740539893638,56.11000061035156,1.296297761476614,57.65999984741211,1.1124524694440956,56.33000183105469,0.033002668912144095 9498,2010-01-22,53.02000045776367,55.20000076293945,52.86999893188477,55.20000076293945,6205900.0,-0.04382326910263801,1.1376160595232614,4.541671633725135,47.04256519780759,55.93786558241922,4.421480491435133,3.1795434898084807,0.13529238376647612,-5.207102763018611,36.02390637443833,2.5800018310546804,1.2446351647003766,-3.2799999237060575,-6.451152672875594,-0.10884717453652115,-4.865576298290826,-1.6944235491212893,7.029999389648438,2.6224037389359256,-58.62548849058199,1.585576374584768,1,3.4949989318847656,3.4949989318847656,-0.7049999237060547,-5.180000305175781,5.189998626708984,4,0.0694077758091931,1.3205125383608922,55.45000076293945,1.9215740539893638,56.11000061035156,1.296297761476614,57.65999984741211,0.0694077758091931 9499,2010-01-25,53.68999862670898,58.0,53.06000137329102,53.72999954223633,4313400.0,0.012636706208236204,-6.600024648899968,0.018349041251223788,42.94221651494203,52.65415635935433,3.5021017231716556,2.4484185713396087,-0.3735797565640482,-5.77565788834567,33.65310015650086,4.979999542236328,1.175978455984378,-2.491501617431645,-5.870715488583315,0.887712253720025,-4.181108553007476,-0.8018946818558135,6.072801184082039,15.984396181139083,-41.68142423727759,1.689606935575834,1,2.230001449584975,2.8250007629394602,-1.2724981307983327,-5.849998474121087,4.970001220703132,0,0.04470109121375532,1.1376160595232614,53.02000045776367,1.3205125383608922,55.45000076293945,1.9215740539893638,56.11000061035156,0.04470109121375532 9500,2010-01-26,53.40999984741211,54.33000183105469,52.77999877929688,53.47999954223633,3479300.0,-0.005215101256448529,-1.330828447850593,1.7499523173752376,42.763937738489425,51.08778855202624,3.080822885537877,2.6334605497042105,0.0785744088292546,-5.377090890940579,31.1027034361288,1.5500030517578054,1.1058174237391256,-2.625500297546388,-6.222970212177174,0.9719696170843974,-4.4242352548617845,-0.8267653402309918,6.07708792822266,12.068983156873058,-41.95598943901267,1.7987349573153928,1,2.414999008178718,3.059999465942383,-0.9924993515014648,-5.07499885559082,5.090000152587891,1,0.05186295573258426,-6.600024648899968,53.68999862670898,1.1376160595232614,53.02000045776367,1.3205125383608922,55.45000076293945,0.05186295573258426 9501,2010-01-27,52.38999938964844,53.40999984741211,50.61999893188477,52.52999877929688,6772900.0,-0.019097555901099517,1.936840710416517,2.0000000000001017,40.66553050457516,49.32857293481274,3.706795389585608,3.557025525062919,1.2817699328480927,-4.2229714538158944,28.817782555746028,2.7900009155273366,0.7603287376487913,-3.468500709533693,-7.4188628968827,0.48186147781531474,-5.4436818032082,-1.4933196158591855,6.69466304620606,23.98374256896556,-27.314779325691084,1.9751810936745051,1,2.3549995422363352,3.0,-0.10499954223632812,-3.6299991607666016,7.150001525878906,2,0.08723038266969696,-1.330828447850593,53.40999984741211,-6.600024648899968,53.68999862670898,1.1376160595232614,53.02000045776367,0.08723038266969696 9502,2010-01-28,51.11000061035156,52.52000045776367,50.18000030517578,52.31999969482422,4456300.0,-0.02443212052317345,1.9068313857060268,8.642888283378309,36.59323012943737,46.830034006893996,4.3149691662316485,4.781305964111631,2.7283866556331304,-2.814935223248135,27.267465711702076,2.3400001525878906,0.0617176635275527,-4.557499504089357,-9.03156470719766,-0.08343430098105387,-6.794532105643505,-2.320466902535209,7.297488745185355,11.892587486816856,-34.059776819807006,2.237032601554151,1,3.2749996185302734,4.059999465942383,1.2549991607666016,-2.3500003814697266,8.09000015258789,3,0.1211113001915185,1.936840710416517,52.38999938964844,-1.330828447850593,53.40999984741211,-6.600024648899968,53.68999862670898,0.1211113001915185 9503,2010-01-29,49.95000076293945,52.33000183105469,49.68999862670898,51.4000015258789,5507600.0,-0.02269614231186623,-1.6801994481289515,1.1983486446780145,28.94735631299274,44.49085137500429,4.6467818124164495,5.862249250272747,4.0020840769003385,-1.547671853749847,26.278199943798036,2.6400032043457102,-0.32124021975526773,-5.476499366760251,-10.622875827220156,-0.33012290630034613,-8.049687596990204,-2.9033111365302986,7.63473968756135,3.128785719171389,-34.927079446537505,2.5731882302299525,1,3.894998550415039,4.974998474121094,2.6374998092651367,-1.0200004577636719,9.329998016357429,4,0.16696696747151551,1.9068313857060268,51.11000061035156,1.936840710416517,52.38999938964844,-1.330828447850593,53.40999984741211,0.16696696747151551 9504,2010-02-01,51.349998474121094,51.86000061035156,50.2400016784668,50.36999893188477,3836700.0,0.028027981777737576,-1.6129140427678839,-0.6758613976517246,25.173186712598678,41.10372857377158,2.7558934745954033,4.475936011333033,2.7266590777935136,-2.840756428860516,25.495497021719338,1.9099998474121094,-0.7758858504148094,-3.9395015716552706,-9.373525161765436,1.4945220184548944,-6.656513366710357,-1.2224897766001845,5.287372957524688,35.77583407393776,4.815650234897806,2.7170117950550825,2,2.4950008392333984,3.575000762939453,2.002500534057617,-1.9449996948242188,7.140003204345703,0,0.1335930051450498,-1.6801994481289515,49.95000076293945,1.9068313857060268,51.11000061035156,1.936840710416517,52.38999938964844,0.1335930051450498 9505,2010-02-02,52.45000076293945,52.86000061035156,51.61000061035156,51.79999923706055,3678000.0,0.021421661567774475,-1.4271873425972563,0.6632671729576811,34.42622319938829,38.959447896015426,0.9377472206115414,3.258689298504393,1.6921105241842014,-3.830036155584608,24.005359185572612,1.5100021362304688,-1.295636856329459,-2.658999252319333,-8.223518193197151,2.905519688558485,-5.441258722758242,0.12326021811957588,3.353685932113912,74.19358146631998,43.08808109010674,2.782259470438909,2,1.394998550415039,2.4749984741210938,1.087498664855957,-2.9550018310546804,5.279998779296875,1,0.11839845556037765,-1.6129140427678839,51.349998474121094,-1.6801994481289515,49.95000076293945,1.9068313857060268,51.11000061035156,0.11839845556037765 9506,2010-02-03,51.84000015258789,53.16999816894531,51.75,52.16999816894531,2497200.0,-0.01163013539520441,-4.568638597383558,-0.5076880641337136,29.28707247856771,36.42681319875543,0.9815738629515494,3.7448688451280816,2.3802017287750488,-3.112055379894443,22.218603180887346,1.4199981689453125,-1.5794603266243996,-3.068499946594237,-8.806859596955803,2.6698597037673295,-5.9376797717750165,-0.19932012141345723,3.2300439742641487,61.78166116933649,33.21914930582261,2.8691798251807823,2,2.0049991607666016,3.0849990844726562,2.214999198913574,-2.345001220703118,6.799999237060547,2,0.12847221890063287,-1.4271873425972563,52.45000076293945,-1.6129140427678839,51.349998474121094,-1.6801994481289515,49.95000076293945,0.12847221890063287 9507,2010-02-04,49.86999893188477,51.45000076293945,49.68000030517578,51.349998474121094,4636500.0,-0.03800156664553511,1.1071382347531693,4.484874056434718,25.743697180985407,34.060272307997415,2.320877688213187,5.539731342697344,4.4089462128635475,-1.0439542239104824,21.037870151069036,2.1599998474121094,-2.16428864464455,-4.74700107574462,-10.893840043605941,1.3998378921167003,-7.820420559675284,-1.6735815918139565,4.554439734950101,5.444090057515818,-18.016705964680124,3.073419483930661,2,3.970001220703118,5.050001144409173,4.284999847412102,-0.03999900817871804,8.260002136230455,3,0.19390419472136733,-4.568638597383558,51.84000015258789,-1.4271873425972563,52.45000076293945,-1.6129140427678839,51.349998474121094,0.19390419472136733 9508,2010-02-05,49.81999969482422,50.16999816894531,48.33000183105469,49.7599983215332,5771500.0,-0.00100259150053017,3.8421063198630723,-0.0405414809793467,29.013525332451835,32.512639954387396,2.088890187752469,5.370472682021415,4.485436305343214,-0.8993012966425553,19.937520976521263,1.839996337890625,-2.655636275937617,-4.4830003738403335,-10.944420251625473,1.9784195039448065,-7.7137103127329,-1.252290434947767,3.9402176013783787,30.785103123009893,5.426310939497373,3.2307099388925686,2,1.5100021362304688,4.42500114440918,4.359999656677246,0.12999916076660867,9.099998474121094,4,0.18827782267308435,1.1071382347531693,49.86999893188477,-4.568638597383558,51.84000015258789,-1.4271873425972563,52.45000076293945,0.18827782267308435 9509,2010-02-08,48.959999084472656,50.59000015258789,48.84000015258789,49.84000015258789,3775400.0,-0.017262156074258406,-2.125002980235081,-14.666348782503656,21.077119547917675,30.10299348876832,2.466790340900083,5.8474358926867325,5.348295908947037,0.020815833655888127,17.974443119463928,1.75,-3.1370295080654387,-4.909500885009763,-11.590700345913973,1.7716985758944475,-8.250100615461868,-1.5689011545576577,3.9313837373062768,13.016482026772259,-7.938702709933239,3.340599730452105,2,1.9100017547607422,5.285001754760742,5.592500686645508,0.9899997711181712,10.630001068115234,0,0.21078431143388543,3.8421063198630723,49.81999969482422,1.1071382347531693,49.86999893188477,-4.568638597383558,51.84000015258789,0.21078431143388543 9510,2010-02-09,50.31999969482422,51.36000061035156,49.72999954223633,49.9000015258789,5841600.0,0.02777779076353948,-3.2894644380866334,-0.47727006723396576,30.5050454193059,28.97405070151618,0.6955197136925619,3.9305076515159385,3.9615611001790825,-1.2710286606425143,14.942844674897426,2.4000015258789062,-3.3300702808271225,-3.06800022125244,-9.275332742592518,3.139332300087638,-6.171666481922479,0.03566603941759894,1.8415621684388341,41.11568945188118,18.646441506953792,3.1036662606700376,2,0.43000030517578125,3.9250011444091797,4.434999465942383,0.19499969482421875,8.930000305175781,1,0.1623609307072973,-2.125002980235081,48.959999084472656,3.8421063198630723,49.81999969482422,1.1071382347531693,49.86999893188477,0.1623609307072973 9511,2010-02-10,50.04999923706055,50.6500015258789,49.43000030517578,50.43999862670898,3155300.0,-0.005365668907017951,2.0123293993538955,-0.928574023614863,31.327794371448107,28.389002283961815,0.6690412216885377,3.818178925227926,4.244337548551435,-0.945246497625817,13.209110325150203,1.220001220703118,-3.5226738581044685,-2.9710006713867188,-9.048649273643719,3.106647930870281,-6.009824972515219,0.06782362974178113,1.4985130210491704,55.12814086019008,30.860565525305034,3.038824301128498,2,0.7000007629394531,4.195001602172852,4.704999923706055,0.9799995422363281,8.94000244140625,2,0.1534465618830414,-3.2894644380866334,50.31999969482422,-2.125002980235081,48.959999084472656,3.8421063198630723,49.81999969482422,0.1534465618830414 9512,2010-02-11,52.31999969482422,52.5099983215332,49.849998474121094,49.90999984741211,5045200.0,0.04535465519213844,-1.1027645218440199,-6.179496459173007,47.552444754244114,30.456234332989748,-1.5771220346129908,1.1362445083111936,1.9766805628165898,-3.132126949275502,11.470529622648714,2.6599998474121094,-3.65784796123976,-0.4025001525878906,-5.954201522676961,5.149201217501179,-3.178350837632422,2.373350532456641,-3.9899978637695312,95.45457449206533,65.62147167847762,2.7758506850445346,2,-1.5699996948242188,1.9250011444091797,2.5199995040893555,-1.2900009155273438,7.700000762939453,3,0.12079510190535081,2.0123293993538955,50.04999923706055,-3.2894644380866334,50.31999969482422,-2.125002980235081,48.959999084472656,0.12079510190535081 9513,2010-02-12,53.11000061035156,53.15999984741211,51.11000061035156,51.47000122070313,5683500.0,0.015099405965889101,1.356323855041326,0.6804977151386479,47.988911454328026,32.991314859848565,-2.091702832501845,-0.0700432167862175,1.180842809386661,-3.830536454856052,9.54954002455724,2.049999237060547,-3.655440980686258,0.6495006561279268,-4.238941796382058,5.537943108637911,-1.794720570127069,3.0937218823829227,-4.696398849487302,98.84261017146713,64.47939128225644,2.4442212262549936,2,-2.3600006103515625,1.135000228881836,1.7299985885620117,-2.0800018310546875,8.849998474121094,4,0.09452081340750773,-1.1027645218440199,52.31999969482422,2.0123293993538955,50.04999923706055,-3.2894644380866334,50.31999969482422,0.09452081340750773 9514,2010-02-16,53.77999877929688,54.54999923706055,53.540000915527344,53.7599983215332,6325800.0,0.012615292058850702,-3.391342206742132,0.012195405614124353,51.24915225380075,34.86052919922773,-2.660540371286295,-0.9917225579712579,0.5142847683050533,-4.424874634260917,9.009910647491893,1.4399986267089844,-3.4322817983561222,1.4469989776611385,-3.14023817387379,6.034236129196067,-0.8466195981063223,3.7406175534285993,-5.176541094970709,84.96092542190799,45.803990805154655,2.2936185757674643,2,-2.339998245239265,0.46500205993651633,1.0250005722045827,-2.750000000000007,6.710002899169915,1,0.0955745538549011,1.356323855041326,53.11000061035156,-1.1027645218440199,52.31999969482422,2.0123293993538955,50.04999923706055,0.0955745538549011 9515,2010-02-17,56.47999954223633,58.04999923706055,56.04999923706055,57.68999862670898,17375400.0,0.05020455232845489,1.0725385323893442,-60.498569521244605,62.40145462789356,38.53990499359726,-5.284489117487006,-3.989186321480929,-2.1637259116550567,-7.020132857674405,8.879321934640185,4.270000457763665,-2.861582430001853,4.205999755859374,-0.11540582872668637,8.527405340445434,2.0452969635663436,6.3667025481524036,-7.51974936474609,81.78654420690354,39.02860222504219,2.16070279229303,2,-3.289999008178711,-2.2349987030029297,-1.1999998092651367,-5.010000228881836,3.720001220703125,2,0.05506375062956348,-3.391342206742132,53.77999877929688,1.356323855041326,53.11000061035156,-1.1027645218440199,52.31999969482422,0.05506375062956348 9516,2010-02-18,57.2599983215332,57.52000045776367,56.45000076293945,56.91999816894531,6090000.0,0.013810176799197382,1.4883585796979308,-0.2809920742510909,69.23076005509004,43.37180086849777,-5.827648250394077,-4.931450769086034,-2.9070595036780276,-7.674461627491532,9.090704886907547,1.0699996948242188,-2.2790914275923626,4.9284986495971665,0.368183588687792,9.488813710506541,2.6483411191424793,7.208656180051854,-7.572568219277343,90.36584338994437,41.898289291149155,2.2801575304546886,2,-4.069997787475586,-3.609996795654297,-0.774998664855957,-4.584999084472656,3.3000030517578196,3,0.03475378513447214,1.0725385323893442,56.47999954223633,-3.391342206742132,53.77999877929688,1.356323855041326,53.11000061035156,0.03475378513447214 9517,2010-02-19,57.27999877929688,57.72000122070313,56.599998474121094,57.11000061035156,4262100.0,0.00034929197258048994,1.1333323645241298,0.4999943901536185,74.68012419727609,48.44586740903381,-5.236696776352218,-5.067116581000754,-2.869096485640064,-7.559576017658081,9.930515058789782,1.1200027465820384,-1.9757165727772943,4.856999206542973,-0.028605828101113673,9.74260424118706,2.4141966892209297,7.299801723865016,-6.923563146256647,88.90489034392206,33.26877128802661,2.442802517322042,2,-3.8349990844726634,-3.6799983978271555,-0.794999122619636,-4.604999542236335,4.069999694824212,4,0.02985340320551777,1.4883585796979308,57.2599983215332,1.0725385323893442,56.47999954223633,-3.391342206742132,53.77999877929688,0.02985340320551777 9518,2010-02-22,56.70000076293945,57.75,56.4900016784668,57.599998474121094,4127600.0,-0.01012566390918046,1.099995867413923,-5.294161206354684,69.06629116058946,53.77799758821956,-3.9986382922814485,-4.424112927977518,-2.1934807206066864,-6.824820227179885,10.620652676816004,1.2599983215332031,-1.521899014067344,4.093001174926755,-1.151296131790616,9.337298481644126,1.4708525215680694,6.7151498282854405,-5.728080041577591,70.06654154003868,11.425900214801892,2.6221486533586846,2,-2.960000991821289,-3.1000003814697266,-0.21500110626220703,-4.025001525878906,4.409999847412109,0,0.05855378571695291,1.1333323645241298,57.27999877929688,1.4883585796979308,57.2599983215332,1.0725385323893442,56.47999954223633,0.05855378571695291 9519,2010-02-23,56.09000015258789,57.43999862670898,55.45000076293945,56.58000183105469,4890200.0,-0.010758388044860068,-1.2485845752648117,0.5444476940096384,63.44165119469885,57.4376204521521,-2.5377582125097433,-3.820995642013692,-1.5049071874956823,-6.072097155759714,10.90657841699728,1.9899978637695241,-0.7663236924635157,3.3630004882812514,-2.09126897980196,8.817269956364463,0.6358657542396458,6.090135222322857,-4.551833149970136,24.615375586510048,-30.73364366296564,2.7271347340416057,2,-2.3500003814697266,-2.6299991607666016,0.47749996185302734,-3.4150009155273438,3.3699989318847656,1,0.10465321654334026,1.099995867413923,56.70000076293945,1.1333323645241298,57.27999877929688,1.4883585796979308,57.2599983215332,0.10465321654334026 9520,2010-02-24,56.18000030517578,56.9900016784668,55.7400016784668,56.29999923706055,3982800.0,0.0016045668094679666,-1.500009536779544,0.24489494048314142,66.66666666666666,61.364161818287506,-1.9099531822346236,-3.892399373787434,-1.5059315720345552,-6.012931711107925,11.355424488403507,1.25,-0.07006316227101905,3.314500617980954,-2.3494405864348735,8.978441822396782,0.4825300157730368,6.146471220188872,-4.120886723802606,31.73912106028716,-21.85452423521545,2.8319706022079147,2,-2.230001449584961,-2.989999771118164,0.5949993133544922,-3.5050010681152344,3.5600013732910156,2,0.07671771715697084,-1.2485845752648117,56.09000015258789,1.099995867413923,56.70000076293945,1.1333323645241298,57.27999877929688,0.07671771715697084 9521,2010-02-25,56.959999084472656,57.11999893188477,54.599998474121094,55.27000045776367,5749000.0,0.013883922660374415,1.5074652359325698,-14.083447245446164,79.96619332811585,64.96568943760658,-1.795505738102797,-4.545521986692265,-2.1873458651082913,-6.613444867253342,11.893714506156604,2.520000457763679,0.9130961119582253,3.865999412536624,-2.0789351365154047,9.810933961588653,0.893532138010606,6.838466687062642,-4.421614650644493,74.92061800487797,14.60697874665496,2.9724672745260157,2,-2.3799991607666016,-3.769998550415039,-0.029999732971191406,-4.144998550415039,3.6800003051757812,3,0.056882052853649334,-1.500009536779544,56.18000030517578,-1.2485845752648117,56.09000015258789,1.099995867413923,56.70000076293945,0.056882052853649334 9522,2010-02-26,57.29999923706055,57.4900016784668,56.2400016784668,57.34000015258789,4068600.0,0.00596910389839822,6.352855379782341,-0.02366920001896064,80.85808663958815,68.6178200137466,-1.514019551934041,-4.635679301967599,-2.449213186912125,-6.765849001429032,12.32460722310295,1.25,1.695268850225979,3.8964996337890625,-2.2544788622665877,10.047478129844713,0.8210103857612339,6.971988881816891,-4.3206856189737906,85.71426841407974,20.770489794342538,3.0754892480278264,2,-1.5049991607666016,-4.10999870300293,-0.36999988555908203,-3.9549999237060547,3.3800010681152344,4,0.056893580796454346,1.5074652359325698,56.959999084472656,-1.500009536779544,56.18000030517578,-1.2485845752648117,56.09000015258789,0.056893580796454346 9523,2010-03-01,58.290000915527344,58.459999084472656,57.45000076293945,57.45000076293945,3529600.0,0.01727751643365605,-1.404757471582781,-20.999523173755485,88.08164012675378,72.71031866629693,-1.8908042217603835,-5.237354943426936,-3.356026679156315,-7.57640078131503,12.707498976999009,1.1599998474121094,2.569184419153416,4.469501304626462,-1.8248154115566564,10.76381802080958,1.3223429465349028,7.616659662718021,-4.905032447922686,95.59590305531508,23.088799056746254,3.1471583580915574,3,-1.7600021362304688,-4.895000457763672,-1.3700008392333984,-4.785001754760742,2.1100006103515554,0,0.0524960972813886,6.352855379782341,57.29999923706055,1.5074652359325698,56.959999084472656,-1.500009536779544,56.18000030517578,0.0524960972813886 9524,2010-03-02,58.209999084472656,58.9900016784668,57.65999984741211,58.58000183105469,3547700.0,-0.0013724794955934927,1.2352926091193517,-0.44047938020263305,85.96170698120814,75.32812448333189,-1.2475118837043127,-4.866580166848351,-3.224933824232096,-7.331399951646901,13.186187139149542,1.3300018310546875,3.043458697847207,4.046499443054202,-2.426096363073931,10.519095249182335,0.8102015399901319,7.282797346118272,-4.317527555181201,82.23230012174002,5.5166852512753906,3.2362979030640666,3,-1.414999008178711,-4.549997329711914,-1.6949996948242188,-4.704999923706055,2.4099998474121165,1,0.04981964561914021,-1.404757471582781,58.290000915527344,6.352855379782341,57.29999923706055,1.5074652359325698,56.959999084472656,0.04981964561914021 9525,2010-03-03,58.65999984741211,59.70000076293945,58.33000183105469,58.349998474121094,3921600.0,0.00773064370412424,-6.828684781305518,-0.8378353300204137,88.60986292408988,77.48135813544297,-1.515087236765261,-5.088372707826743,-3.6049883593330847,-7.604445656989434,14.324474998196942,1.4900016784667969,3.509676257063809,4.186000251770018,-2.5316605173817734,10.90366102092181,0.8271698671941223,7.544830636345914,-4.155824700219611,79.60783433749585,0.15487575876834114,3.3588303845758953,3,-1.510000228881836,-4.644998550415039,-2.442500114440918,-4.950000762939453,3.020000457763672,2,0.01363790042859736,1.2352926091193517,58.209999084472656,-1.404757471582781,58.290000915527344,6.352855379782341,57.29999923706055,0.01363790042859736 9526,2010-03-04,58.5,59.33000183105469,58.06999969482422,58.77999877929688,3374900.0,-0.0027275800857194943,-1.210531247072051,-0.9032178674706437,84.18141415539483,78.5370570196784,-1.2970993856264883,-4.6418285940455775,-3.397703600857092,-7.274448529357613,15.628273754680416,1.2600021362304688,3.9070434880097977,3.693000411987306,-3.134282869641801,10.520283693616413,0.27935877117275254,7.10664205280186,-3.26840926660293,65.31788784787071,-11.610682094558285,3.4136416408145527,3,-1.3500003814697266,-4.48499870300293,-2.3525009155273438,-4.790000915527344,3.5400009155273438,3,0.021196609888321394,-6.828684781305518,58.65999984741211,1.2352926091193517,58.209999084472656,-1.404757471582781,58.290000915527344,0.021196609888321394 9527,2010-03-05,59.540000915527344,59.849998474121094,59.0099983215332,59.290000915527344,3086000.0,0.017777793427817823,-1.0740611666305606,-0.8928610354223206,84.60710264532183,80.26381385131533,-2.215823069723072,-5.186127752302781,-4.401538232208168,-8.134283728350177,16.11521384644444,1.3499984741210938,3.9233304565886087,4.2495012283325195,-2.474500007705174,10.973502464370213,0.8875006103136727,7.611501846351366,-3.682832777994342,87.08342274038576,12.392837431023949,3.3620006180188478,3,-2.31500244140625,-5.450000762939453,-4.472501754760742,-5.8300018310546875,2.0,4,0.018474948894974252,-1.210531247072051,58.5,-6.828684781305518,58.65999984741211,1.2352926091193517,58.209999084472656,0.018474948894974252 9528,2010-03-08,59.20000076293945,59.77999877929688,58.77999877929688,59.59000015258789,2429700.0,-0.00571044923345343,1.5974139212285872,-1.55999755859375,80.24553699722959,82.13091227381875,-1.658291432433714,-4.329337888890272,-4.061137202688585,-7.608517682304395,16.03504531067265,1.0,3.7503554823102405,3.4405010223388643,-2.9784925444284767,9.859494589106205,0.23100423895519384,6.649997805722535,-2.703979771552355,70.31972060373283,-2.9448455181201894,3.2094967833836687,3,-1.9750022888183594,-5.1100006103515625,-4.4225006103515625,-5.490001678466797,2.5699996948242188,0,0.024999991945318323,-1.0740611666305606,59.540000915527344,-1.210531247072051,58.5,-6.828684781305518,58.65999984741211,0.024999991945318323 9529,2010-03-09,59.27999877929688,59.72999954223633,58.7599983215332,58.849998474121094,3370400.0,0.0013513178264603631,-2.180328688996173,-1.1025666105872869,72.0820123791135,82.73261735297952,-1.3837139001715357,-3.7909074746321423,-4.122710434131406,-7.501037389168339,16.180967203412433,0.970001220703125,3.501852903478053,3.0044990539550867,-2.7364362645259774,8.74543437243615,0.1340313947145546,5.874966713195619,-2.2473413906723465,67.97752327395585,-4.035197596628393,2.870467659240531,3,-2.0550003051757884,-5.1899986267089915,-4.894999504089363,-5.569999694824226,2.479999542236321,1,0.018893434035851753,1.5974139212285872,59.20000076293945,-1.0740611666305606,59.540000915527344,-1.210531247072051,58.5,0.018893434035851753 9530,2010-03-10,58.4900016784668,59.349998474121094,58.11000061035156,59.27999877929688,4794100.0,-0.013326537063053867,1.6666721357873278,-1.8372012561877755,59.68506812990875,80.47915899762316,-0.258799367036616,-2.4848508638783926,-3.3317927580219404,-6.5438162958513,16.600445870984583,1.2399978637695312,3.4004269106642653,1.806001853942874,-3.2754546040430697,6.8874583119288175,-0.7347263750501014,4.346730082935849,-1.006569716162815,23.595633240180362,-44.191381810988176,2.540728228992972,3,-0.44500160217285156,-4.400001525878906,-4.105002403259277,-4.510002136230469,2.0199966430664062,2,0.036416433446643914,-2.180328688996173,59.27999877929688,1.5974139212285872,59.20000076293945,-1.0740611666305606,59.540000915527344,0.036416433446643914 9531,2010-03-11,57.72999954223633,58.290000915527344,56.709999084472656,58.15999984741211,7502500.0,-0.012993710282457771,3.579699248120301,0.5443061812808689,53.17348909206435,77.40309260345386,0.6950004777669605,-1.1805067333325567,-2.566787139836997,-5.62410198391521,16.601415208060953,1.7800025939941406,3.4412528271129617,0.6619997024536133,-3.3586242375795763,4.682623642486803,-1.3483122675629815,2.672311672470208,2.1199989318847656,32.484097325823804,-31.283668786565833,2.0103119700165952,3,0.5499992370605469,-3.6399993896484375,-3.3450002670288086,-3.559999465942383,2.740001678466804,3,0.06842197807484052,1.6666721357873278,58.4900016784668,-2.180328688996173,59.27999877929688,1.5974139212285872,59.20000076293945,0.06842197807484052 9532,2010-03-12,58.63999938964844,58.93999862670898,57.959999084472656,58.31000137329102,4650900.0,0.01576303229911402,1.1075338504387087,-0.7674367026844638,63.07276353150387,74.62432853731497,-0.005510492996329219,-1.678825595359136,-3.428868145503735,-6.36731697666368,17.688811238498538,1.2099990844726491,3.468651703808071,1.2559995651245117,-2.1379978457907,4.6499969760397235,-0.44099914033309773,2.952998270582121,1.1471990966796852,62.86646570127051,-0.10022892443438991,1.6969987054576061,3,-0.3600006103515625,-4.549999237060547,-4.255000114440918,-3.7150001525878906,1.5600013732910156,4,0.05798092703389579,3.579699248120301,57.72999954223633,1.6666721357873278,58.4900016784668,-2.180328688996173,59.27999877929688,0.05798092703389579 9533,2010-03-15,58.13000106811523,58.599998474121094,57.599998474121094,58.43000030517578,3531100.0,-0.008697106528675058,2.1250216068331236,-0.9090940617522693,63.93443306404618,72.1768536576303,0.5357443024590438,-0.8152569856554166,-2.8707311621111202,-5.72374048048588,18.63253993153082,1.0400009155273438,3.2635707176532236,0.4950012207031165,-2.248247558738676,3.238250000144909,-0.8766231690177833,1.8666256104240162,1.595653430175787,47.01992610604076,-19.938810487977392,1.3716243897208975,3,0.14999771118164773,-4.040000915527337,-3.7500009536743093,-3.210000991821282,2.3699989318847727,0,0.058661616802937466,1.1075338504387087,58.63999938964844,3.579699248120301,57.72999954223633,1.6666721357873278,58.4900016784668,0.058661616802937466 9534,2010-03-16,58.91999816894531,59.0,57.75,58.38999938964844,3566600.0,0.013590178673906994,2.6231755860238835,-1.7666670905229545,67.08228809633204,69.78490089899054,-0.1597471998908091,-1.2653071383425072,-3.58049545463701,-6.373730444177454,19.085939368063155,1.25,3.0284310336917244,1.0279983520507798,-1.0853638296752308,3.1413605337767905,-0.028682738812221942,2.0846794429137816,0.7453432210693336,83.71210588677283,11.790293682497122,1.0566810908630047,3,-0.6399993896484375,-4.57499885559082,-6.1324968338012695,-4.674997329711914,2.0400009155273438,1,0.04837071244717883,2.1250216068331236,58.13000106811523,1.1075338504387087,58.63999938964844,3.579699248120301,57.72999954223633,0.04837071244717883 9535,2010-03-17,59.59000015258789,59.959999084472656,58.959999084472656,59.02000045776367,3866700.0,0.011371385004484091,-1.8985404688191065,1.0754735993550988,66.62453298893345,67.83413632493928,-0.7643332431058454,-1.781719037364418,-4.224333665604718,-6.931779224989768,18.48055562955872,1.0400009155273438,2.614977822939977,1.5425003051757784,-0.5909810998976326,3.6759817102491894,0.4757596026390729,2.609241007712484,-2.8800010681152344,88.61541748046875,16.367668747631,1.0667407025367042,3,-1.2550010681152344,-4.895000457763672,-7.032499313354492,-5.344999313354492,2.200000762939453,2,0.036415475136579056,2.6231755860238835,58.91999816894531,2.1250216068331236,58.13000106811523,1.1075338504387087,58.63999938964844,0.036415475136579056 9536,2010-03-18,59.25,59.90999984741211,58.959999084472656,59.31999969482422,3415000.0,-0.005705657857312918,-1.9230724086528868,-0.12280654789789991,62.326174466219626,65.35847763837238,-0.3428073860376273,-1.3544312434560268,-3.8548110746117814,-6.485137225906641,17.84245620158063,0.9500007629394531,2.278322863265821,1.1030000686645494,-1.0612365869532496,3.2672367242823483,0.020881740855649866,2.185118396473449,-2.475000915527346,69.91530081143115,-0.6030394272225976,1.0821183278088995,3,-0.9150009155273438,-4.555000305175781,-6.752499580383301,-5.004999160766602,2.9599990844726562,3,0.021265794456256648,-1.8985404688191065,59.59000015258789,2.6231755860238835,58.91999816894531,2.1250216068331236,58.13000106811523,0.021265794456256648 9537,2010-03-19,58.9900016784668,59.63999938964844,58.63999938964844,58.9900016784668,5244000.0,-0.004388157325454944,-1.8571241730335364,-0.0,54.874659506224894,62.53949125048296,-0.188895393339088,-1.0116216047283046,-3.5628672147811358,-6.114136153911275,17.02500743105145,1.0,1.8450481491000659,0.7575016021728516,-1.3976086958710354,2.9126119002167385,-0.3200535468490884,1.8350567511947915,-2.1513025939941457,58.89842562958653,-8.098802839926663,1.0775551490219433,3,-0.6550025939941406,-4.085002899169922,-6.492501258850098,-4.745000839233398,0.3299980163574219,4,0.025088989661388394,-1.9230724086528868,59.25,-1.8985404688191065,59.59000015258789,2.6231755860238835,58.91999816894531,0.025088989661388394 9538,2010-03-22,60.02000045776367,60.040000915527344,58.27999877929688,58.33000183105469,5205800.0,0.017460565349888046,1.0346850889397923,100.0,61.13162874566736,61.32278195787783,-1.2184812595312522,-1.876342425286694,-4.561188226830865,-7.025377167678272,16.30317917853945,1.7600021362304616,1.5886000743332502,1.6215003967285142,-0.5479943518310577,3.790995145288086,0.5367530224487282,2.7062477710083,-3.1188753732910186,99.12661791407773,32.649683688942545,1.0847473742797875,3,-1.6450004577636719,-4.444999694824219,-7.522500038146973,-5.774999618530273,-0.4399986267089844,0,0.0029990053949173756,-1.8571241730335364,58.9900016784668,-1.9230724086528868,59.25,-1.8985404688191065,59.59000015258789,0.0029990053949173756 9539,2010-03-23,61.959999084472656,62.08000183105469,60.099998474121094,60.20000076293945,8971600.0,0.032322536019875114,-1.0204086001833388,1.0414199714236057,67.15177869342926,62.15241646493566,-3.060150696411924,-3.535283103899218,-6.495637108722818,-8.816248128768962,16.47574503735433,2.0600013732910156,1.278411936994118,3.2679990768432603,0.8405629354420228,5.695435218244498,2.054281006142645,4.4817171475438755,-4.933318966757817,96.84203552082622,30.703107856831153,1.2137180707006183,3,-2.5649986267089844,-4.149997711181641,-9.462498664855957,-7.714998245239258,-1.3499984741210938,1,-0.023563574984599045,1.0346850889397923,60.02000045776367,-1.8571241730335364,58.9900016784668,-1.9230724086528868,59.25,-0.023563574984599045 9540,2010-03-24,60.4900016784668,61.6500015258789,60.31000137329102,61.63999938964844,6149600.0,-0.02372494234549216,1.290594667909977,-0.6534084135829361,59.103402134068745,62.811295691825045,-1.426645466613138,-1.8191016866218632,-5.1118489995857885,-7.180206323749516,16.657636569608485,1.6499977111816335,1.011933224226226,1.5825016021728544,-0.6645072380916588,3.8295104424373676,0.4589971820405978,2.706006022305111,-3.1601222579515635,58.15792432449789,-7.7508821541904,1.123504420132256,3,-0.6500015258789062,-2.1500015258789062,-7.647500991821289,-6.245000839233398,-0.6700019836425781,2,0.007769836220275161,-1.0204086001833388,61.959999084472656,1.0346850889397923,60.02000045776367,-1.8571241730335364,58.9900016784668,0.007769836220275161 9541,2010-03-25,60.20000076293945,61.83000183105469,60.06999969482422,61.06000137329102,5452100.0,-0.004794195858496386,-2.1428532503184585,0.7478281060819726,53.24165309225019,61.718950087463526,-0.8375010166809744,-1.3427666482142584,-4.830675543566052,-6.757532978117517,17.416691670851282,1.7600021362304688,0.8884901792392057,1.1305006027221651,-0.9888785927319717,3.249879798176302,0.07081100499509319,2.190190200449237,-2.5851139977918507,50.52632741319554,-12.179242037392257,1.05968959772707,3,-0.3600006103515625,-1.8600006103515625,-6.482500076293945,-5.954999923706055,1.1199989318847656,3,0.026411962332843153,1.290594667909977,60.4900016784668,-1.0204086001833388,61.959999084472656,1.0346850889397923,60.02000045776367,0.026411962332843153 9542,2010-03-26,60.56000137329102,61.20000076293945,60.11000061035156,60.52000045776367,4195800.0,0.005980076508125043,-1.5348822767516546,-0.0465126594631118,56.66667663974187,60.91142159587416,-1.001864644210059,-1.5241579511474157,-5.224516556152686,-6.950125258785924,18.056148222549268,1.0900001525878906,0.9330430836186707,1.3275011062622113,-0.7190610164359512,3.374063228960374,0.30422004491313004,2.3507821676112926,-2.6772077041889943,60.00002007733802,-1.6704332817960932,1.0232810613490815,3,-0.645000457763679,-2.220001220703132,-7.140000343322761,-6.315000534057624,-2.1400032043457102,4,0.02724566832505615,-2.1428532503184585,60.20000076293945,1.290594667909977,60.4900016784668,-1.0204086001833388,61.959999084472656,0.02724566832505615 9543,2010-03-29,61.349998474121094,61.41999816894531,60.72999954223633,60.83000183105469,3364400.0,0.013044865966242991,1.0909174980059417,12.999618539002078,59.48671812608999,60.06746937695837,-1.4383264592771496,-2.1851892737970786,-6.0418061362315285,-7.578396034445433,18.359678137241687,0.8599967956542898,1.1185021806175541,1.9644983291625948,-0.23704624137617714,4.166042899701367,0.8637260438932088,3.065270614431981,-3.215372315301906,63.68146362756448,2.6927830606580088,1.1007722852693853,3,-1.1699981689453125,-3.009998321533203,-7.827498435974121,-7.104997634887695,-3.8400001525878906,0,-0.033088815481440936,-1.5348822767516546,60.56000137329102,-2.1428532503184585,60.20000076293945,1.290594667909977,60.4900016784668,-0.033088815481440936 9544,2010-03-30,61.11000061035156,62.0,60.9900016784668,61.56000137329102,3932400.0,-0.003911945717012033,-1.9275371933723648,-0.8653916692342816,62.644795712806,59.625276346277545,-0.9554872607731539,-1.8095684433523047,-5.767331767255897,-7.190955646680926,18.56514811342568,1.0099983215332031,1.155614446190981,1.579500389099124,-0.6773670964941658,3.8363678746924137,0.45106664630247906,2.707934131895769,-2.7386519111982466,53.88604927876538,-11.34380777929794,1.1284337427966458,3,-0.9300003051757812,-2.770000457763672,-7.440000534057617,-6.864999771118164,-4.720001220703125,1,-0.025036798625685308,1.0909174980059417,61.349998474121094,-1.5348822767516546,60.56000137329102,-2.1428532503184585,60.20000076293945,-0.025036798625685308 9545,2010-03-31,59.459999084472656,61.13999938964844,59.20000076293945,60.61999893188477,5567300.0,-0.027000515617723764,-1.309526999257495,2.5777730682829403,57.6888946759318,59.110023036245565,0.7533579723987103,-0.10177820264870263,-4.144192438322101,-5.394424180454628,18.00015384701581,1.9399986267089844,1.197441235306954,-0.11050109863280966,-2.330462743452024,2.109460546186405,-1.2204819210424134,0.9994797237767941,-0.8661311974052595,9.285656870612245,-57.60421472564019,1.1099808224096068,3,0.720001220703125,-1.1199989318847656,-5.85999870300293,-5.214998245239258,-3.079998016357429,2,0.01934075922613343,-1.9275371933723648,61.11000061035156,1.0909174980059417,61.349998474121094,-1.5348822767516546,60.56000137329102,0.01934075922613343 9546,2010-04-01,59.7400016784668,60.70000076293945,59.099998474121094,59.9900016784668,5010400.0,0.00470909179793888,-1.0914974992644895,0.21551726972872762,55.17892273866751,59.14383006207252,0.6148273393315691,-0.29947400833506777,-4.398388661857851,-5.5463367191030954,17.543610730873464,1.6000022888183594,1.1526329104859983,0.10750141143798686,-2.055097950586955,2.2701007734629286,-0.9737982695744876,1.1888010924504613,-0.9369657547601662,22.069064399948434,-43.457216141595936,1.0812996810124724,4,0.4399986267089844,-1.4000015258789062,-6.170001983642578,-5.495000839233398,-0.3100013732910156,3,0.0013391030148941496,-1.309526999257495,59.459999084472656,-1.9275371933723648,61.11000061035156,1.0909174980059417,61.349998474121094,0.0013391030148941496 9547,2010-04-05,60.63999938964844,60.79999923706055,60.099998474121094,60.38000106811523,3515000.0,0.015065244156262647,1.4138039896608197,-1.039993286132841,61.398730442730496,59.173508028412876,-0.02961927431050526,-1.1729763259606614,-5.240312856083605,-6.296541733145425,16.869533231683643,1.05999755859375,1.0901337725876772,0.9524991989135714,-1.2556660086211906,3.1606644064483334,-0.1515834048538096,2.0565818026809524,-1.6403455115009251,53.10345190458526,-14.153882396136062,1.104082603767381,4,-0.049999237060546875,-1.4799976348876953,-6.754999160766602,-6.394998550415039,-1.1800003051757812,0,0.011213725462072777,-1.0914974992644895,59.7400016784668,-1.309526999257495,59.459999084472656,-1.9275371933723648,61.11000061035156,0.011213725462072777 9548,2010-04-06,60.68000030517578,60.849998474121094,60.27000045776367,60.47999954223633,2270100.0,0.000659645711245993,1.148152334395332,0.7692386695423591,58.57701305326154,58.220756290616464,0.03782386557543305,-1.1556659274395784,-5.142239932296178,-6.206073254555449,16.323968338650612,0.5799980163574219,1.101844086966949,0.9185001373291044,-1.3198662959481808,3.1568665706063896,-0.20068307930953466,2.0376833539677435,-1.5800018310546875,54.48279309356,-10.251401374495906,1.119183216638642,4,-0.13000106811523438,-1.2849998474121094,-6.1875,-6.434999465942383,0.45999908447265625,1,-0.03724459665234536,1.4138039896608197,60.63999938964844,-1.0914974992644895,59.7400016784668,-1.309526999257495,59.459999084472656,-0.03724459665234536 9549,2010-04-07,60.4000015258789,60.959999084472656,59.93999862670898,60.65999984741211,3690600.0,-0.004614350327763583,1.372102926238578,-1.2999866486105374,54.10335403784318,57.665195391035844,0.0818759908763198,-0.8300122991980814,-4.746173488608726,-5.793832962937067,15.669198190547334,1.020000457763679,1.2153719714551698,0.582501220703115,-1.6611785793773208,2.826181020783551,-0.5393386793371064,1.7043411207433365,-1.1212028503417883,63.7256111927652,1.9291076452799132,1.1218399000402184,4,0.14999771118164773,-1.0050010681152273,-5.437501907348626,-6.155000686645501,-0.5200004577636719,2,-0.04784773396251407,1.148152334395332,60.68000030517578,1.4138039896608197,60.63999938964844,-1.0914974992644895,59.7400016784668,-0.04784773396251407 9550,2010-04-08,60.61999893188477,60.77999877929688,59.709999084472656,60.22000122070313,2714000.0,0.0036423410670216594,1.9722320827792486,-1.5384626670774408,57.02564379449754,58.085638802396666,-0.13157902113769637,-0.929931885215062,-4.836127198784624,-5.8735382074842235,15.366693531450645,1.0699996948242259,1.1975117375936648,0.6959987640380945,-1.4836621218072565,2.8756596498834455,-0.39383167888458104,1.78582920696077,-1.1731280670166058,81.72042790224572,20.08543763766575,1.0898304429226764,4,-0.06999969482422586,-1.2249984741211009,-5.392498016357429,-6.374998092651374,-2.2599983215332102,3,-0.06977894451943734,1.372102926238578,60.4000015258789,1.148152334395332,60.68000030517578,1.4138039896608197,60.63999938964844,-0.06977894451943734 9551,2010-04-09,61.68000030517578,61.68000030517578,60.7400016784668,60.86000061035156,2807200.0,0.01748600118720023,1.2926804305957442,2.050010967317394,62.74881879884307,58.76143237563013,-1.0723318362565948,-1.7695625461416782,-5.718203654099987,-6.776079024440847,16.148372266823888,1.0600013732910085,0.9612355674790791,1.558500099182126,-0.4963606300137684,3.6133608283780205,0.5310697345841788,2.5859304637800733,-2.075141582336421,100.0,36.448333125247984,1.027430364597947,4,-1.1300010681152344,-2.2849998474121094,-6.097499847412109,-7.434999465942383,-3.729999542236328,4,-0.08592735426131004,1.9722320827792486,60.61999893188477,1.372102926238578,60.4000015258789,1.148152334395332,60.68000030517578,-0.08592735426131004 9552,2010-04-12,62.040000915527344,62.38999938964844,61.58000183105469,61.7599983215332,3805100.0,0.005836585742061917,-1.5312598720875479,0.3414667051237916,60.22268117024795,58.84320604720323,-1.3413768454058896,-1.962396385185258,-5.851163181901612,-6.9776415687596725,16.785626358521192,0.80999755859375,0.917820404393396,1.7485006332397433,-0.3523488046235599,3.8493500711030464,0.6980759143080917,2.798925352171395,-2.3300018310546875,86.9403569303647,26.736629416271853,1.0504247189316505,4,-1.2950019836425781,-2.490001678466797,-6.457500457763672,-7.795000076293945,-4.880001068115234,0,-0.042069641712373596,1.2926804305957442,61.68000030517578,1.9722320827792486,60.61999893188477,1.372102926238578,60.4000015258789,-0.042069641712373596 9553,2010-04-13,61.540000915527344,62.20000076293945,61.09000015258789,61.72999954223633,2381200.0,-0.00805931645102309,-1.036698082502441,-0.6785602375989428,47.51185765927501,57.16176848569979,-0.906968031051953,-1.2583450822195061,-5.0878550641905775,-6.341738759923615,17.53351934491028,1.1100006103515625,0.971260185365395,1.078000640869142,-0.8287585133572719,2.984759795095556,0.12462106375593152,2.0313802179823526,-1.6156018066406261,68.28364263692342,12.18919532323072,0.9533795771132081,4,-0.7950019836425781,-1.9900016784667969,-5.882501602172852,-7.295000076293945,-2.670001983642571,1,-0.03379918427219064,-1.5312598720875479,62.040000915527344,1.2926804305957442,61.68000030517578,1.9722320827792486,60.61999893188477,-0.03379918427219064 9554,2010-04-14,61.77000045776367,62.02999877929688,60.63999938964844,61.81000137329102,3581700.0,0.0037373990707609828,4.791715675366231,0.2105326560523995,58.88888417938408,57.295100652750044,-1.1549571884021503,-1.3321837747698808,-5.091578046701457,-6.436950487542823,17.97591553237468,1.3899993896484446,0.9654675672990436,1.1655000686645494,-0.6810721797398429,3.0120723170689416,0.24221394446235678,2.088786192866742,-1.6483533264160144,76.86571413117433,20.16346087518079,0.9232861242021945,4,-1.0250015258789062,-2.220001220703125,-6.11250114440918,-7.524999618530273,-5.100002288818359,2,-0.010199143005446665,-1.036698082502441,61.540000915527344,-1.5312598720875479,62.040000915527344,1.2926804305957442,61.68000030517578,-0.010199143005446665 9555,2010-04-15,61.7599983215332,62.72999954223633,61.2599983215332,61.52000045776367,2546300.0,-0.00016192546796733875,-2.8684133915574965,-5.999809269501128,61.27166164287806,57.97207164210677,-0.8765709060299969,-1.2134916533912588,-4.886212030952706,-6.32773438068044,18.106368854566686,1.470001220703125,0.8550549278793937,1.0469980239868164,-0.8035898322622543,2.897585880235887,0.12170409586227748,1.9722919521113553,-1.4568830095214835,53.588461728002976,-3.7341059888109243,0.9252939281245358,4,-0.5399990081787109,-2.039999008178711,-6.102499008178711,-7.514997482299805,-3.029998779296875,3,-0.030440370863198285,4.791715675366231,61.77000045776367,-1.036698082502441,61.540000915527344,-1.5312598720875479,62.040000915527344,-0.030440370863198285 9556,2010-04-16,60.5099983215332,61.93999862670898,59.88999938964844,61.5099983215332,4345700.0,-0.02023963785575711,1.204299531571746,-4.1667037543313095,49.67987792964929,56.669976918431075,0.5522102909220621,0.1430800206211984,-3.431680129114241,-4.9756805893441225,17.87233158038247,2.0499992370605398,0.690621204467206,-0.2660018920898466,-1.9882200675337671,1.456216283354074,-1.1271109798118033,0.5951071956321101,2.220001220703125,21.83094713286563,-33.7008091410643,0.8611090877219598,4,0.7100009918212891,-0.7899990081787109,-4.442498207092285,-6.264997482299805,-4.179996490478516,4,-0.035531280297797285,-2.8684133915574965,61.7599983215332,4.791715675366231,61.77000045776367,-1.036698082502441,61.540000915527344,-0.035531280297797285 9557,2010-04-19,60.47000122070313,61.0,59.2400016784668,60.06000137329102,3536600.0,-0.0006609998667912453,1.3945597649934967,-0.4099998474121094,43.7677226789775,55.024500210177294,0.6320209753171824,0.31583294799863637,-3.1198901475892313,-4.831868218180844,17.848893377507995,1.7599983215332031,0.7036039239545602,-0.37999897003172833,-1.893655612041485,1.1336576719780282,-1.1368272910366102,0.3768293509731535,2.259998321533196,35.243561464757406,-18.46181195950303,0.7568283210048785,4,0.5149993896484304,-0.30500221252442117,-4.285001754760749,-6.225000381469734,-4.580001831054695,0,-0.04167356386460441,1.204299531571746,60.5099983215332,-2.8684133915574965,61.7599983215332,4.791715675366231,61.77000045776367,-0.04167356386460441 9558,2010-04-20,60.20000076293945,61.5,60.02999877929688,60.849998474121094,3187300.0,-0.004465031458792845,-1.9696944008816457,-1.5853608611914887,43.58251179247188,53.85551773846937,0.9239347542444207,0.6324352901434622,-2.574018586157038,-4.4748550145416885,17.574427671163573,1.470001220703118,0.7365625009609005,-0.6589994430541992,-2.153901146278237,0.8359022601698385,-1.4064502946662216,0.08845140855782319,2.3903988647460963,27.50715392804755,-25.09408787912328,0.7474508516120195,4,0.7849998474121094,-0.03500175476074219,-4.01500129699707,-5.954999923706055,-4.060001373291016,1,-0.05049835343854081,1.3945597649934967,60.47000122070313,1.204299531571746,60.5099983215332,-2.8684133915574965,61.7599983215332,-0.05049835343854081 9559,2010-04-21,60.5,61.0,59.88999938964844,60.33000183105469,3533600.0,0.004983375967749781,-1.1142807318384607,-0.26153656546923876,59.059244795993344,54.08147340530225,0.7147786286805982,0.2291995363774646,-2.5612482058357813,-4.692239238636901,16.269381189100258,1.1100006103515625,0.6245306073926145,-0.28600025177001953,-1.6946259715180005,1.1226254679779615,-0.9903131116440065,0.4183126081039674,1.9563837097167962,36.10312586759822,-21.06938875221826,0.7043128598739892,4,0.4850006103515625,-0.26000022888183594,-4.315000534057617,-6.254999160766602,-1.0600013732910227,2,-0.0269421664151277,-1.9696944008816457,60.20000076293945,1.3945597649934967,60.47000122070313,1.204299531571746,60.5099983215332,-0.0269421664151277 9560,2010-04-22,60.959999084472656,61.09000015258789,59.09000015258789,59.88999938964844,2832900.0,0.007603290652440586,2.0075146564482638,6.29418364599228,60.30404197201992,53.80983153565523,0.34428582250820483,-0.20425542386828965,-2.7405274037795664,-5.088623391242216,15.06704370195433,2.0,0.5654738880081567,0.15049896240234517,-1.253007252114891,1.5540051769195813,-0.5512541448562729,0.8522520696609632,1.3677293439941423,65.61403273948966,3.8358836390765134,0.701753107258617,4,-0.049999237060546875,-0.4549999237060547,-4.647500038146973,-6.714998245239258,-3.279998779296875,3,-0.0703740318234366,-1.1142807318384607,60.5,-1.9696944008816457,60.20000076293945,1.3945597649934967,60.47000122070313,-0.0703740318234366 9561,2010-04-23,61.790000915527344,61.83000183105469,60.66999816894531,60.9900016784668,3838700.0,0.013615515805775358,1.6363687594012666,0.7476630516160774,59.82907543451693,53.76609756501844,-0.5235258309459283,-0.9581559938159359,-3.2656725651127445,-5.828142057195819,13.80953116956552,1.160003662109375,0.6104331999917676,0.9010007858276339,-0.53684690102736,2.3388484726826277,0.18207694240013694,1.6199246292551308,0.3434638163867234,98.54011346629076,34.19140263753232,0.7189238434274954,4,-0.8800010681152344,-1.2850017547607422,-5.275001525878906,-7.545000076293945,-4.6599998474121165,4,-0.04952259796005376,2.0075146564482638,60.959999084472656,-1.1142807318384607,60.5,-1.9696944008816457,60.20000076293945,-0.04952259796005376 9562,2010-04-26,62.209999084472656,63.68000030517578,62.02000045776367,62.47000122070313,4530700.0,0.006797186643830777,-4.187504470352621,-0.32500298023508983,62.279292363987246,55.4069236433198,-1.024623984078353,-1.3156568226012695,-3.442828260442937,-6.172658373698624,12.883976833257455,1.8899993896484375,0.6222554128252185,1.2384990692138658,-0.30530701315257147,2.782305151580303,0.4665960280306507,2.010402110397081,-3.1199989318847656,67.97383067897454,2.2789500933095894,0.7719030411832168,4,-0.8249988555908203,-1.2299995422363281,-5.694999694824219,-7.964998245239258,-2.1399993896484375,0,-0.09451852338775535,1.6363687594012666,61.790000915527344,2.0075146564482638,60.959999084472656,-1.1142807318384607,60.5,-0.09451852338775535 9563,2010-04-27,59.31999969482422,62.09000015258789,59.0099983215332,61.77999877929688,4932200.0,-0.04645554464201507,1.0,9.461457202382467,43.89138982769994,53.74053538202156,1.6956692872525068,1.4909017163553244,-0.3640295440232677,-3.2318383053266473,11.620928265627569,3.200000762939453,0.39883438193726306,-1.5500003814697294,-3.2482347133014855,0.1482339503620267,-2.3991175473856075,-0.7008832155538514,4.3600006103515625,6.638142218715207,-56.855974720839605,0.8491171659158776,4,2.0249996185302734,1.6599998474121094,-2.700000762939453,-5.07499885559082,0.34999847412109375,1,-0.05782198791000759,-4.187504470352621,62.209999084472656,1.6363687594012666,61.790000915527344,2.0075146564482638,60.959999084472656,-0.05782198791000759 9564,2010-04-28,59.58000183105469,60.27000045776367,59.27000045776367,59.959999084472656,2948700.0,0.004383043451922974,1.0,0.154470485707285,44.14416117265838,51.837479774219375,1.220718290607202,1.1704061265708532,-0.44991782092260735,-3.438193576273406,10.00102813551867,1.0,0.17853979734150016,-1.213498306274417,-3.0016728927553515,0.5746762802065177,-2.1075855995148842,-0.3194110130339496,4.099998474121094,12.205637417671598,-46.9595376451171,0.8940872932404679,4,1.7649974822998047,1.7649974822998047,-2.605001449584961,-5.335000991821289,-2.7000007629394602,2,-0.05773753500647305,1.0,59.31999969482422,-4.187504470352621,62.209999084472656,1.6363687594012666,61.790000915527344,-0.05773753500647305 9565,2010-04-29,60.61000061035156,60.79999923706055,59.75,60.15999984741211,2662500.0,0.01728765940990651,1.5301246903423584,-1.1842210934206034,43.9548029417571,51.20136033112025,0.011663926007827286,0.24346247215474648,-1.3772866260440608,-4.414398347913476,9.613886303285504,1.2199974060058594,0.15919711132720238,-0.24099960327148295,-1.9192048798253367,1.4372056732823708,-1.0801022415484098,0.5981030350054439,2.976599655151368,34.26127642820326,-18.923188030931428,0.8391026382769281,4,0.7349987030029297,0.7349987030029297,-2.0074996948242188,-5.404998779296875,-5.83000183105468,3,-0.019303777790141807,1.0,59.58000183105469,1.0,59.31999969482422,-4.187504470352621,62.209999084472656,-0.019303777790141807 9566,2010-04-30,59.81999969482422,61.6500015258789,59.77000045776367,61.02999877929688,3984700.0,-0.013034167754032655,-1.8702359875133843,-2.688882295596167,38.03878495299043,50.56481169489946,0.7749944883579332,1.095954065919237,-0.5168651473624948,-3.5720963727640367,9.220315455187675,1.8800010681152273,-0.01229319101835813,-1.0350004196167006,-2.7024028024117754,0.6324019631783742,-1.868701611014238,-0.20129922821916324,3.675068531799319,17.344775786566554,-30.265679618045514,0.8337011913975371,4,1.5249996185302734,1.5249996185302734,-0.7299995422363281,-4.614997863769531,-4.759998321533196,4,-0.03577397861193232,1.5301246903423584,60.61000061035156,1.0,59.58000183105469,1.0,59.31999969482422,-0.03577397861193232 9567,2010-05-03,61.31999969482422,61.599998474121094,59.81999969482422,60.40999984741211,4745500.0,0.025075225804954027,1.421771320173037,-0.7520665586360353,48.929955025159195,51.15897205408694,-0.6612957595263182,-0.36943087633014215,-1.928207306871613,-5.000482594881191,8.746097082837256,1.779998779296875,-0.17847071080459642,0.4309995651245089,-1.245649670486685,2.107648800735703,-0.4073250526810881,1.2693241829301058,2.0853671336975097,75.0,28.765106166872897,0.8383246178055973,5,0.024999618530273438,0.024999618530273438,-2.229999542236328,-6.114997863769531,-6.049999237060547,0,-0.06833004969930967,-1.8702359875133843,59.81999969482422,1.5301246903423584,60.61000061035156,1.0,59.58000183105469,-0.06833004969930967 9568,2010-05-04,58.41999816894531,60.61000061035156,57.86999893188477,60.22999954223633,6055300.0,-0.047292914877879344,1.1322941142418579,-1.9890128316376792,37.065628990519215,48.71523696458982,2.1899566984599943,2.479711831821902,1.0472796512998457,-2.0236076395766815,8.47639359719195,3.450000762939446,-0.2309390116065515,-2.356001853942871,-4.363875010155105,-0.3481286977306368,-3.359938432048992,-1.3520652758367504,4.897461289436649,14.550234381701443,-26.66126152003065,1.0039365781061182,5,2.355001449584961,2.355001449584961,0.7075023651123047,-3.214996337890625,-0.5499992370605398,1,0.02824377914403997,1.421771320173037,61.31999969482422,-1.8702359875133843,59.81999969482422,1.5301246903423584,60.61000061035156,0.02824377914403997 9569,2010-05-05,57.5099983215332,58.77000045776367,55.81999969482422,57.290000915527344,6720400.0,-0.01557685511698359,1.1532839093661897,-0.1215454359605548,34.65703802083017,45.86556985890206,2.9404404275624714,3.3329823931760885,2.043412150910598,-1.047153361192116,8.778386214871233,2.950000762939453,-0.25838704990568573,-3.1215015411376967,-5.603337479638967,-0.6396656026364269,-4.362419510388328,-1.8805835718870654,5.5895627157888725,28.987960478963586,-10.217664288689193,1.2409179692506338,5,2.240001678466797,2.240001678466797,1.7500019073486328,-2.3049964904785156,1.3500022888183594,2,0.03755868388894301,1.1322941142418579,58.41999816894531,1.421771320173037,61.31999969482422,-1.8702359875133843,59.81999969482422,0.03755868388894301 9570,2010-05-06,56.38999938964844,58.13999938964844,52.72999954223633,56.97000122070313,9057800.0,-0.019474855930667112,2.705481671151987,-2.636403044857933,34.98542379431771,43.10516412110215,3.7369975199127907,4.3424727016831355,3.2354037004358815,0.1372940026066516,9.653915423766884,5.409999847412109,-0.2998099538854362,-4.030000495910642,-7.153871910025828,-0.9061290817954557,-5.591936202968235,-2.4680647888530487,6.272787967123769,41.03137929928478,-0.35665735457059355,1.5619357070575914,5,1.8150005340576172,1.8150005340576172,2.8700008392333984,-1.18499755859375,1.25,3,0.008689513810435257,1.1532839093661897,57.5099983215332,1.1322941142418579,58.41999816894531,1.421771320173037,61.31999969482422,0.008689513810435257 9571,2010-05-07,56.38000106811523,57.38000106811523,54.63000106811523,56.11999893188477,7929700.0,-0.00017730664375648075,1.4336260182362766,-0.4482781300149657,35.062087060372775,40.08103019847832,3.2395582986328364,4.14770471013923,3.293617250955805,0.21169826985426,9.975242765567156,2.75,-0.49933402770116686,-3.7749988555908303,-7.31968233781631,-0.23031537336535024,-5.54734059670357,-2.0026571144780903,5.488163263494108,41.14996578813926,-0.9733644238640338,1.7723417411127407,5,1.029998779296882,1.8249988555908274,2.8799991607666087,-1.1749992370605398,3.1199989318847727,4,-0.028378897809620662,2.705481671151987,56.38999938964844,1.1532839093661897,57.5099983215332,1.1322941142418579,58.41999816894531,-0.028378897809620662 9572,2010-05-10,59.43000030517578,59.66999816894531,57.31999969482422,58.77999877929688,4719600.0,0.05409718303083588,3.1592994443356672,2.499985328208097,47.66241475702088,40.50003296840287,-0.2751937293016411,0.9403577293822352,0.31730769597413655,-2.7685986199180377,9.419053216450926,3.2899971008300852,-0.6887025441731254,-0.5944995880126953,-4.037708013668855,2.848708837643464,-2.3161038008407786,1.127104624815388,1.707110843283715,85.02537886764503,39.35733528353694,1.7216042128280813,5,-2.239999771118164,-1.2250003814697266,-0.1700000762939453,-4.224998474121094,-0.09000015258789062,0,-0.07353186790248378,1.4336260182362766,56.38000106811523,2.705481671151987,56.38999938964844,1.1532839093661897,57.5099983215332,-0.07353186790248378 9573,2010-05-11,59.459999084472656,60.40999984741211,58.5,58.72000122070313,3394500.0,0.0005047750150233288,-2.2372870397310316,1.138455579421812,46.7901200264109,40.7940283965976,-0.3165318738891827,0.786884598039677,0.33095091280691946,-2.7320047656727837,9.120974302962386,1.9099998474121094,-0.9561583475125701,-0.46050071716308594,-3.835956949262581,2.914955514936409,-2.1482288332128334,1.2272273988866615,1.004543135488987,87.63019889075761,39.06882382111728,1.6877281160497488,5,-2.269998550415039,-1.2549991607666016,0.41500186920166016,-4.254997253417969,-0.04000091552734375,1,-0.07046751919313698,3.1592994443356672,59.43000030517578,1.4336260182362766,56.38000106811523,2.705481671151987,56.38999938964844,-0.07046751919313698 9574,2010-05-12,61.13999938964844,61.31000137329102,59.84000015258789,59.86000061035156,4043000.0,0.02825429416487313,-1.227275091755061,1.729733073520786,50.51664846181404,41.523122343270586,-1.9578659062153818,-0.993680306864853,-1.282406749775717,-4.351253754927029,9.02528928455347,1.8500022888183665,-1.2650421652678858,1.2509996414184599,-2.0629828310202143,4.564982113857134,-0.40599159480088076,2.9079908776378005,-8.40999984741211,98.01862532211501,49.482163403790324,1.6569912362193377,5,-3.9499988555908203,-2.934999465942383,-1.1674995422363281,-5.93499755859375,-1.8800010681152344,2,-0.0534838156756231,-2.2372870397310316,59.459999084472656,3.1592994443356672,59.43000030517578,1.4336260182362766,56.38000106811523,-0.0534838156756231 9575,2010-05-13,59.88000106811523,61.16999816894531,59.79999923706055,61.040000915527344,3299400.0,-0.02060841239960065,-1.0757504385445236,-0.9062507450587758,44.64985877067549,42.25768610079115,-0.9077693756812266,0.12464226336933137,0.01645986160360735,-3.030987008629893,8.478528743728143,1.3699989318847656,-1.23924990560581,0.08500118255614808,-3.1100444892216714,3.2800468543339676,-1.5125216533327617,1.6825240184450578,-6.978401489257806,78.59281078074498,34.87859330582127,1.5975228358889109,5,-2.7150020599365163,-1.6750011444091726,0.0924987792968821,-4.67499923706054,0.5699996948242259,3,-0.017034075477109334,-1.227275091755061,61.13999938964844,-2.2372870397310316,59.459999084472656,3.1592994443356672,59.43000030517578,-0.017034075477109334 9576,2010-05-14,58.36000061035156,59.4900016784668,57.29999923706055,59.11999893188477,4523800.0,-0.025384108728298438,1.9199958292749295,0.6551710530210125,39.84169104449851,41.247878991828856,0.4284018240194314,1.55503927089336,1.5636255134871746,-1.4699623692614239,9.3009303062499,2.5800018310546804,-1.2740689625693875,-1.3274993896484375,-4.565639878166046,1.9106410988691707,-2.946569633907238,0.29157085461036303,-5.2902329956054714,26.43393537658933,-13.624537474373913,1.6190702442588032,5,-1.3400001525878906,-0.1550006866455078,1.6124992370605469,-3.154998779296875,0.7399978637695312,4,-0.012337238059853872,-1.0757504385445236,59.88000106811523,-1.227275091755061,61.13999938964844,-2.2372870397310316,59.459999084472656,-0.012337238059853872 9577,2010-05-17,57.95000076293945,58.86999893188477,56.77000045776367,58.56999969482422,4221700.0,-0.007025357147432687,2.4426277691790284,0.8157898699486444,45.84092547766526,42.22291193484508,0.3465377915930432,1.8620345221297327,1.9630589409688355,-1.0328813453033234,10.24352504396813,2.099998474121101,-1.4065389275624938,-1.6114992141723619,-4.916852320050886,1.693853891706162,-3.264175767111624,0.04117733876690011,-4.715428473022463,25.99119090791453,-17.538992619229006,1.6526765529392622,5,-0.9300003051757812,0.25499916076660156,2.0224990844726562,-2.7449989318847656,1.2599983215332031,0,0.026747182340881137,1.9199958292749295,58.36000061035156,-1.0757504385445236,59.88000106811523,-1.227275091755061,61.13999938964844,0.026747182340881137 9578,2010-05-18,57.15999984741211,59.599998474121094,57.0,58.47000122070313,4433600.0,-0.013632457379233909,-2.1901800863572007,2.112909080840969,42.88234550977494,43.13683498917228,1.0493638423097238,2.5429891560068967,2.744056598309136,-0.23624492997056024,11.188844088107535,2.5999984741210938,-1.4433906610928204,-2.249500083923337,-5.707302712158544,1.20830254431187,-3.978401398040944,-0.5205987698057299,-3.763918975827636,8.590293193875635,-37.29522355714336,1.7289013141176035,5,-0.1399993896484375,1.0450000762939453,2.987499237060547,-1.7999992370605469,1.029998779296868,1,0.038138563873255205,2.4426277691790284,57.95000076293945,1.9199958292749295,58.36000061035156,-1.0757504385445236,59.88000106811523,0.038138563873255205 9579,2010-05-19,58.86999893188477,59.52000045776367,56.0,59.47000122070313,11276800.0,0.029916009255379405,9.057133203633972,0.4580165342201257,45.079179796772415,44.25836343388947,-0.500013186478121,0.7426914071086017,1.0421599969924173,-1.9211350191461136,12.409846762331094,3.520000457763672,-1.695905412612639,-0.4580009460449119,-3.884274695508239,2.968272803418415,-2.171137820776579,1.2551359286867552,-5.315639650266171,55.512571534822364,7.819723078789899,1.713136874731665,5,-0.8999977111816477,-0.664999008178718,1.2775001525878835,-3.5099983215332102,0.8700027465820241,2,0.009342606540504894,-2.1901800863572007,57.15999984741211,2.4426277691790284,57.95000076293945,1.9199958292749295,58.36000061035156,0.009342606540504894 9580,2010-05-20,56.66999816894531,58.56000137329102,56.349998474121094,57.040000915527344,8009300.0,-0.03737049096068368,-3.3762341086091254,0.6166688918982497,41.749601544902745,45.00142059883724,1.948821681533481,2.7455846321075583,3.2503339618658345,0.28712561599431297,13.200483339622664,2.520000457763679,-1.6055717880814129,-2.4435016632080107,-5.975111326379761,1.0881079999637393,-4.209306494793886,-0.6776968316221357,-2.9605260454932605,18.611068136879876,-31.560691075160737,1.7658048315858732,5,1.9850025177001953,1.5350017547607422,3.4775009155273438,-1.30999755859375,1.8400001525878906,3,0.045703198099046105,9.057133203633972,58.86999893188477,-2.1901800863572007,57.15999984741211,2.4426277691790284,57.95000076293945,0.045703198099046105 9581,2010-05-21,58.72999954223633,59.04999923706055,55.22999954223633,55.52000045776367,7004500.0,0.03635082830159475,-1.0158304865700545,-8.675608800544364,43.4096680552943,44.52889318753429,0.28745216730946055,0.468607120606805,1.2471125890683794,-1.746166337898586,14.684970282969307,3.8199996948242188,-1.3337842163779001,-0.2305002212524414,-3.5314889523872566,3.0704885098823738,-1.8809945868198525,1.4199941443149697,-4.868516833787496,80.09155275675232,31.694708043343326,1.6504943655674076,5,-0.45999908447265625,-0.5249996185302734,1.739999771118164,-3.1999988555908203,-3.299999237060547,4,0.029286586652638613,-3.3762341086091254,56.66999816894531,9.057133203633972,58.86999893188477,-2.1901800863572007,57.15999984741211,0.029286586652638613 9582,2010-05-24,56.33000183105469,58.86999893188477,56.18999862670898,58.18999862670898,5300400.0,-0.04086493665738333,-1.5046694320209453,-0.5794384193601267,44.543088762356454,44.27922304708379,2.4601859584821355,2.535500030382366,3.6478362949822625,0.6828232310958953,15.103849714767058,2.6800003051757955,-1.0245244180936979,-2.3364980697631808,-5.461610497722447,0.7886143581960852,-3.8990542837428137,-0.7739418557835478,-2.319548749309014,25.17168324212684,-26.370263663613372,1.562556213979633,5,1.9399986267089844,1.8749980926513672,4.139997482299805,-0.8000011444091797,-0.6500015258789062,0,0.049174446174779174,-1.0158304865700545,58.72999954223633,-3.3762341086091254,56.66999816894531,9.057133203633972,58.86999893188477,0.049174446174779174 9583,2010-05-25,55.88999938964844,55.9000015258789,53.20000076293945,54.86999893188477,8849200.0,-0.007811156170843159,4.192285543463567,-0.5483882876286676,45.663813607485146,43.740019174380585,2.6155855268988475,2.8515609645984625,4.099908118397892,1.1521080100091154,16.374010234867978,3.1300010681152344,-0.7052466650151317,-2.6050004959106445,-5.947980714318469,0.7379797224971796,-4.27649060511456,-0.9335103867067289,5.420001983642585,42.56327146521805,-11.342851721942232,1.6714901092039125,5,1.2950000762939453,2.315000534057617,4.685000419616699,-0.3599987030029297,-0.6800003051757812,1,0.05940239275506465,-1.5046694320209453,56.33000183105469,-1.0158304865700545,58.72999954223633,-3.3762341086091254,56.66999816894531,0.05940239275506465 9584,2010-05-26,56.13999938964844,57.61000061035156,55.91999816894531,56.70000076293945,5225500.0,0.004473072154770996,-2.3799919891663013,-0.5490207078130239,49.29814701215564,44.25649564565615,1.7676340409535811,2.456580866705778,3.8396635025560073,0.9439990313979081,17.37518985851571,1.720001220703125,-0.8108973247229088,-2.183000373840329,-5.64287021600218,1.2768694683215216,-3.9129352949212546,-0.4530654527594038,5.007801971435555,50.256399889928026,-5.060251021194077,1.7299349210809236,5,0.26000022888183594,2.065000534057617,4.435000419616699,-0.6099987030029297,-1.6399993896484375,2,0.03651584003113717,4.192285543463567,55.88999938964844,-1.5046694320209453,56.33000183105469,-1.0158304865700545,58.72999954223633,0.03651584003113717 9585,2010-05-27,59.43999862670898,59.4900016784668,57.2400016784668,57.2400016784668,5068200.0,0.058781604434235524,-1.0454573828366127,-3.9285563449840133,57.25117957318054,46.190883259954155,-1.7895316093176845,-0.9861254217962099,0.5459552362354074,-2.3259498662493243,18.42688062951395,3.3500022888183594,-0.8334522795204435,1.1754989624023366,-2.1588419776724024,4.509839902477076,-0.49167150763503287,2.842669432439706,1.5488467224121223,99.20503903847798,40.357438968788095,1.6671704700373682,5,-3.039999008178704,-1.2349987030029226,1.172501564025886,-3.9099979400634695,-4.80999755859375,3,0.005047157784135781,-2.3799919891663013,56.13999938964844,4.192285543463567,55.88999938964844,-1.5046694320209453,56.33000183105469,0.005047157784135781 9586,2010-05-28,57.68000030517578,59.56999969482422,57.02999877929688,59.4000015258789,5162100.0,-0.02960966289024025,1.4660232289413577,-0.7818198211944867,45.583038324906724,46.16222913186988,-0.15213365932273604,0.6380419766580232,2.3028837985242774,-0.5424772851785065,19.72697399880543,2.5400009155273366,-1.119355421033326,-0.4774993896484361,-3.7381990056858925,2.7832002263890203,-2.1078491976671643,1.1528504183702921,3.1530681522216852,70.32967493623705,14.182288236957149,1.6303498080187273,5,-1.2800006866455078,0.5249996185302734,3.027499198913574,-1.8950004577636719,-1.0800018310546875,4,0.014389702010506822,-1.0454573828366127,59.43999862670898,-2.3799919891663013,56.13999938964844,4.192285543463567,55.88999938964844,0.014389702010506822 9587,2010-06-01,57.13000106811523,58.68000030517578,56.58000183105469,57.22000122070313,4939800.0,-0.009535354267520724,-2.529413273238425,0.05232563297316367,44.269556705114475,46.31636370912982,0.3009661487502413,0.9044118443714169,2.8517407507426995,0.030431343769002694,21.152713304677327,2.0999984741210938,-1.2216130424618399,-0.8179986953735394,-3.744441198407422,2.1084438076603433,-2.281219946890481,0.645222556143402,3.550406035393081,61.69546254559511,9.136747214513882,1.4632212515169414,6,-0.7450008392333913,1.0749988555908274,3.577498435974128,-1.0500011444091726,0.12999725341797586,1,-0.02975670805453967,1.4660232289413577,57.68000030517578,-1.0454573828366127,59.43999862670898,-2.3799919891663013,56.13999938964844,-0.02975670805453967 9588,2010-06-02,60.06999969482422,60.099998474121094,57.0,58.099998474121094,7109000.0,0.05146155385510465,2.054187525368692,-21.88886534141137,47.5220012127877,46.587788310909296,-2.439364559516285,-2.0086176011829053,-0.08846569071895516,-2.8757161847358788,21.66676551821862,3.0999984741210938,-1.0250637560070857,2.0394998550415053,-1.032385838726519,5.11138554880953,0.5035570081574932,3.5754427019255175,0.4607992818727098,99.28232590653809,50.30633732482704,1.535942846884013,6,-3.4200000762939453,-2.6599998474121094,1.1125001907348633,-3.5149993896484375,-2.0600013732910156,2,-0.07308139523807411,-2.529413273238425,57.13000106811523,1.4660232289413577,57.68000030517578,-1.0454573828366127,59.43999862670898,-0.07308139523807411 9589,2010-06-03,59.66999816894531,60.86000061035156,59.209999084472656,60.40999984741211,5281500.0,-0.006658923387898308,1.0121930512168629,-0.37563513701919354,49.49348069511037,47.44821932759903,-2.1388747487815323,-1.5162353733600469,0.24413416037867108,-2.468275665941306,21.17589238725551,1.6500015258789062,-0.9538948780798222,1.5314983367919908,-1.61432733920185,4.6773240127858315,-0.04141450120492607,3.1044111747889076,-6.469997406005859,72.19619671009005,25.852577126670596,1.5729128379969188,6,-2.6399974822998047,-2.4799976348876953,1.4925012588500977,-2.904998779296875,-2.1899986267089844,3,-0.07474441463606107,2.054187525368692,60.06999969482422,-2.529413273238425,57.13000106811523,1.4660232289413577,57.68000030517578,-0.07474441463606107 9590,2010-06-04,56.88000106811523,59.33000183105469,56.5,58.36999893188477,5196200.0,-0.046757117252303027,-1.5155571831597223,2.013506059684431,46.63636409349684,47.80674110962154,0.7644321739576014,1.3832748665786099,2.9803095602230414,0.2759684727328846,19.941006247743644,3.1699981689453125,-0.8194596432227428,-1.28299884796143,-4.378720900702348,1.8127232047794877,-2.8308598743318854,0.26486217840902526,-3.5268003082275285,8.715619608240981,-38.488033055719555,1.5478610263704573,6,0.14999961853028054,0.3099994659423899,4.464998245239265,0.5149993896484446,2.4899978637695455,4,-0.04184249337944135,1.0121930512168629,59.66999816894531,2.054187525368692,60.06999969482422,-2.529413273238425,57.13000106811523,-0.04184249337944135 9591,2010-06-07,54.77999877929688,57.1500015258789,54.709999084472656,57.13999938964844,5371700.0,-0.036919870769755114,1.0504180130276515,1.5838952979308238,43.309408680022905,47.66966554491781,2.509057213318094,3.538693645846287,5.010327277735641,2.3584178180812216,18.83111876153481,2.440002441406243,-0.911902551793645,-3.3030010223388615,-6.664053890448585,0.05805184577086209,-4.983527456393723,-1.6224745882839997,-1.2766620223999041,1.1382061375053414,-46.73492257939785,1.680526434054863,6,2.2500019073486257,2.410001754760735,6.56500053405761,3.8300018310546804,4.94000244140625,0,-0.0027381839088018722,-1.5155571831597223,56.88000106811523,1.0121930512168629,59.66999816894531,2.054187525368692,60.06999969482422,-0.0027381839088018722 9592,2010-06-08,55.06000137329102,55.72000122070313,53.95000076293945,55.0099983215332,6148700.0,0.005111401975787633,1.5839370938190727,-0.021187728316040964,45.470236310453835,47.648156956358775,2.268518927065479,3.072019453548286,4.650545165514593,2.0479418228784354,19.06244678147629,1.770000457763679,-0.7521903849544529,-2.8044984817504783,-6.35943507674623,0.7504381132452735,-4.581966779248354,-1.0270301842526024,-1.4095313393249498,16.063685019722254,-35.25917802766622,1.7774682974978777,6,2.344999313354485,2.104997634887688,6.2849979400634695,4.079998016357415,6.020000457763665,1,0.027969434479111932,1.0504180130276515,54.77999877929688,-1.5155571831597223,56.88000106811523,1.0121930512168629,59.66999816894531,0.027969434479111932 9593,2010-06-09,55.27000045776367,57.45000076293945,54.93999862670898,55.7599983215332,4816100.0,0.0038140043449856886,-3.365215314496452,-9.799359169971144,41.69742061013335,46.80363180057852,2.191817205736861,2.6688549133567534,4.336094025477159,1.8074231096999114,19.4075059732095,2.510002136230476,-0.7815063490987058,-2.3849994659423857,-6.036573959236421,1.2665750273516494,-4.210786712589403,-0.5592122192953681,-1.4753398122698869,19.102745643599064,-30.381060155187292,1.825787246647016,6,2.135000228881836,1.75,6.07499885559082,3.8699989318847656,4.459999084472656,2,0.03600502709042397,1.5839370938190727,55.06000137329102,1.0504180130276515,54.77999877929688,-1.5155571831597223,56.88000106811523,0.03600502709042397 9594,2010-06-10,57.86999893188477,58.0,56.54999923706055,56.84000015258789,4373400.0,0.047041766828063825,1.248061602881425,-2.1020474892954604,52.71739327614629,46.29987776757471,-0.1530707297614171,-0.1988814494639044,1.667439162301953,-0.7760323833185936,20.134449141219772,2.729999542236328,-0.5999538299299232,0.37849903106690164,-2.888652971150563,3.6456510332843663,-1.2550769700418343,2.0120750321756375,-3.934031487093833,72.86240503142884,18.668979253889802,1.6335760011087332,6,-0.4649982452392649,-0.8499984741211009,2.9050006866455007,1.2700004577636648,2.2400016784667898,3,0.00241920498068815,-3.365215314496452,55.27000045776367,1.5839370938190727,55.06000137329102,1.0504180130276515,54.77999877929688,0.00241920498068815 9595,2010-06-11,58.86000061035156,58.97000122070313,56.95000076293945,57.22999954223633,3544000.0,0.017107338806625183,1.1837815768907896,1.582527184379711,50.309379054024,46.825026737476634,-1.379015401347317,-1.337807152599268,0.6720620737710163,-1.7648025977350557,20.73763772021232,2.020000457763679,-0.37180342665817534,1.4195007324218736,-1.7200157169593027,4.55901718180305,-0.15025749226871454,2.9892589571124617,-4.785552502249409,97.80875298165664,44.95423625882036,1.5697582246905872,6,-1.4549999237060547,-1.8400001525878906,0.8899993896484375,0.279998779296875,1.8299980163574148,4,-0.02344548171602523,1.248061602881425,57.86999893188477,-3.365215314496452,55.27000045776367,1.5839370938190727,55.06000137329102,-0.02344548171602523 9596,2010-06-14,57.63999938964844,59.68999862670898,57.27000045776367,59.45000076293945,6107200.0,-0.020727169691679648,1.113538194496508,-1.110429562714284,53.30306968641383,47.82875040206545,-0.1847091626147801,-0.18394318756833172,1.863373832791325,-0.5259025901592622,20.310321024540283,2.4199981689453054,-0.2575926565104538,0.2354995727539091,-2.876009628364187,3.3470087738720053,-1.320255027805139,1.7912541733129572,-3.429840231501295,64.28571428571436,7.6019456209737015,1.5557546005590466,6,-0.2349987030029297,-0.3849983215332031,0.5650005340576172,0.5650005340576172,4.119998931884766,0,0.030013871626567434,1.1837815768907896,58.86000061035156,1.248061602881425,57.86999893188477,-3.365215314496452,55.27000045776367,0.030013871626567434 9597,2010-06-15,59.5,59.5099983215332,57.4000015258789,58.459999084472656,6232800.0,0.03226926839082522,2.9811351989405326,-0.5745857052231806,58.49411908318015,49.04787460988684,-1.8698006766551174,-2.0257279268599575,-0.033308439397288225,-2.3454584208901395,19.67844910636272,2.109996795654304,-0.5531787676990376,2.018000221252443,-1.2251463995649559,5.2611468420698415,0.3964269108437435,3.639573531661142,-5.156844012808769,96.00002891138996,35.97978209020552,1.6215733104086993,6,-2.094999313354492,-2.2449989318847656,-1.692500114440918,-1.2950000762939453,3.3100013732910227,1,0.0036974995076157757,1.113538194496508,57.63999938964844,1.1837815768907896,58.86000061035156,1.248061602881425,57.86999893188477,0.0036974995076157757 9598,2010-06-16,59.34000015258789,59.68000030517578,58.61999893188477,59.0099983215332,3372400.0,-0.0026890730657497253,1.0990081808087,0.3173091736052525,57.5614385302815,49.9443143693503,-2.038624072771796,-1.7855816923754304,0.08610469120844755,-2.1067334055055653,19.376506164724194,1.0600013732910085,-0.4289570213108078,1.7490003585815401,-1.593591178926573,5.091591896089653,0.07770458982748352,3.4202961273355967,-4.866507272933454,88.85354961294199,26.458186919293297,1.6712957687540557,6,-2.520000457763672,-2.0849990844726562,-1.6424999237060547,-1.135000228881836,5.159999847412109,2,0.029322576238498987,2.9811351989405326,59.5,1.113538194496508,57.63999938964844,1.1837815768907896,58.86000061035156,0.029322576238498987 9599,2010-06-17,59.41999816894531,59.959999084472656,58.2599983215332,59.83000183105469,4043800.0,0.0013481296958495204,4.074643011683254,-1.2424284459240764,49.9442573598253,50.311858065609016,-2.411398228764398,-1.9207397864806026,-0.02536068963988214,-2.1174397962813245,18.754103372886885,1.7000007629394531,-0.21316505063040836,1.8014984130859375,-1.5940290690509045,5.1970258952227795,0.10373467201751652,3.4992621541543585,-4.818775134676933,82.05976024424216,23.315916221668957,1.6977637410684214,6,-2.464998245239258,-2.164997100830078,-1.7224979400634766,-1.2149982452392578,5.5600051879882955,3,0.005217121892356902,1.0990081808087,59.34000015258789,2.9811351989405326,59.5,1.113538194496508,57.63999938964844,0.005217121892356902 9600,2010-06-18,59.2599983215332,59.849998474121094,58.75,59.5,5729700.0,-0.0026926935769535643,1.3404257046040218,0.5853647190174917,54.83475520686328,51.59245212414683,-2.099027526081521,-1.6408837391129936,0.0935715331695377,-1.8839044701752172,18.09806516078608,1.0999984741210938,-0.2994118070433629,1.5119985580444322,-1.9284753973853768,4.952472513474241,-0.2082384196704723,3.2322355357593366,-4.533599735743159,73.97765352037176,16.009506712856727,1.7202369777149051,6,-2.3049983978271484,-2.0749988555908203,-1.5624980926513672,-1.0549983978271484,5.020000457763686,4,0.014343609734958296,4.074643011683254,59.41999816894531,1.0990081808087,59.34000015258789,2.9811351989405326,59.5,0.014343609734958296 9601,2010-06-21,60.45000076293945,61.43000030517578,59.849998474121094,60.0,5562200.0,0.020081040754498902,-3.2133167861084693,-1.8749900659620122,59.776204471327574,53.1820041420217,-2.6822227769110683,-2.8410849448015085,-1.1586895665935373,-2.97641858103448,16.910807704607606,2.170001983642578,-0.394588216615702,2.6160009384155245,-1.0088738124099592,6.240875689241008,0.8035635630027826,4.428438313828266,-5.600930136658178,75.68238612699258,17.43448637111112,1.812437375412743,6,-2.2650012969970703,-3.135000228881836,-2.7650012969970703,-2.2450008392333984,3.729999542236328,0,0.0039701879361540016,1.3404257046040218,59.2599983215332,4.074643011683254,59.41999816894531,1.0990081808087,59.34000015258789,0.0039701879361540016 9602,2010-06-22,59.099998474121094,60.75,58.91999816894531,60.38000106811523,3965500.0,-0.022332543784615022,-1.2317051896063658,-2.844445386343391,46.848600460341295,53.75435745871147,-0.7810123686901704,-1.3417114388707958,0.10047760938500971,-1.5153505074600844,15.649349516228444,1.8300018310546875,-0.2336646206078612,1.1274988174438505,-2.466963417493602,4.721961052381303,-0.6697323000248758,2.924729934912577,-3.987690660684038,26.498410944925194,-25.46178870494305,1.797231117468726,6,-0.10999870300292969,-1.7849979400634766,-1.4874982833862305,-0.8949985504150391,5.410003662109375,1,0.045008458817082264,-3.2133167861084693,60.45000076293945,1.3404257046040218,59.2599983215332,4.074643011683254,59.41999816894531,0.045008458817082264 9603,2010-06-23,59.209999084472656,59.849998474121094,58.209999084472656,59.06999969482422,3200700.0,0.0018612624905520736,1.3098612737881605,-0.10937430150948518,48.47682483927752,53.283183187948275,-0.30547335461591274,-1.2545547110558672,-0.08483375980726748,-1.493996233008069,13.501879509785974,1.6399993896484375,0.2200446617972034,1.0714994430542006,-2.4232855943919134,4.566284480500315,-0.6758930756688528,2.818891961777254,-3.8449835713660505,31.055888847819702,-17.58679704399988,1.7473925187230557,6,-0.019998550415039062,-1.894998550415039,-1.597498893737793,-1.0049991607666016,7.470001220703125,2,0.060800580045312635,-1.2317051896063658,59.099998474121094,-3.2133167861084693,60.45000076293945,1.3404257046040218,59.2599983215332,0.060800580045312635 9604,2010-06-24,58.18999862670898,59.41999816894531,58.06000137329102,58.72999954223633,3722600.0,-0.01722682779151008,-2.4000114441573235,-3.8571662125341106,54.91371578722648,53.79477615830411,0.8545585946587195,-0.07704923999738611,0.8390359928806461,-0.36959257427433556,12.228748931553122,1.3599967956542898,0.6016796633228338,-0.051000976562505684,-3.4168591441613216,3.3148571910363103,-1.7339300603619137,1.6319281072369023,-2.582383721919605,3.857486487250909,-47.77704320674678,1.6829290837994066,6,1.1600017547607493,-0.8749980926513601,-0.577498435974114,0.015001296997077418,8.979999542236335,3,0.10843790208296644,1.3098612737881605,59.209999084472656,-1.2317051896063658,59.099998474121094,-3.2133167861084693,60.45000076293945,0.10843790208296644 9605,2010-06-25,59.7400016784668,59.86000061035156,58.11999893188477,58.72999954223633,8440100.0,0.02663693226221131,1.7840026855468636,-1.870371155286148,69.40531663305175,55.58391470793054,-0.6230045455745241,-1.6900754762755952,-0.7907461518840506,-1.8226832111556703,11.741791239074626,1.7400016784667898,1.14011309798925,1.484001922607419,-1.9069353548252863,4.874939200040124,-0.2114667161089301,3.179470561323768,-3.899491357661965,49.85165690352878,-7.8328106990245345,1.6954686387163511,6,-0.3250007629394531,-2.4250011444091797,-1.652501106262207,-1.5350017547607422,7.079998016357422,4,0.08771345047276013,-2.4000114441573235,58.18999862670898,1.3098612737881605,59.209999084472656,-1.2317051896063658,59.099998474121094,0.08771345047276013 9606,2010-06-28,58.5099983215332,59.5099983215332,58.36000061035156,59.5099983215332,2993200.0,-0.020589275567043486,1.2999954223632812,-0.9900969157671302,62.563707893888676,56.03609124245371,0.8307483628463217,-0.416032731393571,0.3838378948698207,-0.49219600441861644,11.155767243726139,1.3800010681152344,1.1852723067148077,0.21249866485595703,-3.1690599686539755,3.5940572983658896,-1.4782806518990128,1.9032779816109269,-2.4459084013535346,16.728519627265378,-44.31136773787566,1.6907793167549674,6,1.2350025177001953,-1.194997787475586,-0.07999801635742188,-0.30499839782714844,9.049999237060547,0,0.09861563191397615,1.7840026855468636,59.7400016784668,-2.4000114441573235,58.18999862670898,1.3098612737881605,59.209999084472656,0.09861563191397615 9607,2010-06-29,55.43000030517578,57.54999923706055,54.9000015258789,57.540000915527344,5541200.0,-0.052640541868275936,1.4882639702274203,2.1100006103515625,50.481926963298264,55.24947884612224,3.6573080494434436,2.6668037739534256,3.372773552258707,2.702851257895901,10.883890865077477,3.609996795654304,1.1480577859833971,-2.782499313354492,-6.366996891250579,0.8019982645415951,-4.574748102302536,-0.9902505244064486,6.0,10.685461232362918,-53.359968687291676,1.792248788948044,6,2.7350006103515625,1.885000228881836,2.807499885559082,2.7749996185302734,12.550003051757827,1,0.15785675540007116,1.2999954223632812,58.5099983215332,1.7840026855468636,59.7400016784668,-2.4000114441573235,58.18999862670898,0.15785675540007116 9608,2010-06-30,55.68000030517578,57.52999877929688,55.459999084472656,56.11999893188477,6621200.0,0.00451019301143063,-3.704539050748433,0.20853009451768836,42.31580046338494,54.401872524295534,3.166534226584645,2.182975203712026,3.0414429600102793,2.571320589579038,11.287534755370912,2.099998474121101,1.131218290336875,-2.3129993438720717,-5.955745566879983,1.3297468791358398,-4.134372455376031,-0.4916262323681124,5.6194000244140625,15.7257847433617,-45.25439382191986,1.8213731115039562,6,2.4850006103515625,1.635000228881836,2.557499885559082,2.5249996185302734,12.360000610351562,2,0.1585848021310785,1.4882639702274203,55.43000030517578,1.2999954223632812,58.5099983215332,1.7840026855468636,59.7400016784668,0.1585848021310785 9609,2010-07-01,55.209999084472656,56.18000030517578,53.68999862670898,55.97999954223633,6218200.0,-0.008441113831305747,3.256405909184288,1.750006502345151,36.70794389926764,52.38778237900713,3.326345530063044,2.4260998953975843,3.4133039208545455,3.171992589496071,12.272809427726516,2.490001678466804,0.8087220648302349,-2.5600006103515653,-6.31482315798128,1.1948219372781494,-4.437411884166423,-0.682589336536708,5.961413269042971,24.63533175181114,-30.377352301717007,1.877411273814859,7,2.3500003814697266,2.3500003814697266,2.4850006103515625,2.9950008392333984,14.080001831054688,3,0.20775224435620343,-3.704539050748433,55.68000030517578,1.4882639702274203,55.43000030517578,1.2999954223632812,58.5099983215332,0.20775224435620343 9610,2010-07-02,54.5,55.9000015258789,53.91999816894531,55.29999923706055,3892000.0,-0.012859972763019645,-1.0204086001833315,1.038959430470991,38.124064721691774,49.98198907349204,3.6767852136296852,3.108001958309501,4.0000596403239115,3.988145106693999,12.32938574684103,1.9800033569335866,0.47935595234369544,-3.1509996414184585,-7.166400753303094,0.8644014704661771,-5.158700197360773,-1.1432990854761442,6.372155804443359,13.91755009903804,-38.27301482874583,2.0077005559423178,7,2.719999313354492,3.059999465942383,2.802499771118164,3.7049999237060547,13.419998168945312,4,0.23247703062284986,3.256405909184288,55.209999084472656,-3.704539050748433,55.68000030517578,1.4882639702274203,55.43000030517578,0.23247703062284986 9611,2010-07-06,54.63000106811523,56.06000137329102,54.13000106811523,55.709999084472656,3787300.0,0.0023853406993619153,1.1685365085284063,1.3499988079059766,28.80768064934128,47.977442427825366,2.943989800060315,3.1264837038728857,3.719027286225426,3.970442249252393,11.805042576425882,1.9300003051757955,0.320710085007633,-3.0134986877441463,-7.051972354293767,1.0249749788054743,-5.032735521018957,-0.994261854469336,5.954868449218758,24.35239100443133,-21.37552300187495,2.0192368332748116,7,2.144998550415046,2.9299983978271555,2.672498703002937,3.5749988555908274,10.709995269775384,1,0.22313744075366082,-1.0204086001833315,54.5,3.256405909184288,55.209999084472656,-3.704539050748433,55.68000030517578,0.22313744075366082 9612,2010-07-07,56.599998474121094,56.599998474121094,54.38999938964844,54.68999862670898,3406900.0,0.03606072428132623,1.3141353518609133,-1.7685216254878708,39.69924712829452,47.002156015493924,0.6504786261175539,1.3468270611341708,1.60423633043645,2.0890931314368117,10.916335727482737,2.2099990844726562,0.10046704870779877,-1.1205011367797866,-5.007453179513959,2.766450905954386,-3.0639771581468693,0.8229748845872962,3.7090762075878914,75.78124301508086,34.041615182779125,1.9434760213670854,7,0.1750011444091797,0.9600009918212891,0.7025012969970703,1.605001449584961,8.930000305175795,2,0.19363956501666402,1.1685365085284063,54.63000106811523,-1.0204086001833315,54.5,3.256405909184288,55.209999084472656,0.19363956501666402 9613,2010-07-08,57.2599983215332,57.27999877929688,56.13999938964844,57.02000045776367,3333400.0,0.011660775003622614,7.142888283378384,0.12565334185482133,42.21902559830659,45.59163488339172,-0.35226190871148333,0.8891438144423915,0.897294432096956,1.509865351951433,10.638628785980218,1.1399993896484446,-0.3301082040823502,-0.5600011825561495,-4.281177924282673,3.161175559170374,-2.4205895534194113,1.3005871883071123,2.78431331797578,99.44288420853516,60.20913490080396,1.8605883708632613,7,-0.4849987030029297,0.3000011444091797,0.03500175476074219,0.9450016021728516,7.590000152587905,3,0.18721630020322655,1.3141353518609133,56.599998474121094,1.1685365085284063,54.63000106811523,-1.0204086001833315,54.5,0.18721630020322655 9614,2010-07-09,58.0099983215332,58.540000915527344,56.86999893188477,57.20000076293945,3693200.0,0.013098149178917273,-1.2721096555876308,3.3750198683917727,45.68072137014773,42.95556874306905,-1.2633330593842516,0.15828536362046464,0.09971767494209871,0.8351206868693808,10.336340456801562,1.670001983642571,-0.401771455843587,0.18299884796142862,-3.5391005100391766,3.905098205962034,-1.678050831038874,2.0440485269617312,1.7801407974637797,88.52808920111039,51.471364221565445,1.8610496790003044,7,-1.4099998474121094,-0.4499988555908203,-0.9799985885620117,0.19500160217285156,7.579998016357408,4,0.17290127364597807,7.142888283378384,57.2599983215332,1.3141353518609133,56.599998474121094,1.1685365085284063,54.63000106811523,0.17290127364597807 9615,2010-07-12,57.47999954223633,57.97999954223633,56.790000915527344,57.68999862670898,3252000.0,-0.009136335022098097,2.0126512598143838,-0.25925891040613996,39.24692213987587,40.364814770400955,-1.2154461241384098,0.6109191317541303,0.541795115915626,1.3949455773291888,10.449712265547308,1.2199974060058594,-0.5425989364872521,-0.2779998779296875,-3.9705160562157147,3.4145163003563397,-2.124257967072701,1.568258211213326,2.066133957069134,75.96368684880913,41.98381084421576,1.8462580891430134,7,-1.364999771118164,0.07999992370605469,-0.3699989318847656,0.7250003814697266,9.75000381469728,0,0.20546279518692456,-1.2721096555876308,58.0099983215332,7.142888283378384,57.2599983215332,1.3141353518609133,56.599998474121094,0.20546279518692456 9616,2010-07-13,59.36999893188477,59.54999923706055,58.09000015258789,58.33000183105469,4090400.0,0.032880991731039755,1.0857163876937665,-4.952388737511555,50.94076799546598,40.41579710730848,-3.3197305738833833,-1.2045874915362589,-1.3905084143727322,-0.46638900284844453,10.579232846712753,2.0699996948242188,-0.6851718244216727,1.5254995346069435,-2.235790367332953,5.28678943654684,-0.35514541636300834,3.4061444855768954,-5.6800003051757955,96.5116218895617,59.04136190054416,1.8806449509699494,7,-2.750000000000007,-1.80999946594239,-2.2599983215332102,-1.164999008178718,6.610004425048835,1,0.14401211707734674,2.0126512598143838,57.47999954223633,-1.2721096555876308,58.0099983215332,7.142888283378384,57.2599983215332,0.14401211707734674 9617,2010-07-14,59.72000122070313,59.79999923706055,58.4900016784668,58.97999954223633,3625300.0,0.005895271940629776,1.9111130891073163,0.7115420589885909,51.747779292500674,41.463794754988,-3.349428707732031,-1.6203383499882236,-1.827976888041917,-0.7857195754374757,10.74231113868875,1.30999755859375,-1.1826108038766847,1.864501762390141,-1.9183984899995963,5.647402014779878,-0.02694836380472765,3.7559518885850096,-5.912802581787126,97.81426175703315,57.073395547416425,1.8914501261948686,7,-2.9750022888183665,-2.1600017547607493,-2.6100006103515696,-1.5150012969970774,5.989997863769524,2,0.09410574350824352,1.0857163876937665,59.36999893188477,2.0126512598143838,57.47999954223633,-1.2721096555876308,58.0099983215332,0.09410574350824352 9618,2010-07-15,61.08000183105469,61.31999969482422,59.02000045776367,59.63000106811523,6389600.0,0.02277295014321079,1.3834232325368574,1.9594560460236934,59.678507725590244,44.016079624579405,-4.3168476729075,-2.996954001234691,-3.167953700207775,-2.097567832450075,11.24230417715568,2.299999237060547,-1.4861675648519252,3.137502288818361,-0.862928766014285,7.137933343651007,1.1372867614020379,5.137717816234684,-7.0330911682128985,94.70203248472437,47.25931364991686,2.0002155274163225,7,-3.460002899169922,-3.5200023651123047,-3.795001983642578,-2.875001907348633,4.049995422363281,3,0.07285521962737906,1.9111130891073163,59.72000122070313,1.0857163876937665,59.36999893188477,2.0126512598143838,57.47999954223633,0.07285521962737906 9619,2010-07-16,59.72999954223633,61.09000015258789,59.52000045776367,60.45000076293945,5054000.0,-0.022102197910085608,-1.7543869042042002,-0.49655230473363976,49.96604842514934,45.33185559163024,-2.523644794270055,-1.7102202760357557,-1.783865407125667,-0.6970345650757821,11.618827347463347,1.5699996948242188,-1.3854998231225721,1.7719999313354506,-2.254850215046581,5.798850077717482,-0.24142514185556507,3.7854250045264664,-5.246703537475597,64.90064942501633,17.028888510163725,2.013425073191016,7,-2.0049991607666016,-2.1700000762939453,-2.5174989700317383,-1.5249996185302734,3.2900009155273438,4,0.08571905191903317,1.3834232325368574,61.08000183105469,1.9111130891073163,59.72000122070313,1.0857163876937665,59.36999893188477,0.08571905191903317 9620,2010-07-19,60.11000061035156,60.66999816894531,59.2599983215332,60.22000122070313,3005000.0,0.006361980094215847,1.7920940913417231,0.15277836646463921,55.763696562292935,48.3269684708471,-2.2620603659858034,-2.132616591926684,-2.088555608599748,-1.0252190123089377,11.963374007983942,1.4099998474121094,-1.1256245522165784,2.1095008850097656,-1.9924501898179017,6.211451959837433,0.058525347595931976,4.160476422423599,-5.216502384187024,62.53872272579645,10.284407162843216,2.0509755374138336,7,-2.2550010681152344,-2.5500011444091797,-2.8975000381469727,-1.9050006866455078,2.229999542236328,0,0.09116612330553431,-1.7543869042042002,59.72999954223633,1.3834232325368574,61.08000183105469,1.9111130891073163,59.72000122070313,0.09116612330553431 9621,2010-07-20,60.68999862670898,60.959999084472656,58.93999862670898,59.02000045776367,4363700.0,0.009648943777543995,-1.2076485645912973,-15.181717297821121,73.11071101860786,52.039353347548584,-2.1143999568136493,-2.83928425793048,-2.5846280586648405,-1.5619560515568622,12.553333057508448,2.020000457763679,-0.692657359542622,2.6774990081787067,-1.4559074245188626,6.810905440876276,0.610795791829922,4.744202224527491,-5.4109103124248605,77.73846255460859,19.390452673990495,2.0667032163487855,7,-1.9599990844726491,-3.1299991607665945,-3.4774980545043874,-2.4849987030029226,2.1700019836425852,1,0.10776083173853368,1.7920940913417231,60.11000061035156,-1.7543869042042002,59.72999954223633,1.3834232325368574,61.08000183105469,0.10776083173853368 9622,2010-07-21,61.7599983215332,63.0,61.20000076293945,61.33000183105469,5801600.0,0.017630577014930537,-4.217399476998436,0.2574832107451242,74.91802309892854,55.672575292062135,-2.6546439732255322,-3.8997267187886635,-3.6548639686429283,-2.587462412263278,13.538592736650273,2.3100013732910227,-0.16512307777740887,3.6144987106323256,-0.8260155865977481,8.0550130078624,1.3942415620172852,5.834755859247366,-6.118455324416679,69.45809706803976,5.482430315942395,2.220257148615037,7,-1.8649978637695312,-3.414999008178711,-4.429997444152832,-3.5549983978271484,0.9900016784667969,2,0.0683290989327805,-1.2076485645912973,60.68999862670898,1.7920940913417231,60.11000061035156,-1.7543869042042002,59.72999954223633,0.0683290989327805 9623,2010-07-22,62.81000137329102,63.47000122070313,62.27000045776367,62.4900016784668,4502000.0,0.01700134521201435,-2.1578878682929465,0.7441914106510931,79.73396223092287,59.45626872103715,-3.167705446291329,-4.918365250878246,-4.693874076880135,-3.6022222123006102,14.334850077302427,1.710002899169929,0.5450203522323278,4.484501647949223,-0.40668723027441445,9.37569052617286,2.038907208837408,6.930096087061038,-6.579781815943818,85.43047528742848,15.797810043574998,2.4455944391118174,7,-2.6800003051757884,-4.230001449584968,-5.480000495910652,-4.605001449584968,1.819995880126946,3,0.04617095443043273,-4.217399476998436,61.7599983215332,-1.2076485645912973,60.68999862670898,1.7920940913417231,60.11000061035156,0.04617095443043273 9624,2010-07-23,64.5,64.83000183105469,62.59000015258789,62.72999954223633,5306100.0,0.02690652109152203,-1.1853683045059966,5.5312567055288095,86.33720366099989,64.68852222338427,-4.291589781295144,-6.441663524695855,-6.407174894975327,-5.245515130133171,15.296091151452831,2.240001678466797,1.0756470652050183,5.859000205993652,0.244114008915588,11.473886403071724,3.05155710745462,8.666443304532685,-7.545802276317204,94.39725549196292,16.98513177486207,2.807443098539035,7,-3.039999008178711,-5.239999771118164,-7.462499618530273,-6.295000076293945,-1.5200004577636719,4,0.009767399277798017,-2.1578878682929465,62.81000137329102,-4.217399476998436,61.7599983215332,-1.2076485645912973,60.68999862670898,0.009767399277798017 9625,2010-07-26,64.98000335693361,64.98999786376953,63.9000015258789,64.5,4612700.0,0.007441912510598669,3.3600518806744772,0.27118826711495536,86.67611283822312,68.65911609480172,-4.018416310805968,-6.860723800478709,-6.864763476583114,-5.682732645612191,16.55676889914201,1.089996337890632,1.583969426943959,6.0770034790039205,-0.20337998948276947,12.35738694749061,2.9368117447605755,9.217195213247265,-7.0807091403661815,99.83480151906963,15.061974147700255,3.1401917342433454,7,-3.240003585815444,-5.64000511169435,-7.875002861022963,-6.775003433227553,-1.710002899169936,0,-0.030163170174117848,-1.1853683045059966,64.5,-2.1578878682929465,62.81000137329102,-4.217399476998436,61.7599983215332,-0.030163170174117848 9626,2010-07-27,64.27999877929689,65.19000244140625,63.81999969482422,65.01999664306639,4014200.0,-0.010772615288916043,1.537019899829753,-1.5416514344749805,79.90651623383957,71.78786464383937,-2.848202674483403,-6.014655754114486,-6.101014439032866,-4.9410236073185985,17.91281685487003,1.3700027465820312,2.009824856973914,5.088498878479015,-1.6306536389812294,11.807651395939253,1.728922619748893,8.448075137209138,-5.38800605212117,77.19290026817633,-8.35719929656669,3.3595762587301197,7,-2.214998245239272,-4.839998245239272,-7.2099990844726705,-6.0749988555908345,2.25,1,-0.030180439694311723,3.3600518806744772,64.98000335693361,-1.1853683045059966,64.5,-2.1578878682929465,62.81000137329102,-0.030180439694311723 9627,2010-07-28,64.18000030517578,64.62999725341797,63.95000076293945,63.97000122070313,1926800.0,-0.0015556701309912269,-4.439971923828125,-0.2837833658099051,78.17588038511008,73.8431282726749,-2.2898207775597896,-5.507911757974085,-5.923901680597098,-4.816084616157468,17.896630027498432,0.6799964904785156,2.629407065911977,4.551000404357907,-2.2755180456204585,11.377518854336266,1.1377411793687244,7.96425962934709,-4.280326023723177,65.4109092429268,-17.622511381309167,3.4132592249891807,7,-2.114999771118164,-4.739999771118164,-6.430000305175781,-5.975000381469727,3.5699996948242188,2,-0.0205671500241138,1.537019899829753,64.27999877929689,3.3600518806744772,64.98000335693361,-1.1853683045059966,64.5,-0.0205671500241138 9628,2010-07-29,64.51000213623047,65.18000030517578,63.290000915527344,64.65000152587889,3724800.0,0.005141817224766809,2.1500069936294395,-0.6666666666666216,77.40302364305785,76.89168107466475,-2.3267979830342185,-5.420379393318029,-6.145896660553149,-5.113544951566482,17.712785715873817,1.8899993896484375,2.961112968040432,4.439502143859862,-2.453477818260268,11.332482105979985,0.9930121627998005,7.885992124919923,-3.763875349185284,73.8461651322305,-8.141412151842829,3.4464899810600627,7,-2.4450016021728516,-5.070001602172852,-6.357501983642578,-6.305002212524414,4.1199951171875,3,-0.02728262405748716,-4.439971923828125,64.18000030517578,1.537019899829753,64.27999877929689,3.3600518806744772,64.98000335693361,-0.02728262405748716 9629,2010-07-30,66.68000030517578,67.08999633789061,63.9000015258789,64.0,6414600.0,0.033638166130622205,-1.2152762876602214,-19.142942779293495,84.07404801484728,80.03727568050412,-3.8076807916293944,-7.048389238164134,-8.23557235835284,-7.23933016390891,17.182869510782325,3.1899948120117116,3.3429820385418907,6.0360002517700195,-1.059892548561706,13.131893052101745,2.488053851604164,9.583946651935882,-5.222853413432823,89.2106177206959,6.1941591349290945,3.5479464001658614,7,-3.6650028228759908,-6.290002822875991,-8.427499771118164,-8.475000381469727,0.9899978637695312,4,-0.030743896856261554,2.1500069936294395,64.51000213623047,-4.439971923828125,64.18000030517578,1.537019899829753,64.27999877929689,-0.030743896856261554 9630,2010-08-02,67.16999816894531,67.94000244140625,66.93000030517578,67.87999725341797,4823000.0,0.00734849822325967,1.4337123475287479,-0.26492500135222463,82.23137538639533,81.0506828324805,-3.5658927899815183,-6.893971443111539,-8.566974406620702,-7.669202897534873,16.73026091811152,1.2600021362304688,3.522817941462101,5.892498207092288,-1.1559659268915539,12.94096234107613,2.36826614010036,9.416730274084209,-4.698938376895775,83.44077376801727,2.0433181901831006,3.5242320669919227,8,-2.599996566772461,-6.354997634887695,-8.83749771118164,-8.964998245239258,0.9199981689452983,0,-0.06237901951657554,-1.2152762876602214,66.68000030517578,2.1500069936294395,64.51000213623047,-4.439971923828125,64.18000030517578,-0.06237901951657554 9631,2010-08-03,66.81999969482422,67.23999786376953,65.95999908447266,66.86000061035156,3461500.0,-0.005210636945988556,2.2000152588763746,0.056339390292388866,79.33882187075173,81.54188269601642,-2.519904785747599,-5.885665080366124,-8.12558738942812,-7.248369047987985,16.116039249925088,1.279998779296875,4.014716174262915,4.932999801635745,-1.7961086870603822,11.662108290331865,1.5684455572876885,8.297554045983802,-3.2551513729033417,75.91392733209184,-3.266176625416847,3.36455424434806,8,-1.7149982452392578,-6.004999160766602,-8.454998970031738,-8.614999771118164,0.519996643066392,1,-0.05312779487090491,1.4337123475287479,67.16999816894531,-1.2152762876602214,66.68000030517578,2.1500069936294395,64.51000213623047,-0.05312779487090491 9632,2010-08-04,67.55999755859375,67.84999847412111,66.54000091552734,67.0,3191100.0,0.011074496664908784,1.298242561336317,-13.999618539004388,78.22296965455726,81.37399463197579,-2.6268981495863954,-6.073878053234218,-8.686342699659335,-7.927039453033281,15.887809817259313,1.3099975585937642,4.447901700909135,5.124997711181642,-1.5762782004786118,11.826273622841903,1.7743597553515116,8.475635667011773,-3.1201184127757955,91.82785466418369,14.007597901897526,3.35063795583013,8,-2.2949962615966797,-6.744997024536133,-9.029996871948242,-9.354997634887695,0.25,2,-0.015245690001743362,2.2000152588763746,66.81999969482422,1.4337123475287479,67.16999816894531,-1.2152762876602214,66.68000030517578,-0.015245690001743362 9633,2010-08-05,67.98000335693361,69.09999847412111,67.29000091552734,67.44999694824219,4430900.0,0.006216782319679481,-3.2588254301640207,0.9464441416893987,89.09951869760887,81.68091852493234,-2.4992376224220436,-5.9549005525439895,-8.90434508323301,-8.274509651899542,16.218888671986225,1.8099975585937642,4.668508915845592,5.0090032577514805,-1.6642618192040999,11.68226833470706,1.6723707192736867,8.345635796229274,-2.8400995519979944,78.46161972140965,-0.9518656110823258,3.33663253847779,8,-1.7850036621093892,-6.585004806518569,-10.240002632141127,-9.775003433227553,1.7999954223632812,3,-0.0033833972576605698,1.298242561336317,67.55999755859375,2.2000152588763746,66.81999969482422,1.4337123475287479,67.16999816894531,-0.0033833972576605698 9634,2010-08-06,68.04000091552734,68.30000305175781,66.75,67.55999755859375,4922400.0,0.0008825765759190585,2.0999824525264548,0.9056557601231962,88.75854204779434,81.91229954821803,-2.2398193067686805,-5.5073103566005415,-8.76553665764402,-8.273500333610485,17.157993753071825,1.5500030517578125,4.798583992452926,4.567500686645509,-2.043214702243432,11.178216075534444,1.262142992201035,7.872858381089976,-2.1080781767546313,66.24210940651044,-14.673648143258688,3.305357694444467,8,-1.845001220703125,-6.645002365112305,-10.300000190734863,-9.835000991821289,1.9899978637695455,4,0.00867131584291303,-3.2588254301640207,67.98000335693361,1.298242561336317,67.55999755859375,2.2000152588763746,66.81999969482422,0.00867131584291303 9635,2010-08-09,69.29000091552734,69.47000122070311,68.23999786376953,68.93000030517578,3990100.0,0.018371545902121422,2.4166701987878714,0.7499960263848049,89.44953245483339,82.972634683884,-3.144868654778449,-6.1420769444985694,-9.904491730554724,-9.46530343516163,18.254400385683468,1.430000305175767,4.817879179892756,5.227000617980963,-1.2381585311825205,11.692159767144439,1.9944210433992282,8.459580192562704,-2.724463029684955,94.87178929842256,12.994218365558766,3.2325795745817394,8,-2.9099998474121094,-7.595001220703132,-11.730001449584961,-11.085000991821289,0.7699966430664062,0,-0.023380036443598873,2.0999824525264548,68.04000091552734,-3.2588254301640207,67.98000335693361,1.298242561336317,67.55999755859375,-0.023380036443598873 9636,2010-08-10,67.91999816894531,68.77999877929689,67.38999938964844,68.55999755859375,4241800.0,-0.019772012245348747,1.5740685796634182,-1.7777730682829653,77.49997871264276,82.8975344980543,-1.3457528968955614,-4.320185122877049,-8.380335415627343,-8.03905062985838,20.045463756303956,1.9000015258789062,4.545452289884182,3.4294979095459013,-2.857311838326723,9.716307657418525,0.2860930356095821,6.572902783482213,-1.1699981689453125,47.098877463604374,-34.84810587506998,3.1434048739363125,8,-1.5399971008300781,-6.119997024536147,-10.529998779296875,-9.714998245239258,1.720001220703125,1,0.002502917749238387,2.4166701987878714,69.29000091552734,2.0999824525264548,68.04000091552734,-3.2588254301640207,67.98000335693361,0.002502917749238387 9637,2010-08-11,65.33999633789061,66.73000335693361,64.95999908447266,66.48000335693361,5413900.0,-0.03798589370743444,1.1585325573713856,1.7812626659991384,59.93713094772538,80.95687975412847,1.582517095896364,-1.367681256681756,-5.655250718266771,-5.41307883129349,21.355971067300366,2.9599990844726562,4.150663631236938,0.568496322631816,-5.3096282454784784,6.446620890742103,-2.370565961423324,3.5075586066869633,4.1300048828125,8.42565573007829,-70.06180141406423,2.939062284055145,8,1.3450050354003906,-3.4099960327148366,-8.172496795654283,-7.134996414184556,7.110000610351577,2,0.030609123233761304,1.5740685796634182,67.91999816894531,2.4166701987878714,69.29000091552734,2.0999824525264548,68.04000091552734,0.030609123233761304 9638,2010-08-12,65.52999877929689,65.91000366210939,64.11000061035156,64.45999908447266,3880900.0,0.0029079040718600346,-1.0339056108484321,-0.9385904445767945,54.58592062176451,77.68042115489706,1.7348554821875268,-1.2724465161352896,-5.789750597742298,-5.571985897765302,21.86237931947045,1.8000030517578267,3.9763417694305474,0.5359989166259851,-5.085045994114182,6.157043827366152,-2.2745235387440914,3.3465213719960687,3.849802398681618,26.492500135222798,-47.91775005334654,2.810522455370082,8,1.2600021362304545,-2.724998474121115,-8.362499237060561,-7.3249988555908345,8.080001831054673,3,0.034793206497314655,1.1585325573713856,65.33999633789061,1.5740685796634182,67.91999816894531,2.4166701987878714,69.29000091552734,0.034793206497314655 9639,2010-08-13,64.84999847412111,65.33999633789061,64.30000305175781,65.27999877929689,2642100.0,-0.010376931448846882,2.7818252437962028,-0.40186955870713276,49.43130012001436,74.03596834752139,2.378048310617615,-0.19942620403399758,-5.048109833368692,-4.8955049464624665,22.396154502846546,1.2299957275390767,3.846955861754779,-0.4000013351440259,-5.448857600496424,4.6488549302083655,-2.924429467820218,2.1244267975321733,4.319010681152321,13.805928722105332,-55.01763578654905,2.5244281326761966,8,1.9400024414062358,-1.7199974060058807,-7.68249893188478,-6.644998550415053,8.190002441406236,4,0.07602159477525872,-1.0339056108484321,65.52999877929689,1.1585325573713856,65.33999633789061,1.5740685796634182,67.91999816894531,0.07602159477525872 9640,2010-08-16,65.58999633789061,66.33000183105469,64.16000366210939,64.77999877929689,3427800.0,0.011410915669717525,-1.117083990829801,-1.8837139156508274,55.71053800861502,71.41060347395066,1.5537511745961439,-0.5352700537267054,-5.6266537989684835,-5.61128317459962,23.264907292224546,2.1699981689452983,3.745370317276979,0.06599674224851526,-4.3653865218860375,4.497380006383068,-2.149694889818761,2.2816883743157916,3.376652475585942,31.691569760792664,-34.58317800698886,2.2156916320672755,8,1.200004577636733,-2.4599952697753835,-8.509997367858873,-8.179996490478501,6.490005493164077,0,0.06769328692341059,2.7818252437962028,64.84999847412111,-1.0339056108484321,65.52999877929689,1.1585325573713856,65.33999633789061,0.06769328692341059 9641,2010-08-17,67.23000335693361,67.75,66.26999664306639,66.79000091552734,5731400.0,0.02500391996661211,1.000010310022392,0.5432145279180534,61.721755427949496,69.57713522654979,-0.024563772076888313,-1.7499134796140936,-7.0151213572722355,-7.212657626928532,24.5722466572721,2.160003662109389,3.3521738732473594,1.3790035247802876,-2.4784785864357843,5.23648563599636,-0.5497375308277554,3.3077445803883236,1.5423795284179391,85.71437554233725,18.53184086107258,1.928741055608036,8,-0.4400024414062642,-3.4500026702881073,-10.392503738403335,-10.04000282287599,3.959999084472642,1,0.042094214790311835,-1.117083990829801,65.58999633789061,2.7818252437962028,64.84999847412111,-1.0339056108484321,65.52999877929689,0.042094214790311835 9642,2010-08-18,65.98000335693361,67.5,65.45999908447266,67.13999938964844,9533500.0,-0.018592889150452208,1.17021691049652,-2.636339991676953,55.27638328566565,65.8190090696672,1.09264825351147,-0.1766058514621136,-5.531947508499101,-5.936649727072442,24.83446027253571,2.0400009155273438,2.963110477595393,-0.08199672698972904,-3.424568241218708,3.26057478723925,-1.7532824841042185,1.5892890301247604,2.605884237417939,51.3737104434695,-14.347693092002395,1.6712857571144877,8,0.8099975585937358,-2.000001907348654,-8.890004158020034,-8.79000282287599,6.6599960327148295,2,0.05547129200517409,1.000010310022392,67.23000335693361,-1.117083990829801,65.58999633789061,2.7818252437962028,64.84999847412111,0.05547129200517409 9643,2010-08-19,65.70999908447266,66.90000152587889,64.77999877929689,66.69999694824219,5010800.0,-0.004092213681777257,2.0503482608910644,0.8534493531435291,45.96841193355143,61.06455016808466,1.125106819429135,0.33918899860080387,-5.033869254772981,-5.654557580290984,24.785525234388896,2.120002746582003,2.620066481696526,-0.49700088500976847,-3.477591971219212,2.483590201199675,-1.9872964281144903,0.9932946580949533,2.696853030518895,43.17540399704152,-18.766158282210377,1.4902955431047211,8,1.0800018310546875,-1.5049991607666158,-8.557499885559082,-8.519998550415039,6.3899993896484375,3,0.10257187578263416,1.17021691049652,65.98000335693361,1.000010310022392,67.23000335693361,-1.117083990829801,65.58999633789061,0.10257187578263416 9644,2010-08-20,65.12999725341797,65.52999877929689,64.77999877929689,65.0,4123700.0,-0.008826690597104947,-1.6315803563064315,-0.1313106403310702,41.58416714140487,55.74617624437038,1.395686205261626,1.0211642447289506,-4.311649268646761,-5.061885757197089,24.19535950742104,0.930000305175767,2.226158559897641,-1.1085025787353544,-4.025778757415139,1.8087735999444305,-2.567140668075254,0.3501355106045452,3.104980801387981,27.019347654224145,-30.872448273039897,1.4586380893398938,8,1.31500244140625,-0.9249973297119283,-7.5399980545043945,-7.964998245239258,6.459999084472656,4,0.1302011932218925,2.0503482608910644,65.70999908447266,1.17021691049652,65.98000335693361,1.000010310022392,67.23000335693361,0.1302011932218925 9645,2010-08-23,63.02000045776367,65.65000152587889,62.45000076293945,65.55000305175781,5788500.0,-0.03239669713856108,1.3443232963461482,-19.46196959915488,36.31125804335399,51.16965172556051,2.8192225930959296,3.1376633000767242,-2.112936030758746,-2.9250140499184596,23.412011539310623,3.200000762939439,1.607150070856136,-3.1204992294311467,-6.332572529845265,0.0915740709829791,-4.726535879638206,-1.5144625792240873,5.0499784992641,10.754712771248407,-43.00439162093939,1.6060366502070627,8,2.0799999237060547,1.1849994659423686,-5.377500534057617,-5.940000534057617,8.710002899169922,0,0.1589971498727476,-1.6315803563064315,65.12999725341797,2.0503482608910644,65.70999908447266,1.17021691049652,65.98000335693361,0.1589971498727476 9646,2010-08-24,62.34000015258789,63.27000045776367,61.5,61.68000030517578,5831900.0,-0.010790230089438357,-2.4705875753121878,-0.2608692374382751,31.1143620948788,47.96712185302201,2.932885232301558,3.8629259705885772,-1.3109615023575785,-2.2262910053698874,22.651712727611365,1.7700004577636719,0.9419196033090174,-3.7034996032714815,-7.251720033884254,-0.15527917265870173,-5.477609818577875,-1.929389387965088,5.392780112794583,14.00000254313151,-33.50017437780187,1.7741102153063888,8,2.2849998474121094,1.8649997711181499,-4.632500648498535,-5.260000228881836,7.439998626708999,1,0.15624000087626677,1.3443232963461482,63.02000045776367,-1.6315803563064315,65.12999725341797,2.0503482608910644,65.70999908447266,0.15624000087626677 9647,2010-08-25,62.86000061035156,63.13000106811523,60.45000076293945,61.56999969482422,5771900.0,0.008341361188496599,1.9289591515121345,1.9545472935872612,31.609203277128728,45.41415325917359,2.2619728592464696,3.414001631880069,-1.7603929948115535,-2.7387252668229323,21.999421502600008,2.680000305175774,0.0976271790053147,-3.1174991607665987,-6.8556887229130865,0.620690401379882,-4.986593941839843,-1.2484043796933548,4.374157233800318,37.364334299920415,-5.9625101658023425,1.869094781073242,8,1.239999771118164,2.1000003814697266,-4.715001106262207,-5.780000686645508,5.709999084472656,2,0.13251673162858557,-2.4705875753121878,62.34000015258789,1.3443232963461482,63.02000045776367,-1.6315803563064315,65.12999725341797,0.13251673162858557 9648,2010-08-26,62.75,64.19000244140625,62.6500015258789,62.88000106811523,4808300.0,-0.0017499301508668852,-8.333394985376547,-0.10077595027293737,31.06659028179037,43.37362994381537,2.163695987564097,3.568337185113876,-1.5744885942032596,-2.622359995391591,21.597927563506694,1.5400009155273509,-0.553457664509537,-3.1394996643066406,-7.099433629738513,0.8204343011252249,-5.119466647022577,-1.1595326815907043,3.8057421360306307,44.23074806936011,3.6454518915815086,1.979966982715934,8,1.3500003814697266,2.210000991821289,-3.630000114440918,-4.649999618530273,5.870002746582031,3,0.15760955202626992,1.9289591515121345,62.86000061035156,-2.4705875753121878,62.34000015258789,1.3443232963461482,63.02000045776367,0.15760955202626992 9649,2010-08-27,64.62999725341797,64.84999847412111,61.9000015258789,63.38999938964844,4832100.0,0.02996011559231815,2.5119004909150844,-9.53836673611367,34.04109836004757,40.965914427307865,0.2784966039903338,1.6093989862472426,-3.3577503230384522,-4.480525097967728,20.504771743109025,2.949996948242209,-0.7727020950051866,-1.1570022583007784,-5.136857987885605,2.8228534712840556,-3.146930123093199,0.832925606491635,1.315170745303547,80.38453609986898,44.73838708020247,1.9899278647924161,8,-0.5299968719482422,0.3300037384033203,-5.274996757507324,-6.29499626159668,6.670005798339844,4,0.11558102333522946,-8.333394985376547,62.75,1.9289591515121345,62.86000061035156,-2.4705875753121878,62.34000015258789,0.11558102333522946 9650,2010-08-30,62.97999954223633,64.59999847412111,62.97999954223633,64.48000335693361,4068500.0,-0.025529905327272506,-1.1599930826998817,-1.2096825797242452,33.40055195150626,37.8191140410364,1.6978823218182129,3.087705952270781,-1.623037665418508,-2.8215809791339623,19.04898897066184,1.6499977111816406,-0.9676949437797191,-2.5975000381469755,-6.709746302344016,1.5147462260500646,-4.6536231702454955,-0.5413769060484555,2.41565173290698,57.50000216744257,22.339942122343423,2.056123132098519,8,0.9950008392333984,1.980001449584961,-2.6199989318847656,-3.964998245239258,8.979999542236328,0,0.136710016802718,2.5119004909150844,64.62999725341797,-8.333394985376547,62.75,1.9289591515121345,62.86000061035156,0.136710016802718 9651,2010-08-31,63.27000045776367,64.25,62.11000061035156,62.27000045776367,3569200.0,0.0046046509627688526,-2.242424067277404,-0.666664971249965,41.779211276226114,36.31942826220979,0.8795791180261432,2.6541934280048167,-1.861570364665596,-3.1177835197086665,18.318708853759354,2.1399993896484375,-1.0451807636311656,-2.1299991607666016,-6.322117712977601,2.062119391444398,-4.226058436872108,-0.03393988466110187,1.631085766159245,64.09093549430244,24.49374394273397,2.0960592761054997,8,0.4050006866455007,1.6900005340576172,-2.730001449584961,-4.17500114440918,8.630001068115234,1,0.13371270488321652,-1.1599930826998817,62.97999954223633,2.5119004909150844,64.62999725341797,-8.333394985376547,62.75,0.13371270488321652 9652,2010-09-01,66.52999877929689,66.68000030517578,64.47000122070311,64.69000244140625,5450700.0,0.05152518251852167,1.0654202941952546,1.8399963378906392,53.192847273783144,37.12214330001331,-2.5638098351267757,-0.7240486562019868,-4.987636574203009,-6.3708378784937025,16.882195886875557,3.4099998474121094,-1.1965091371789072,1.1814990997314538,-2.923288539316843,5.286286738779751,-0.8708947197927017,3.2338929192556023,-6.079998016357436,96.86189196263861,53.30997540874843,2.052393819524149,9,-2.964998245239272,-1.5699977874756001,-5.777498245239272,-7.334997177124038,8.819999694824205,2,0.0488501436890354,-2.242424067277404,63.27000045776367,-1.1599930826998817,62.97999954223633,2.5119004909150844,64.62999725341797,0.0488501436890354 9653,2010-09-02,67.75,67.88999938964844,66.34999847412111,66.62000274658203,3747900.0,0.018337610748352384,1.1844046079508053,0.6141301643640176,58.95061946427532,39.051749113665586,-3.8710920662233974,-2.0682024687280887,-6.060313963116414,-7.568746818024458,15.001171793608691,1.5400009155273295,-1.5661651618157322,2.4130004882812557,-1.6619250073458858,6.487925983908397,0.37553774046767785,4.450463236094826,-7.175399246215818,97.66278064145527,48.2683646108832,2.0374627478135725,9,-3.5799999237060547,-2.789999008178711,-6.997499465942383,-8.554998397827148,7.55999755859375,3,0.012103316528770725,1.0654202941952546,66.52999877929689,-2.242424067277404,63.27000045776367,-1.1599930826998817,62.97999954223633,0.012103316528770725 9654,2010-09-03,68.62999725341797,69.22000122070311,68.0,68.05000305175781,4086600.0,0.012988889349342614,-2.5882372740633945,0.5132704525659809,59.302326124319904,41.60631223377291,-4.6962658861280815,-3.0585455727150475,-6.746841547228684,-8.424982800866488,13.583767995934409,1.4700012207031108,-1.7403410721858705,3.263497924804682,-0.9013688457880562,7.428364695397427,1.1810645395083128,5.345931310101051,-7.762780554199217,91.70177332437711,38.4128958116412,2.0824333852963726,9,-3.7949962615966797,-3.6699962615966797,-7.877496719360352,-9.434995651245117,6.030006408691406,4,-0.00014562883922364378,1.1844046079508053,67.75,1.0654202941952546,66.52999877929689,-2.242424067277404,63.27000045776367,-0.00014562883922364378 9655,2010-09-07,67.66999816894531,68.44999694824219,67.30999755859375,68.34999847412111,3922300.0,-0.013988039092116433,1.590915790295033,-1.1724260401731346,51.40483692043256,43.860809436612215,-3.360713606227577,-2.3464390207413146,-5.65050801729852,-7.446403858952756,11.564984411382406,1.3199996948242188,-1.7719956297311512,2.3844989776611385,-1.5135455804187927,6.28254353574107,0.4354766986211729,4.333521256701104,-6.301614398437501,78.19967765542626,27.813934939234358,1.9490222790399647,9,-2.8349971771240234,-2.7099971771240234,-5.967500686645522,-7.5249996185302805,7.6100006103515625,1,0.053642751308339065,-2.5882372740633945,68.62999725341797,1.1844046079508053,67.75,1.0654202941952546,66.52999877929689,0.053642751308339065 9656,2010-09-08,68.08999633789061,68.68000030517578,67.80999755859375,67.83999633789061,3219000.0,0.006206563917686703,-4.612965150620716,-0.3676468938280393,57.113937309297114,46.69466877351981,-3.217672342261608,-2.901826500784793,-5.886827653267801,-7.825232339308421,10.05192471132381,1.0100021362304688,-1.6818149778528806,2.79599723815916,-1.1268975966291634,6.718892072947483,0.8345498207649911,4.757444655553321,-6.250515520371081,76.21042351973685,24.877698716906337,1.9614474173941634,9,-2.5299949645996094,-3.1299953460693217,-5.397495269775376,-7.519994735717759,7.000000000000014,2,0.05683658326808394,1.590915790295033,67.66999816894531,-2.5882372740633945,68.62999725341797,1.1844046079508053,67.75,0.05683658326808394 9657,2010-09-09,67.33999633789061,69.0,67.19999694824219,68.97000122070311,3211300.0,-0.011014833901270782,1.130178049044711,-6.52001953125,55.32331262448848,49.389860144930715,-1.9728178532694614,-2.102083947086939,-4.858784399329437,-7.0373672616634195,9.788376117676448,1.8000030517578125,-1.3233578248767799,1.9459972381591655,-2.082381890119777,5.974376366438115,-0.06819232598030567,3.9601868022986366,-5.057684296180064,34.49466607474608,-17.131717608527133,2.014189564139474,9,-1.7799949645996094,-2.3799953460693217,-4.379995346069322,-6.769994735717759,8.820007324218764,3,0.06771614844033613,-4.612965150620716,68.08999633789061,1.590915790295033,67.66999816894531,-2.5882372740633945,68.62999725341797,0.06771614844033613 9658,2010-09-10,67.80999755859375,68.41999816894531,67.12000274658203,67.55000305175781,2868000.0,0.006979525486529914,-1.3214305177111716,-0.1595053546019621,58.81579667247739,52.14260440186736,-1.843432995537313,-2.5218098255738823,-5.047607741541384,-7.462074819340707,9.932738778481001,1.2999954223632812,-0.7754687673031952,2.3019985198974666,-1.8691016839281502,6.4730987237230835,0.2164484179846511,4.387548621810275,-5.1114241661436495,32.85691968421572,-20.978162057811957,2.085550101912809,9,-2.1449966430664062,-2.849996566772461,-4.769996643066406,-7.239995956420898,8.240005493164062,4,0.11119305687943903,1.130178049044711,67.33999633789061,-4.612965150620716,68.08999633789061,1.590915790295033,67.66999816894531,0.11119305687943903 9659,2010-09-13,69.77999877929689,69.98000335693361,68.61000061035156,68.80999755859375,4380900.0,0.02905178132473596,-1.0000111378419525,3.7308527495745603,72.44356284767018,56.48071672366335,-3.359353705803258,-4.325290289873138,-6.6925903564347,-9.379657218246322,10.324428904097458,2.170005798339858,-0.175554653109117,4.025499725341817,-0.5454068348481229,8.596406285531756,1.740046445246847,6.310953005436787,-6.6901397171516095,93.00683444217404,32.32933920084517,2.2854532800949707,9,-3.734996795654311,-4.564996719360366,-5.98499965667726,-8.629999160766609,5.139999389648423,0,0.0792490523937579,-1.3214305177111716,67.80999755859375,1.130178049044711,67.33999633789061,-4.612965150620716,68.08999633789061,0.0792490523937579 9660,2010-09-14,70.02999877929689,70.77999877929688,69.26000213623047,69.69000244140625,4381800.0,0.0035826885120866514,-1.5333341810459926,0.3505112474437723,76.28162021712237,60.31431771709627,-2.7984281450541886,-4.453958011437052,-6.585076654743261,-9.582597366206826,10.40260152164372,1.5199966430664062,0.505297188689795,4.053499603271504,-0.8991135908069623,9.00611279734997,1.5771930062322639,6.5298062003107376,-6.388928173568544,79.50817450903997,12.392318644917651,2.476306597039235,9,-2.404998779296889,-4.414999008178725,-6.23499965667726,-8.879999160766609,6.410003662109361,1,0.06611459322460056,-1.0000111378419525,69.77999877929689,-1.3214305177111716,67.80999755859375,1.130178049044711,67.33999633789061,0.06611459322460056 9661,2010-09-15,70.05999755859375,70.55999755859375,69.34999847412111,69.66000366210939,3740100.0,0.0004283704101066821,-1.3725372866396781,1.1764653083205265,75.45969287082845,62.78841167232352,-1.9712775002305705,-4.491343515508348,-6.2540329500313305,-9.578136853789829,9.898823647852067,1.209999084472642,1.0590476780633509,3.9419986724853544,-1.3138358966902786,9.197833241660994,1.3140813878975308,6.569915957073171,-5.705034135508555,80.32781417609746,9.058279380300334,2.6279172845878196,9,-1.4949989318847656,-4.444997787475586,-6.022497177124023,-8.47999763488771,6.9900054931640625,2,0.07450758496440768,-1.5333341810459926,70.02999877929689,-1.0000111378419525,69.77999877929689,-1.3214305177111716,67.80999755859375,0.07450758496440768 9662,2010-09-16,69.63999938964844,70.5999984741211,69.56999969482422,70.12000274658203,2627700.0,-0.0059948356206271924,-2.3225619885559587,-1.2000267032883618,73.8408459605626,64.4428812830221,-1.1887414266010694,-3.9875314625504075,-5.533937419530673,-9.132477997685086,9.823432928064962,1.029998779296875,1.7981369182098916,3.339000701904297,-2.146457626036124,8.824459029844725,0.5962715379340864,6.081729865874507,-4.642532430942069,68.85244193003045,-5.596183973744374,2.7427291639702136,9,-0.6899986267089844,-4.024999618530273,-5.5499982833862305,-8.059999465942397,7.6100006103515625,3,0.07825957777151116,-1.3725372866396781,70.05999755859375,-1.5333341810459926,70.02999877929689,-1.0000111378419525,69.77999877929689,0.07825957777151116 9663,2010-09-17,72.44999694824219,72.47000122070312,69.72000122070311,70.20999908447266,6501600.0,0.04035033864476789,1.4122739212635438,-4.666629579591512,75.42264294707141,66.23402759666116,-3.6452718810660087,-6.6053552437053895,-8.026274864934066,-11.854069307973148,10.369521298425202,2.8300018310546875,2.473160566053437,5.81199836730957,-0.3116094888711558,11.93560622349029,2.7501944392192144,8.873802295399933,-6.874276807476775,99.48175468140366,24.718871817190916,3.061803928090361,9,-2.6549949645996094,-5.989995956420898,-8.142496109008803,-10.869997024536147,4.790000915527344,4,0.05120782429456261,-2.3225619885559587,69.63999938964844,-1.3725372866396781,70.05999755859375,-1.5333341810459926,70.02999877929689,0.05120782429456261 9664,2010-09-20,73.61000061035156,73.69999694824219,72.25,72.70999908447266,4694000.0,0.016011093319135306,1.6851939501402262,0.40178677865538603,85.69511157544481,70.04405811388474,-4.497537379435016,-7.481041361417482,-8.872768047378756,-12.92217533215517,11.095167987397208,1.4499969482421875,2.796781587423453,6.54800186157226,-0.2708179782082709,13.36682170135279,3.1385919416819945,9.957411781462525,-7.206966739993618,97.97305308449565,20.157947567956498,3.409409919890264,9,-3.200000762939453,-6.535001754760742,-8.8125,-12.030000686645522,2.80999755859375,0,0.03314770304543546,1.4122739212635438,72.44999694824219,-2.3225619885559587,69.63999938964844,-1.3725372866396781,70.05999755859375,0.03314770304543546 9665,2010-09-21,73.04000091552734,73.62000274658203,72.26000213623047,73.37000274658203,5821300.0,-0.007743508899578311,2.2771026748782055,-0.36666807951511043,82.20172740218516,72.83159034642786,-3.4483243663208185,-6.4527129503308345,-7.972331353372212,-12.27910570054435,12.148255350434066,1.3600006103515625,2.9294529836371908,5.477002143859863,-1.5602847630377994,12.514289050757519,1.958358690411032,8.995645597308695,-5.615392214265611,84.82767208675409,5.058582469008371,3.518643453448828,9,-2.6300010681152344,-5.965002059936523,-8.079999923706055,-11.460000991821303,2.7999954223632812,1,0.025739282993605617,1.6851939501402262,73.61000061035156,1.4122739212635438,72.44999694824219,-2.3225619885559587,69.63999938964844,0.025739282993605617 9666,2010-09-22,72.08000183105469,73.19999694824219,71.8499984741211,73.06999969482422,4396100.0,-0.013143470323650708,1.1600107422530654,2.9999768807509133,71.56179159829648,74.63586578796209,-2.081739579858862,-4.980981041934825,-6.747167299046481,-11.238263144589475,12.752502356979981,1.3499984741210938,2.9833665845423383,4.030002975463873,-2.831275158133252,10.891281109060998,0.5993639086653104,7.460642042262435,-3.776838775215694,60.77491054390415,-16.136739723006578,3.4306390667985642,9,-1.6700019836425781,-5.005002975463867,-7.120000839233398,-10.500001907348647,3.4199981689453125,2,0.06048835321301449,2.2771026748782055,73.04000091552734,1.6851939501402262,73.61000061035156,1.4122739212635438,72.44999694824219,0.06048835321301449 9667,2010-09-23,71.19000244140625,72.56999969482422,70.51000213623047,71.5,3911500.0,-0.012347383005545276,-1.467065649412947,0.3131295227379567,63.716125530985465,75.18034677224075,-0.6573075898141241,-3.6205485669013484,-5.608161029123153,-10.29572557068576,12.669505484461311,2.05999755859375,3.2701509859888205,2.723503494262701,-3.8149736813223853,9.261980669847787,-0.5457350935298422,5.992742082055244,-2.1312826406308147,36.934743686573626,-35.809054394249415,3.269238587792543,9,-0.035003662109375,-4.11500358581543,-5.905001640319824,-9.61000251770021,5.6100006103515625,3,0.08231493762308406,1.1600107422530654,72.08000183105469,2.2771026748782055,73.04000091552734,1.6851939501402262,73.61000061035156,0.08231493762308406 9668,2010-09-24,72.63999938964844,72.98999786376953,71.88999938964844,71.88999938964844,3830800.0,0.020367985651294607,-1.9333292643229167,-2.4193738924985233,65.29368529050782,74.38591593255606,-1.5087821884442718,-4.523546134097643,-6.8310116157829555,-11.637914539473414,13.192687743936554,1.7999954223632812,3.4859070791271165,3.6790004730224553,-2.526593595301037,9.884594541345955,0.576203438860702,6.7817975071842085,-2.931500788227652,66.7711823667425,-3.4268979864003484,3.1027970341617483,9,-1.1599998474121094,-5.565000534057617,-7.254998207092285,-11.059999465942397,3.6999969482421875,4,0.06346366532333025,-1.467065649412947,71.19000244140625,1.1600107422530654,72.08000183105469,2.2771026748782055,73.04000091552734,0.06346366532333025 9669,2010-09-27,72.0999984741211,72.94000244140625,71.9000015258789,72.8499984741211,2731400.0,-0.00743393337093412,1.236542026940557,-1.0,67.45469706962592,73.40514669394533,-0.6761894565282205,-3.5786990560820726,-6.02193466330516,-10.977621132670656,13.433499900752011,1.0400009155273438,3.808188793358241,2.7654994964599666,-3.238452468217517,8.769451461137443,-0.23647648587876802,5.767475478798701,-1.832690104145314,51.125274142981205,-17.314590814771826,3.001975982338739,9,-0.5750007629394531,-5.024999618530273,-6.6024980545043945,-10.519998550415053,5.239997863769531,0,0.07128986821675642,-1.9333292643229167,72.63999938964844,-1.467065649412947,71.19000244140625,1.1600107422530654,72.08000183105469,0.07128986821675642 9670,2010-09-28,71.58999633789062,71.98999786376953,70.43000030517578,71.93000030517578,4666400.0,-0.0070735387936731176,5.782611580117095,0.453338623046875,63.693272043460134,72.09776660201553,0.08757937583061448,-2.5197745248268433,-5.2554854389665735,-10.33118772006263,13.376023609805666,1.6699981689453125,4.054164532595763,1.8249975204467717,-3.45109232353434,7.101087364427883,-0.8130474015437841,4.463042442437327,2.1100006103515625,41.87716384488899,-24.523103483574495,2.638044921990553,9,0.045001983642578125,-4.514997482299805,-6.264996528625488,-10.009996414184585,5.930000305175781,1,0.0674675524253141,1.236542026940557,72.0999984741211,-1.9333292643229167,72.63999938964844,-1.467065649412947,71.19000244140625,0.0674675524253141 9671,2010-09-29,71.7300033569336,72.29000091552734,70.8499984741211,71.2699966430664,3121300.0,0.001955678533382743,-1.2153831707689238,-1.352945136317738,68.03617472245509,71.45280313111469,0.23398039142345795,-2.1012125920021276,-5.150829022973653,-10.332404606791684,13.001876195815655,1.44000244140625,3.9236095371378497,1.5420043945312472,-2.8186811115411246,5.902689900603619,-0.6383383585049387,3.722347147567433,1.9045936584472685,50.7814176382233,-18.84277854959626,2.1803427530361885,9,-0.0200042724609375,-4.655004501342773,-7.077503204345703,-10.150003433227553,7.4499969482421875,2,0.05729810105410715,5.782611580117095,71.58999633789062,1.236542026940557,72.0999984741211,-1.9333292643229167,72.63999938964844,0.05729810105410715 9672,2010-09-30,69.77999877929689,72.29000091552734,69.41999816894531,72.08000183105469,6941400.0,-0.02718534067164813,1.1102951901176945,-4.999933658407108,57.21611684759225,69.42985578672813,2.4651714228771766,0.11041915556707238,-3.0082703695778292,-8.302239844916855,13.573995831445382,2.8700027465820312,3.671358893737178,-0.5705001831054517,-4.585770239001818,3.444769872790914,-2.5781352110536346,1.4371348448427312,3.790506301879873,10.084051572147336,-61.539295565591566,2.0076350279481816,9,1.7799987792968608,-2.704999923706069,-5.364998817443862,-8.199998855590849,9.319999694824205,3,0.08197193065013608,-1.2153831707689238,71.7300033569336,5.782611580117095,71.58999633789062,1.236542026940557,72.0999984741211,0.08197193065013608 9673,2010-10-01,68.56999969482422,69.65000152587889,68.41999816894531,69.15000152587889,8339400.0,-0.017340199278301882,-1.7954466638923245,0.25217437455633007,45.30644520718613,64.94222619025494,3.427334158198235,1.4598475291115278,-1.6496573720424834,-7.018781854801489,14.080887920100748,1.3600006103515767,3.4129957226920027,-1.8214992523193416,-5.740557477450807,2.0975589728121236,-3.781028364885074,0.13802986024639097,4.83448510986328,3.31861469230951,-62.89000235373433,1.9595291125657335,10,2.450000762939453,-0.7700004577636719,-4.039999008178711,-6.989999771118178,10.099998474121094,4,0.1200233833099289,1.1102951901176945,69.77999877929689,-1.2153831707689238,71.7300033569336,5.782611580117095,71.58999633789062,0.1200233833099289 9674,2010-10-04,68.62000274658203,68.84999847412111,67.66999816894531,68.30000305175781,4385500.0,0.000729226366929403,2.0256761383087247,-0.5517218699850178,44.44446448486592,60.74697475499723,2.9000312988422365,1.4852045311277209,-1.6018834163433553,-7.0211142810177165,14.20122209842398,1.1800003051757955,3.20279375088235,-1.7709964752197322,-5.691002868715003,2.1490099182755387,-3.7309996719673677,0.1890067215279032,4.485412859960931,20.562857421233154,-42.14737007169173,1.9600031967476323,10,1.8149948120117188,-0.8200035095214844,-4.090002059936523,-7.040002822875991,9.25,0,0.1125035453557035,-1.7954466638923245,68.56999969482422,1.1102951901176945,69.77999877929689,-1.2153831707689238,71.7300033569336,0.1125035453557035 9675,2010-10-05,71.30000305175781,71.88999938964844,69.41999816894531,69.41999816894531,4774300.0,0.03905567178528391,-1.627654048438413,5.875020861645567,54.041735840123025,58.80030189297797,-0.05894240176135668,-0.9580192910438683,-4.166423236632454,-9.617257347423156,14.619187654522763,3.2699966430664062,2.77717231621358,0.7275035858154268,-2.9931141488235937,4.448121320454447,-1.1328052815040905,2.5878124531349442,1.3705791597773356,78.571487549397,17.342496701258398,1.860308867319511,10,-0.9700050354003906,-3.3950042724609375,-6.770002365112305,-9.720003128051772,7.6199951171875,1,0.0847123846789779,2.0256761383087247,68.62000274658203,-1.7954466638923245,68.56999969482422,1.1102951901176945,69.77999877929689,0.0847123846789779 9676,2010-10-06,71.95999908447266,72.52999877929688,71.0999984741211,71.0999984741211,3651000.0,0.00925660595323885,-2.325579744859034,0.45744594506850206,57.44543737509812,58.103558764546044,-0.8244507604121623,-1.3841867366520688,-4.6783423354746105,-10.164436888017192,15.056260967715046,1.4300003051757812,2.074687764946873,1.1939994812011747,-2.3827594133828,4.7707583757851495,-0.5943799660908127,2.982378928493162,-4.290000915527344,88.27161269053862,26.849999450271824,1.7883794472919874,10,-1.6300010681152344,-4.055000305175781,-7.492498397827148,-10.379999160766616,6.8300018310546875,2,0.07726511435981198,-1.627654048438413,71.30000305175781,2.0256761383087247,68.62000274658203,-1.7954466638923245,68.56999969482422,0.07726511435981198 9677,2010-10-07,71.9000015258789,72.5,70.8499984741211,72.43000030517578,2694300.0,-0.0008337626369799844,3.9253911498781573,-0.6162772129664129,47.85660554632193,56.1661054596365,-0.7299058796230327,-1.0172013318422444,-4.4646882513604,-9.984279856329124,15.772181200266248,1.6500015258789062,1.4279289882396142,0.9060016632080021,-2.3148677690313093,4.126871095447314,-0.7044330529116536,2.516436379327658,-4.132803344726568,87.03709517903958,29.17280881361117,1.6104347161196533,10,-1.595001220703125,-2.81500244140625,-7.582500457763672,-10.320001602172866,4.959999084472656,3,0.10125171939915178,-2.325579744859034,71.95999908447266,-1.627654048438413,71.30000305175781,2.0256761383087247,68.62000274658203,0.10125171939915178 9678,2010-10-08,75.3499984741211,76.83000183105469,74.11000061035156,74.11000061035156,10645300.0,0.04798326669020203,-3.387106301029355,-2.339623999539356,55.75396014449424,54.86602357906631,-4.196354807419354,-4.082678307750442,-7.728409916417661,-13.280221822715909,17.099465695321296,4.930000305175781,1.1761341173879885,3.978998565673834,0.5678474383743293,7.390149692973338,2.2734230020240886,5.684574129323579,-7.487544281005867,83.84276457163799,29.769242704135614,1.7055755636497512,10,-3.0999984741210938,-3.759998321533203,-11.08749771118164,-13.769998550415053,1.1300048828125,4,0.04976775150550172,3.9253911498781573,71.9000015258789,-2.325579744859034,71.95999908447266,-1.627654048438413,71.30000305175781,0.04976775150550172 9679,2010-10-11,75.30999755859375,76.16999816894531,74.47000122070312,76.0999984741211,3279000.0,-0.0005308681663886983,2.655906215903591,-0.6370986100941985,57.77928727146465,54.2089141599557,-4.0824431330111395,-3.8020760422424615,-7.56871416877749,-13.11213834179982,17.812193120621732,1.6999969482421875,1.1219323086809112,3.6624977111816435,-0.08551637723243743,7.410511799595724,1.7884906669746101,5.536504755388677,-7.088841459960946,79.4871319668384,28.093293382603733,1.8740070442070391,10,-3.05999755859375,-3.3349952697753906,-10.744997024536133,-13.72999763488771,0.3899993896484375,0,0.04461559845009111,-3.387106301029355,75.3499984741211,3.9253911498781573,71.9000015258789,-2.325579744859034,71.95999908447266,0.04461559845009111 9680,2010-10-12,74.66000366210938,75.55000305175781,73.87999725341797,75.19000244140625,4244100.0,-0.008630911134722252,1.67200927734375,0.6708837532714612,59.03362062885877,53.208630371778334,-3.2979911141982683,-2.938064884568007,-6.819907090370933,-12.301413503853148,18.129035756104468,1.6700057983398438,0.9080725550297188,2.781003570556635,-1.115369044837891,6.677376185951161,0.8328172628593791,4.729189878253891,-6.094493734179693,63.712425571981,12.947342399505146,1.9481863076972605,10,-2.410003662109375,-2.6850013732910156,-9.762502670288086,-13.080003738403335,1.339996337890625,1,0.04299489588830219,2.655906215903591,75.30999755859375,-3.387106301029355,75.3499984741211,3.9253911498781573,71.9000015258789,0.04299489588830219 9681,2010-10-13,75.27999877929688,76.0,75.23999786376953,75.5,4168000.0,0.008304247077101978,-4.066629367783937,0.415097598894455,64.59670928455748,54.0286961981078,-3.7564985717925765,-3.317003762543692,-7.320564091257381,-12.788333014250377,18.514305540003683,1.339996337890625,0.7179877456090367,3.139998626708987,-0.9384109994075942,7.218408252825569,1.1007938136506965,5.179203439767278,-6.383909175242195,74.08023107611402,20.674846028897264,2.0392048130582885,10,-3.029998779296875,-3.3049964904785156,-10.382497787475586,-13.699998855590835,2.0,2,0.0483528088293419,1.67200927734375,74.66000366210938,2.655906215903591,75.30999755859375,-3.387106301029355,75.3499984741211,0.0483528088293419 9682,2010-10-14,75.08999633789062,75.72000122070312,74.19999694824219,75.19000244140625,3280900.0,-0.00252394320519711,1.6206887479940018,0.4545706755444583,59.6078311695772,55.61773908281792,-3.055365888482598,-2.843557047734393,-7.034826877825708,-12.426687690750235,18.706326849649063,1.5200042724609375,0.6203358005449076,2.6774963378906307,-1.4258045019137455,6.780797177695007,0.6258459179884426,4.729146757792819,-5.876550244755947,41.0168544701717,-10.255930077549387,2.0516504199021917,10,-2.839996337890625,-3.1149940490722656,-9.829995155334473,-13.509996414184585,2.8900070190429688,3,0.049274267653275805,-4.066629367783937,75.27999877929688,1.67200927734375,74.66000366210938,2.655906215903591,75.30999755859375,0.049274267653275805 9683,2010-10-15,76.16000366210938,76.30999755859375,75.2699966430664,76.05000305175781,5321200.0,0.0142496654201969,4.073318694406193,-1.099938968568813,65.28615673457475,57.9334826661189,-3.280486042602462,-3.8170721730286914,-8.008232121602234,-13.310061955624391,18.233549252010118,1.220001220703125,0.4884285472304981,3.5620033264160185,-0.8706575033259298,7.994664156157967,1.3456729115450514,5.7783337412869855,-6.6418953394579034,93.82741244250484,40.778851825432525,2.2163304148709724,10,-3.035003662109375,-4.185001373291016,-10.900002479553223,-14.580003738403335,1.089996337890625,4,0.009191135958288355,1.6206887479940018,75.08999633789062,-4.066629367783937,75.27999877929688,1.67200927734375,74.66000366210938,0.009191135958288355 9684,2010-10-18,76.05000305175781,76.62999725341797,75.66000366210938,76.12000274658203,3132100.0,-0.0014443356757122272,-1.2823419590525174,-0.6363573311138854,67.31368409579864,59.40814358341619,-2.2414118736186026,-3.704849597024136,-7.802850118438926,-13.01616498561203,17.344905616970443,0.9699935913085938,0.6695276380794013,3.330002593994138,-1.3474863241027322,8.007491512091008,0.9912581349457099,5.668747053042566,-6.239418988770211,78.9093017578125,23.437728014881756,2.3387444590484328,10,-2.210002899169922,-3.8000030517578125,-10.737502098083496,-14.470003128051772,0.2899932861328125,0,0.005654178670882359,4.073318694406193,76.16000366210938,1.6206887479940018,75.08999633789062,-4.066629367783937,75.27999877929688,0.005654178670882359 9685,2010-10-19,74.91999816894531,75.80000305175781,73.62999725341797,74.62999725341797,5163700.0,-0.014858709236914125,1.1170677970517195,-4.142888283378746,61.499618530348975,59.858608156221834,-0.6078294654563621,-2.5579246143122845,-6.628925441956426,-11.759659292843907,16.03483767491582,2.4200057983398438,1.154750621799792,2.1059978485107393,-2.673027760223576,6.885023457245055,-0.2835149558564183,4.495510652877897,-4.8286373952350345,43.000030517578125,-12.52512233936067,2.3895128043671607,10,-1.0799980163574219,-2.6699981689453125,-9.289996147155762,-13.084997177124023,1.3100051879882812,1,0.010411089139884533,-1.2823419590525174,76.05000305175781,4.073318694406193,76.16000366210938,1.6206887479940018,75.08999633789062,0.010411089139884533 9686,2010-10-20,76.44000244140625,77.1500015258789,74.75,75.11000061035156,4081000.0,0.02028836505085474,-1.341461417651043,4.586198731946015,74.7767948374439,62.84974029967983,-1.5930403960220048,-3.9363599293670575,-8.042275766846771,-13.114937588498456,15.102745477672597,2.4000015258789062,1.7449665247756059,3.4080020904541044,-1.6212662404522433,8.437270421360452,0.8933679250009305,5.922636255907278,-6.079096025402194,79.8295959460221,17.7899016033747,2.5146341654531748,10,-1.0500030517578125,-4.030002593994141,-9.820002555847168,-14.20500373840332,-0.44000244140625,2,-0.005756180368302943,1.1170677970517195,74.91999816894531,-1.2823419590525174,76.05000305175781,4.073318694406193,76.16000366210938,-0.005756180368302943 9687,2010-10-21,77.05000305175781,77.72000122070312,75.91999816894531,77.0199966430664,4372500.0,0.00798012285281069,1.6277364133007368,0.022561178481695216,83.02180972272151,65.8795013639273,-1.5597085856046107,-4.305583762175274,-8.453161300417634,-13.546210847986444,15.030182712538446,1.8000030517578125,2.0373086568996115,3.7250026702880916,-1.5301446566560202,8.980149997232203,1.0974290068160286,6.352576333760155,-6.281750929161262,83.61864256601099,13.5665581289159,2.6275736634720563,10,-1.3750038146972656,-4.355003356933594,-9.960003852844238,-14.700004577636719,-1.8700027465820312,3,0.00298501905813775,-1.341461417651043,76.44000244140625,1.1170677970517195,74.91999816894531,-1.2823419590525174,76.05000305175781,0.00298501905813775 9688,2010-10-22,77.25,77.29000091552734,76.5,76.75,3320800.0,0.002595677356532322,1.7241324879640103,16.66310704296974,83.21785478305557,68.7060088652152,-1.633642122368414,-4.366368847502429,-8.453739152035496,-13.611446392818237,14.7786927495758,0.7900009155273438,2.2550595562878897,3.6944995880126896,-1.8315633323247908,9.22056250835017,0.9314681278439565,6.457531048181423,-5.92560794955493,88.50853875784624,11.692579237498663,2.7630314601687394,10,-1.5750007629394531,-4.555000305175781,-9.967499732971191,-14.795000076293945,-2.5500030517578125,4,0.009449881643153413,1.6277364133007368,77.05000305175781,-1.341461417651043,76.44000244140625,1.1170677970517195,74.91999816894531,0.009449881643153413 9689,2010-10-25,77.23999786376953,78.88999938964844,77.13999938964844,77.98999786376953,3742400.0,-0.00012947749165659328,-2.6842223614256575,-1.5,78.77904548287341,70.8999449601057,-1.4763307746960947,-4.165093307882415,-8.218400758915209,-13.458986006875037,14.710588652908374,1.75,2.6949942145835024,3.427497482299799,-2.2883819691663234,9.143376933765921,0.5695577565667378,6.28543720803286,-5.403957079703815,68.63116243786614,-7.633802241111468,2.8579397257330585,10,-0.9799995422363281,-3.9599990844726562,-9.112496376037598,-13.80999755859375,-1.0999984741210938,0,0.0001294942582483749,1.7241324879640103,77.25,1.6277364133007368,77.05000305175781,-1.341461417651043,76.44000244140625,0.0001294942582483749 9690,2010-10-26,76.41999816894531,77.44000244140625,76.25,76.88999938964844,2752300.0,-0.010616257347268121,-1.9382864893376535,0.6266682942708334,71.27861477029924,71.6423789029659,-0.4251280407936946,-3.12490419157281,-7.201803322565496,-12.455301757628966,15.36028322310507,1.19000244140625,2.7411649448891637,2.3659976959228572,-3.362631140591901,8.094626532437616,-0.49831672233452196,5.2303121141802364,-3.878561524321327,40.338125969799385,-32.986716255671915,2.8643144182573774,10,-0.15999984741210938,-3.1399993896484375,-7.677498817443848,-11.5,1.8800048828125,1,-0.0010468703607898755,-2.6842223614256575,77.23999786376953,1.7241324879640103,77.25,1.6277364133007368,77.05000305175781,-0.0010468703607898755 9691,2010-10-27,75.83999633789062,75.91000366210938,74.22000122070312,75.9000015258789,4183300.0,-0.00758966036314801,41.24506531896634,0.12767028115057463,67.90905490594004,72.5647370958951,0.2711807102923274,-2.3412411195161553,-6.480760419271775,-11.659592203766778,15.550622524855761,2.1999969482421875,2.748542024094249,1.5804962158203182,-4.0917049008847926,7.252697332525429,-1.2556043425322372,4.4165967741728736,-2.6637034187642,34.689416538965475,-35.37657905356265,2.836100558352555,10,0.4200019836425781,-2.55999755859375,-7.09749698638916,-10.59499740600586,2.470001220703125,2,0.005142497862280493,-1.9382864893376535,76.41999816894531,-2.6842223614256575,77.23999786376953,1.7241324879640103,77.25,0.005142497862280493 9692,2010-10-28,75.5,76.86000061035156,74.58999633789062,76.37000274658203,3018200.0,-0.004483074292037648,1.4540606970385552,14.498792116973934,50.95057916625974,70.97189514386011,0.7548307846047209,-1.63454883052151,-5.960468433543284,-11.108146140842422,16.674201750834854,2.2700042724609375,2.7837677815362554,0.9544998168945256,-4.330291632133282,6.239291265922333,-1.687895907619378,3.596895541408429,-1.7523364338213696,27.408978183517235,-39.22421924305419,2.642395724513906,10,0.7599983215332031,-2.220001220703125,-6.757500648498535,-10.255001068115234,3.5400009155273438,3,0.0066225165562914245,41.24506531896634,75.83999633789062,-1.9382864893376535,76.41999816894531,-2.6842223614256575,77.23999786376953,0.0066225165562914245 9693,2010-10-29,76.80000305175781,77.08999633789062,75.0199966430664,75.0199966430664,2567100.0,0.0172185834669909,-1.325833979829325,-2.0459779186726648,58.14209837323127,69.95283006357485,-0.4971185407763983,-2.409925265064274,-7.052648006300288,-12.190346420482143,17.52079943194313,2.0699996948242188,2.7172888569516402,1.8430027008056697,-2.71429052792962,6.40029592954096,-0.4356439135619752,4.121649315173315,-2.5800018310546875,55.24631354700003,-9.357732931016159,2.2786466143676427,10,-0.5400047302246094,-3.5200042724609375,-7.685004234313965,-10.905004501342773,4.6199951171875,4,-0.021093784924595127,1.4540606970385552,75.5,41.24506531896634,75.83999633789062,-1.9382864893376535,76.41999816894531,-0.021093784924595127 9694,2010-11-01,76.33999633789062,77.94000244140625,75.72000122070312,77.45999908447266,2707200.0,-0.005989670515470835,1.134606849551225,-0.6292127607593363,59.37493613803721,69.71675424220687,0.009330917404355432,-1.4144195685348393,-6.367180208435798,-11.55451523665127,18.168452797620578,2.220001220703125,2.7626422531468506,0.9969963073730526,-2.4800745009765706,4.474067115722676,-0.741539096801759,2.735531711547864,-1.75,56.989097352683004,-7.408508487366888,1.7385354041748102,11,0.21500396728515625,-3.05999755859375,-7.062497138977051,-10.244997024536133,4.2700042724609375,0,-0.021482832962024134,-1.325833979829325,76.80000305175781,1.4540606970385552,75.5,41.24506531896634,75.83999633789062,-0.021482832962024134 9695,2010-11-02,77.33999633789062,78.33999633789062,76.86000061035156,77.36000061035156,2984600.0,0.013099293266584322,-2.0204126119112495,0.017860913753993502,61.02779248106543,68.18908731372038,-0.683130710654865,-2.043487965948316,-7.057428607709369,-12.386898314761652,19.013675872827612,2.0,2.656926930330968,1.6949966430664034,-1.3223460503919426,4.7123393365247495,0.18632529633723038,3.2036679897955764,-2.3199996948242188,75.72812657402743,12.03666089651204,1.5086713467291697,11,-0.7849960327148438,-4.05999755859375,-8.039998054504395,-11.019998550415039,3.2100067138671875,1,-0.015515865077100899,1.134606849551225,76.33999633789062,-1.325833979829325,76.80000305175781,1.4540606970385552,75.5,-0.015515865077100899 9696,2010-11-03,77.5199966430664,77.58000183105469,76.19999694824219,77.48999786376953,2485400.0,0.0023273896263116267,17.398942121859424,-1.4996186117467583,63.02247517182447,65.96693903028738,-0.7753605597031452,-1.8820853328917622,-6.897277489699178,-12.377053384025459,19.51657584859724,1.3800048828125,2.5389041845368467,1.5969970703124972,-0.9837576471842482,4.1777517878092425,0.3066197115641245,2.88737442906087,-2.112999725341794,78.13334147135417,11.095592777708973,1.2903773587483753,11,-0.964996337890625,-4.239997863769531,-8.164998054504395,-11.19999885559082,4.620002746582031,2,0.010062002611827658,-2.0204126119112495,77.33999633789062,1.134606849551225,76.33999633789062,-1.325833979829325,76.80000305175781,0.010062002611827658 9697,2010-11-04,79.18000030517578,79.26000213623047,77.69000244140625,78.31999969482422,3338300.0,0.02141387685751206,2.0784178796355857,28.667853509664294,65.22172496244916,63.96736905022,-2.348410505497739,-3.129159035820635,-8.207590889278393,-13.86533052994811,20.394498635235863,1.7400054931640625,2.635190384342607,2.893000793457034,0.6729949989673685,5.1130065879467,1.7829978962121942,4.003003690701874,-3.424703140258785,98.11316680641876,33.04045272922407,1.1100028972448344,11,-2.4399986267089844,-5.715000152587891,-9.787501335144043,-12.860002517700195,2.7300033569335938,3,-0.010987657782632776,17.398942121859424,77.5199966430664,-2.0204126119112495,77.33999633789062,1.134606849551225,76.33999633789062,-0.010987657782632776 9698,2010-11-05,79.0999984741211,79.52999877929688,78.62000274658203,79.33999633789062,2282200.0,-0.0010103792718659799,1.9354580692795176,-0.27906708539592984,65.41955789725412,62.48298154070673,-2.210887645893763,-2.902631327140057,-7.768072377272915,-13.609769246582843,19.826551195068948,0.9099960327148438,2.411565418772966,2.6254989624023466,0.12320992932781394,5.127787995476879,1.3743544458650803,3.876643478939613,-2.9241367126464866,88.71389551927975,24.3425234938899,1.2511445165372672,11,-2.2249984741210938,-5.5,-9.782500267028809,-12.780000686645508,3.44000244140625,4,-0.0007585026517210602,2.0784178796355857,79.18000030517578,17.398942121859424,77.5199966430664,-2.0204126119112495,77.33999633789062,-0.0007585026517210602 9699,2010-11-08,78.66999816894531,79.0199966430664,77.9000015258789,78.94999694824219,2343600.0,-0.005436160726557615,4.333333333333333,1.1666719649044728,70.40257223835545,62.38564348160187,-1.7396529813580628,-2.3273247390349923,-7.0367467802323915,-13.006204945884548,19.08678019843127,1.1999969482421875,2.012826185794381,2.02749862670899,-0.5939336364446177,4.648930889862598,0.7167824951321791,3.338214758285801,-2.024557224975581,74.17417004605127,6.806195390130171,1.3107161315768072,11,-1.7949981689453125,-5.069999694824219,-9.259998321533203,-11.594999313354492,2.8899993896484375,0,0.0349561467396291,1.9354580692795176,79.0999984741211,2.0784178796355857,79.18000030517578,17.398942121859424,77.5199966430664,0.0349561467396291 9700,2010-11-09,77.87000274658203,79.66000366210938,77.47000122070312,79.20999908447266,3617800.0,-0.01016900268187726,-1.0467318374011565,4.785722070844686,58.44155142269594,61.3336986501303,-0.796058099017543,-1.3433901265082255,-5.88531691191416,-12.032980665030976,18.709345955357627,2.19000244140625,1.5555307693285982,1.0670032501220703,-1.4336420674238468,3.5676485676679874,-0.18331940865088825,2.317325908895029,-0.8207237056664951,48.26596987938524,-16.801725172670004,1.2503226587729601,11,-0.7450027465820312,-3.3300018310546875,-8.752504348754883,-10.795003890991211,4.409996032714844,1,0.03518682120362193,4.333333333333333,78.66999816894531,1.9354580692795176,79.0999984741211,2.0784178796355857,79.18000030517578,0.03518682120362193 9701,2010-11-10,78.91999816894531,79.13999938964844,77.5999984741211,78.16999816894531,3057700.0,0.013483952553338785,1.5882315227983792,-0.5597030221594662,60.493795446683315,62.3940560146218,-1.5234127085146838,-2.220552653013229,-6.573780059437212,-12.92088384912276,18.164517784706106,1.5400009155273438,1.2778932590436227,1.9349987030029325,-0.6279971052271662,4.497994511233031,0.6535007988878903,3.216496607117975,-1.4530031886387604,66.20983250188121,3.3445926376753974,1.2814979041150492,11,-1.5799980163574219,-3.664997100830078,-9.802499771118164,-11.844999313354492,2.6300048828125,2,0.020653889009514703,-1.0467318374011565,77.87000274658203,4.333333333333333,78.66999816894531,1.9354580692795176,79.0999984741211,0.020653889009514703 9702,2010-11-11,78.79000091552734,78.91999816894531,78.05000305175781,78.19999694824219,4440400.0,-0.0016472029451860548,1.0470510093258296,0.7866719563802084,58.71040850901502,62.45720158526446,-0.9807911770435283,-1.896375857545891,-6.181402666963436,-12.606349005381759,18.154650467267818,0.8699951171875,1.1482253273709802,1.6200012207031307,-0.9008587984058494,4.140861239812111,0.35957121114863355,2.880431230257628,-1.3199996948242188,60.27389147459659,0.625408286591778,1.260430009554493,11,-1.0999984741210938,-3.5349998474121094,-9.672502517700195,-11.715002059936523,3.779998779296875,3,0.0425180661910729,1.5882315227983792,78.91999816894531,-1.0467318374011565,77.87000274658203,4.333333333333333,78.66999816894531,0.0425180661910729 9703,2010-11-12,76.86000061035156,78.83999633789062,76.05999755859375,78.19000244140625,5650000.0,-0.024495497940721922,1.1140758533061808,-2.2542252337294557,48.234213856991424,61.21934355403715,1.0712703079294243,0.09355177729449338,-4.045369587913129,-10.50291690154485,17.533081965538067,2.779998779296875,1.0526134590177492,-0.34499893188475994,-2.825936786411887,2.1359389226423673,-1.5854678591483236,0.8954699953788037,2.8000030517578125,22.222269317170348,-34.79086432278261,1.2404689272635652,11,1.0,-0.21500015258789062,-7.165000915527344,-9.785001754760742,7.599998474121094,4,0.06570391636293693,1.0470510093258296,78.79000091552734,1.5882315227983792,78.91999816894531,-1.0467318374011565,77.87000274658203,0.06570391636293693 9704,2010-11-15,76.4800033569336,77.75,76.43000030517578,77.06999969482422,3084500.0,-0.004944018350252155,-2.8260725342768684,0.4436056583642142,50.29072281861779,60.026335813765186,1.646347084357103,0.534836669397535,-3.4878764944538148,-9.933650302076586,16.764475254228284,1.3199996948242188,1.2200487649885048,-0.7464962005615234,-3.192496484298019,1.699504083174972,-1.969496342429764,0.47650394130671714,3.1080001831054744,11.666807951511043,-45.49526004494791,1.2230001418682461,11,1.3799972534179688,0.16499710083007812,-4.560003280639648,-7.840002059936523,7.469993591308594,0,0.07923636627356867,1.1140758533061808,76.86000061035156,1.0470510093258296,78.79000091552734,1.5882315227983792,78.91999816894531,0.07923636627356867 9705,2010-11-16,75.69999694824219,76.01000213623047,74.12999725341797,75.87999725341797,4361600.0,-0.010198828117868985,7.545281154092903,0.3050871566751151,49.33460393160236,58.50546123151829,2.424183853654597,1.4506504038459411,-2.504830033880438,-8.991737876014042,16.99713674963882,2.350006103515625,1.1982479669354404,-1.5655025482177791,-3.877881102596888,0.7468760061613295,-2.7216918254073335,-0.4093132710282248,3.8174464721679726,31.33730589595094,-27.483180592658577,1.1561892771895512,11,1.1950035095214844,0.9450035095214844,-3.587495803833008,-7.059995651245117,7.8800048828125,1,0.07741084341599347,-2.8260725342768684,76.4800033569336,1.1140758533061808,76.86000061035156,1.0470510093258296,78.79000091552734,0.07741084341599347 9706,2010-11-17,76.0,76.2300033569336,75.08000183105469,75.76000213623047,2155600.0,0.003963052362643271,2.285697158614075,-1.3333192048488958,52.38549368246028,57.079213311519524,2.107523459873107,1.176302977145383,-2.607660593885825,-9.106807058895072,16.695457546048644,1.1500015258789062,1.2101631942225737,-1.2434993743896428,-3.5969542917975588,1.1099555430182733,-2.420226833093608,-0.06677191568567764,3.301945573730478,39.039715848909346,-22.77285718990784,1.1767274587039604,11,0.8950004577636719,0.6450004577636719,-3.8874988555908203,-7.35999870300293,7.569999694824219,2,0.08263156288548523,7.545281154092903,75.69999694824219,-2.8260725342768684,76.4800033569336,1.1140758533061808,76.86000061035156,0.08263156288548523 9707,2010-11-18,77.27999877929688,78.19000244140625,76.88999938964844,77.26000213623047,3597000.0,0.016842089201274613,-2.4210510465291373,0.08332008773881806,52.29443317136076,55.620866119753586,0.5919122433225112,-0.09020656469064647,-3.6473694733071085,-10.143372567302848,16.205325101506446,2.19000244140625,1.157969689857893,0.024999618530273438,-2.326721328361799,2.376720565422346,-1.1508608549157628,1.2008600919763097,1.8150688616211,66.87902628820976,4.06088634649403,1.1758604734460354,11,-0.3849983215332031,-0.6349983215332031,-5.167497634887695,-8.639997482299805,6.260002136230469,3,0.05525367934665204,2.285697158614075,76.0,7.545281154092903,75.69999694824219,-2.8260725342768684,76.4800033569336,0.05525367934665204 9708,2010-11-19,77.9800033569336,78.1500015258789,76.80999755859375,77.66999816894531,4068300.0,0.009058030392001593,3.1230794511543833,15.502861503243038,57.66358092252889,54.20542264021731,-0.31700783763560025,-0.7723139306434774,-4.109147641784162,-10.597393786115475,15.674687340948646,1.3400039672851562,1.0866352351434898,0.6885040283203097,-1.6854453816419834,3.0624534382826027,-0.498470676660844,1.8754787333014633,0.9164614684843855,94.82761536625745,29.980320863599445,1.1869747049811485,11,-1.0850028991699219,-1.3350028991699219,-5.867502212524414,-9.340002059936523,5.329994201660156,4,0.058861196977398,-2.4210510465291373,77.27999877929688,2.285697158614075,76.0,7.545281154092903,75.69999694824219,0.058861196977398 9709,2010-11-22,77.25,77.73999786376953,76.19999694824219,77.16000366210938,4049500.0,-0.009361417357116375,1.8785277298461276,0.2903059089902296,49.56857013697788,53.219535830693076,0.21276006698079186,-0.043766762690609085,-3.207997609902179,-9.61565015323302,14.442954676556564,1.7800064086914062,0.8265670287782569,-0.041999435424799,-2.415907376986425,2.331908506136827,-1.228953406205619,1.144954535356021,1.4558061225379788,76.84726009249219,12.823755783969432,1.186953970780813,11,-0.6150016784667969,-0.6049995422363281,-4.69999885559082,-8.60999870300293,6.0500030517578125,0,0.09333332148184659,3.1230794511543833,77.9800033569336,-2.4210510465291373,77.27999877929688,2.285697158614075,76.0,0.09333332148184659 9710,2010-11-23,76.33999633789062,76.76000213623047,75.5199966430664,76.22000122070312,4195700.0,-0.011779982681027534,1.5833267106413416,1.3333333333333333,44.71326563050114,51.466143628895054,0.9866671686143604,0.9064080685715794,-2.141952401491608,-8.445305464099874,13.638351456449266,1.7300033569335938,0.5257674533442298,-0.9480030059814482,-3.3283585088696697,1.4323524969067734,-2.138180757425559,0.2421747454626626,2.182777429882549,40.51428487319507,-20.827006550485777,1.1901777514441119,11,0.18500137329101562,0.3050041198730469,-3.2949962615966797,-7.699995040893555,6.7100067138671875,1,0.09968562975388062,1.8785277298461276,77.25,3.1230794511543833,77.9800033569336,-2.4210510465291373,77.27999877929688,0.09968562975388062 9711,2010-11-24,76.2300033569336,77.36000061035156,75.66999816894531,76.2300033569336,8469300.0,-0.0014408303148220059,-2.0178335445021185,0.0,34.651421639533766,48.79292286561937,0.7542768809385478,1.1037050445726067,-1.8749458619055304,-8.075043772800711,13.777738280328549,1.69000244140625,0.18619303183268698,-1.0774963378906222,-3.413889241488647,1.2588965657074027,-2.2456927896896275,0.09070011390838317,2.1170593502653787,26.59195400656641,-28.854627529313845,1.16819645179901,11,0.2549934387207031,0.6649971008300781,-3.1850032806396484,-7.590002059936523,7.359992980957031,2,0.09641870851961021,1.5833267106413416,76.33999633789062,1.8785277298461276,77.25,3.1230794511543833,77.9800033569336,0.09641870851961021 9712,2010-11-26,76.0,76.30000305175781,75.26000213623047,75.69000244140625,1750100.0,-0.0030172287394064634,1.2857070995003186,100.0,34.11886375201972,47.22455063173362,0.6111700595107692,1.4472911436892844,-1.4738244581682949,-7.614922106037284,13.547037398937336,1.0400009155273438,0.025190989744544368,-1.3324996948242216,-3.597053855899034,0.932054466250591,-2.464776775361628,-0.20022261428681531,2.178380089047735,25.605467821899797,-24.574148523720698,1.1322770805374058,11,0.15999984741210938,0.8950004577636719,-2.1000003814697266,-7.19999885559082,7.019996643066406,4,0.09960525914242391,-2.0178335445021185,76.2300033569336,1.5833267106413416,76.33999633789062,1.8785277298461276,77.25,0.09960525914242391 9713,2010-11-29,75.18000030517578,76.44999694824219,75.18000030517578,76.02999877929688,5992300.0,-0.010789469668739726,-1.98823275978135,-2.741952155936208,32.807894881240784,45.28201419424728,1.3050392651958873,2.2553335801061536,-0.5792955807822437,-6.577774468794786,13.188893595305032,1.2699966430664062,-0.28328193569498694,-2.0714992523193416,-4.524315329175934,0.3813168245372509,-3.297907290747631,-0.8450912138910525,2.8364444704467644,0.0,-45.196977387651,1.226408038428295,11,0.9799995422363281,1.7150001525878906,-0.9950008392333984,-6.094999313354492,9.05999755859375,0,0.11119979484458731,1.2857070995003186,76.0,-2.0178335445021185,76.2300033569336,1.5833267106413416,76.33999633789062,0.11119979484458731 9714,2010-11-30,74.69999694824219,75.13999938964844,74.05999755859375,74.94000244140625,5376600.0,-0.006384721401770821,2.375008940705243,0.2823599106012871,33.87587615711726,43.56437777486005,1.682978815706278,2.7470134507462944,-0.06620019847147773,-5.893185198289174,12.693251240140683,1.1200027465820312,-0.604302900351172,-2.4695026397705107,-5.149734538750906,0.2107292592098844,-3.809618589260708,-1.1293866902803131,3.160989926492178,19.39390296343905,-24.36500555317799,1.3401159494901942,11,1.4250030517578125,2.160003662109375,-0.5149974822998047,-5.614995956420898,9.550003051757812,1,0.11526105705623024,-1.98823275978135,75.18000030517578,1.2857070995003186,76.0,-2.0178335445021185,76.2300033569336,0.11526105705623024 9715,2010-12-01,76.13999938964844,76.22000122070312,75.2300033569336,75.88999938964844,4969500.0,0.01927714190408869,3.829214737625605,-1.0416428253544407,36.399245124137956,41.78812793504646,0.34861501392582284,1.2780258027221834,-1.4373197692543727,-7.1096886162425506,11.820783401285293,1.5200042724609375,-0.6461276145251844,-0.9695003509521456,-3.6871272680060514,1.7481265661017602,-2.3283138094790985,0.3893131075748073,1.4929281261174907,63.03030022795685,21.197888327919976,1.3588134585269553,12,-0.0149993896484375,0.720001220703125,-1.3700008392333984,-6.469999313354492,8.199996948242188,2,0.09403734856192836,2.375008940705243,74.69999694824219,-1.98823275978135,75.18000030517578,1.2857070995003186,76.0,0.09403734856192836 9716,2010-12-02,78.30000305175781,78.58000183105469,76.16000366210938,76.23999786376953,5231700.0,0.0283688426507005,-1.1801848243344022,8.240020751953125,48.00001245613106,41.310970077798714,-1.6213224893244558,-0.8648888334891609,-3.4709725391553263,-9.061541834088928,11.638197564892478,2.44000244140625,-0.6352030423010433,1.151502990722662,-1.6129128593818507,3.9159188408271746,-0.23070493432959438,2.5337109157749182,-4.2400054931640625,93.80534259662484,52.06234329390419,1.3822079250522563,12,-1.9800033569335938,-1.44000244140625,-3.5300045013427734,-8.630002975463867,6.279998779296875,3,0.060664110023854745,3.829214737625605,76.13999938964844,2.375008940705243,74.69999694824219,-1.98823275978135,75.18000030517578,0.060664110023854745 9717,2010-12-03,78.30999755859375,78.55000305175781,77.5199966430664,77.56999969482422,2751700.0,0.000127643760490459,-1.4523846286591402,0.35922135928802373,57.01836664756243,41.23927960280244,-1.6425817680439252,-0.9943863714309202,-3.323203204951284,-8.866803133269698,10.821288719792685,1.0300064086914062,-0.5442050953849957,1.2049976348876896,-1.4500358833626876,3.860031153138067,-0.122519124237499,2.5325143940128783,-4.159599914550782,94.02645979549192,47.756445413919934,1.3275167591251855,12,-1.9899978637695312,-1.4499969482421875,-3.539999008178711,-8.639997482299805,7.350006103515625,4,0.06742432567880274,-1.1801848243344022,78.30000305175781,3.829214737625605,76.13999938964844,2.375008940705243,74.69999694824219,0.06742432567880274 9718,2010-12-06,79.04000091552734,79.13999938964844,77.70999908447266,78.44999694824219,3191900.0,0.009321968837853412,2.6202497416632062,0.7973049601517636,61.98498126944848,42.61888083974362,-2.465707533538776,-1.8225585872738748,-3.9304521566257336,-9.407465188687922,9.953909878517777,1.4300003051757812,-0.4843921211803206,1.9380008697509794,-0.7076606754662578,4.583662414968217,0.6151700971423679,3.260831642359591,-4.8010111877441375,98.0315268095025,45.42703721580966,1.3228307726086166,12,-2.44000244140625,-2.1800003051757812,-4.270002365112305,-9.370000839233398,8.409996032714844,0,0.050354196374474025,-1.4523846286591402,78.30999755859375,-1.1801848243344022,78.30000305175781,3.829214737625605,76.13999938964844,0.050354196374474025 9719,2010-12-07,81.41999816894531,82.5,79.81999969482422,79.9000015258789,8160100.0,0.030111300934340113,-2.1904759742235504,2.5762481734835063,73.28988062620607,45.794060283710834,-4.684623108025647,-4.201376024376202,-6.1400997919360805,-11.560803655057754,9.867087642654129,3.4599990844726562,-0.45075129685629634,4.180498123168945,0.9668394938125431,7.3941567525253475,2.5736688084907513,5.787327437847139,-6.984968054687499,85.14439711489118,28.616689356984182,1.6068293146781993,12,-3.1399993896484375,-3.1399993896484375,-6.649999618530273,-11.749998092651367,8.050003051757812,1,0.03463522179124534,2.6202497416632062,79.04000091552734,-1.4523846286591402,78.30999755859375,-1.1801848243344022,78.30000305175781,0.03463522179124534 9720,2010-12-08,80.61000061035156,81.7300033569336,79.47000122070312,81.52999877929688,5331300.0,-0.009948385861088038,2.424226661118047,-0.605263289982884,68.02188244894454,49.501889262534256,-3.581903415671988,-3.347191943161647,-5.14921120890412,-10.5326238545006,9.462425094631019,2.2600021362304688,-0.5573877076485729,3.2335006713867216,-0.310017338759053,6.777018681532496,1.4617416663138414,5.005259676459602,-5.691072302949223,70.1892668556768,10.976480942057655,1.7717590050728853,12,-2.3300018310546875,-2.3300018310546875,-5.692501068115234,-10.940000534057617,8.909996032714844,2,0.0451556799663515,-2.1904759742235504,81.41999816894531,2.6202497416632062,79.04000091552734,-1.4523846286591402,78.30999755859375,0.0451556799663515 9721,2010-12-09,80.55000305175781,81.44000244140625,79.94999694824219,81.44000244140625,3565100.0,-0.0007442942332150926,2.348329247175408,0.967392566301229,64.13138376159904,52.83661370804307,-3.1789737065638803,-3.3295236541158033,-4.909803756913064,-10.2618388221928,9.035894079682377,1.4900054931640625,-0.5003174552869041,3.0920028686523438,-0.6692779572627785,6.853283694567466,1.2113624556947826,4.972643281609905,-5.176210442799615,60.84346116901243,2.49298313438085,1.8806404129575607,12,-2.2700042724609375,-2.2700042724609375,-5.632503509521484,-10.880002975463867,10.049995422363281,3,0.047051435661616736,2.424226661118047,80.61000061035156,-2.1904759742235504,81.41999816894531,2.6202497416632062,79.04000091552734,0.047051435661616736 9722,2010-12-10,82.13999938964844,82.4800033569336,80.44000244140625,80.86000061035156,4063100.0,0.01973924615333611,1.081626456781185,-1.4382018619164367,66.69340424711157,56.60167030425093,-4.253744915915007,-4.9072769564997,-6.2353511679752955,-11.646746823426241,8.706978851746468,2.0400009155273438,-0.2504990499858337,4.514499282836908,0.24009258287564705,8.78890598279817,2.3772959328562706,6.651702632817546,-6.338634337227731,92.48433107424722,37.14732709961201,2.1372033499806324,12,-3.8600006103515625,-3.8600006103515625,-7.222499847412109,-12.469999313354492,7.260002136230469,4,0.02970541099996349,2.348329247175408,80.55000305175781,2.424226661118047,80.61000061035156,-2.1904759742235504,81.41999816894531,0.02970541099996349 9723,2010-12-13,81.91000366210938,82.98999786376953,81.88999938964844,82.98999786376953,3915700.0,-0.0028000454011209985,1.0370451478909555,-0.8437462747061488,69.48163457980888,60.55786568455,-3.317583262288835,-4.510821487786771,-5.699118865037832,-11.22768363075187,9.570221198570025,1.0999984741210938,0.1436689161757272,4.032003402709961,-0.6309746319198695,8.694981437339791,1.7005143853950386,6.363492420024883,-5.706720512833911,69.31831728341277,16.012264726582714,2.3314890173149165,12,-2.8000030517578125,-3.3850059509277344,-6.807502746582031,-12.055002212524414,7.349998474121094,0,0.04578195375828931,1.081626456781185,82.13999938964844,2.348329247175408,80.55000305175781,2.424226661118047,80.61000061035156,0.04578195375828931 9724,2010-12-14,82.54000091552734,82.98999786376953,81.6500015258789,81.91999816894531,3522300.0,0.007691334699688301,-1.3103464151588695,-0.5740796993437273,76.54114946643159,65.01807727813818,-3.0380016687232683,-4.91556448371594,-6.010856979574058,-11.690015024904994,10.424591486025113,1.339996337890625,0.6197722944938988,4.3590007781982365,-0.6928286137884214,9.410830170184894,1.8330860822049004,6.884915474191573,-5.79378058909235,87.21598359678612,30.957915094585843,2.5259146959933294,12,-2.9650001525878906,-4.015003204345703,-7.302501678466797,-12.55000114440918,6.6999969482421875,1,0.05948626094322207,1.0370451478909555,81.91000366210938,1.081626456781185,82.13999938964844,2.348329247175408,80.55000305175781,0.05948626094322207 9725,2010-12-15,81.55999755859375,83.38999938964844,81.36000061035156,82.2300033569336,3957000.0,-0.011873071796262069,-2.794391323878586,-1.080649726204393,71.23504440552404,67.5997474947374,-1.3503197404473752,-3.661775989989593,-4.80381803276353,-10.554006588487539,11.45021970159195,2.029998779296875,1.2075325532120473,3.0859973907470675,-2.039171101851693,8.211165883345828,0.5234131444476873,5.648581637046448,-4.314275029171995,46.80231010805344,-12.662700189276947,2.5625842462993833,12,-1.1049995422363281,-2.8349990844726562,-6.322498321533203,-10.84499740600586,8.560005187988295,2,0.09698386339978393,-1.3103464151588695,82.54000091552734,1.0370451478909555,81.91000366210938,1.081626456781185,82.13999938964844,0.09698386339978393 9726,2010-12-16,82.27999877929688,82.45999908447266,81.0999984741211,82.11000061035156,2944700.0,0.008827872023731587,4.132089595209305,-0.2537264145572143,74.07976231849463,69.49545812484098,-1.616365397296434,-4.097240011899004,-5.305013104484743,-11.101055086156606,12.579793800090982,1.3600006103515625,1.8897448393073404,3.4919986724853516,-1.7628327231715133,8.746830068142216,0.864582974656912,6.119414370313791,-4.4198485638524545,62.37282174095205,-1.3183851578928767,2.6274156978284355,12,-1.7299995422363281,-3.5550003051757812,-6.447498321533203,-11.499996185302734,7.1100006103515625,3,0.08799219702457317,-2.794391323878586,81.55999755859375,-1.3103464151588695,82.54000091552734,1.0370451478909555,81.91000366210938,0.08799219702457317 9727,2010-12-17,81.55000305175781,82.33000183105469,81.5,82.26000213623047,3370400.0,-0.008872092104633578,-1.0493741110870405,-4.176510187595368,74.59462548479098,70.89652970432348,-0.4229165701837019,-3.1947400908624957,-4.358248336738029,-10.198998984415098,13.678964439006403,0.8300018310546875,2.483252797871401,2.5485027313232393,-2.794587192257339,7.891592654903818,-0.12304223046704976,5.2200476931135285,-3.136867918892989,19.65084706235112,-49.94480123437512,2.6715449617902904,12,-0.12000274658203125,-2.8250045776367188,-5.25250244140625,-10.665000915527344,9.439994812011705,4,0.11097480176204866,4.132089595209305,82.27999877929688,-2.794391323878586,81.55999755859375,-1.3103464151588695,82.54000091552734,0.11097480176204866 9728,2010-12-20,82.56999969482422,82.66999816894531,81.61000061035156,81.69999694824219,2188600.0,0.012507622377635474,-1.0190517711171663,-1.2253575611695555,79.169803168154,71.54985443120657,-0.994060500970761,-4.061467955118701,-5.256374910868686,-11.044526419972428,14.923381722667298,1.1199951171875,2.8428777621413985,3.3389995574951143,-2.209698262125741,8.88769737711597,0.5646506476846866,6.113348467305542,-3.659178136281028,64.1921673801869,-11.268132335624145,2.7743489098104246,12,-1.1399993896484375,-3.845001220703125,-6.097497940063477,-11.68499755859375,8.410003662109375,0,0.0827177165592603,-1.0493741110870405,81.55000305175781,4.132089595209305,82.27999877929688,-2.794391323878586,81.55999755859375,0.0827177165592603 9729,2010-12-21,84.45999908447266,84.8499984741211,82.62000274658203,82.7300033569336,3698100.0,0.022889662064113026,-1.287178684612074,1.988494558592688,79.84222345182994,72.86322565374941,-2.690412403158618,-5.6745542077550795,-6.998740030369419,-12.781943785500431,16.804982167492565,2.279998779296875,3.1650529875783207,4.868498992919925,-1.062012473425952,10.799010459265801,1.9032432597469864,7.833754726092863,-5.1012597428189395,89.60001627604167,12.048258675573777,2.9652557331729406,12,-2.0600013732910156,-5.005001068115234,-7.207498550415039,-12.394996643066406,4.450004577636719,1,0.05683167302615155,-1.0190517711171663,82.56999969482422,-1.0493741110870405,81.55000305175781,4.132089595209305,82.27999877929688,0.05683167302615155 9730,2010-12-22,83.94999694824219,84.66999816894531,83.54000091552734,84.4800033569336,2230900.0,-0.006038386712748922,1.483521274365961,-0.3063628425518403,72.98618388053178,73.84709233363083,-1.8515141592838944,-4.811906942332854,-6.323031542588211,-12.128600088611336,18.773080675178726,1.1299972534179688,3.3879086253161006,3.977996826171875,-2.0498456336910493,10.0058392860348,0.9640755962404057,6.991918056103344,-3.932306510692385,75.99995930989584,0.4833441197821742,3.0139212299314644,12,-1.3049964904785156,-4.494998931884766,-6.69749641418457,-10.944995880126953,6.950004577636719,2,0.06301371182644355,-1.287178684612074,84.45999908447266,-1.0190517711171663,82.56999969482422,-1.0493741110870405,81.55000305175781,0.06301371182644355 9731,2010-12-23,83.58000183105469,83.9800033569336,83.30999755859375,83.9800033569336,1685000.0,-0.004407327345295919,2.3500162124015334,0.7547107342843571,70.83009158907589,74.30672426051575,-1.1247985402806364,-4.0717983875449875,-5.808200297103269,-11.610371204798156,20.8328410392286,0.6700057983398438,3.245068398472654,3.240501785278326,-2.722625530725921,9.203629101282573,0.2589381272761955,6.2220654432804565,-2.9824344291163243,62.08963517812936,-10.627674076342494,2.9815636580021265,12,-0.6050033569335938,-4.125003814697266,-6.810001373291016,-10.189998626708984,9.379997253417969,3,0.07824839402070194,1.483521274365961,83.94999694824219,-1.287178684612074,84.45999908447266,-1.0190517711171663,82.56999969482422,0.07824839402070194 9732,2010-12-27,83.56999969482422,83.76000213623047,82.93000030517578,83.23999786376953,1489200.0,-0.00011967140477797678,1.3380112183275665,-0.8250014305060177,68.98578103276489,74.2516294219553,-0.9952836581156532,-3.652877501958571,-5.644366767346256,-11.46250422134537,22.9381993588973,0.8300018310546875,3.239107956611349,2.8519996643066463,-2.908927484281861,8.612926812895154,-0.028463909987607394,5.7324632386009,-2.4621405642239296,60.49383878890347,-8.648727787359014,2.8804635742942537,12,-0.595001220703125,-4.115001678466797,-6.799999237060547,-10.179996490478516,10.519996643066406,0,0.06964221270883497,2.3500162124015334,83.58000183105469,1.483521274365961,83.94999694824219,-1.287178684612074,84.45999908447266,0.06964221270883497 9733,2010-12-28,83.54000091552734,83.9800033569336,83.0,83.80999755859375,1643500.0,-0.0003589658897501513,2.2130823588268402,-0.8181671059323993,61.06475681848771,72.53203023885042,-0.7931640965482671,-3.1246584256608543,-5.492208324558618,-11.300121700152502,25.266262070297117,0.9800033569335938,3.3365148880371436,2.404000854492182,-2.8564595052049953,7.664461214189359,-0.22622932535641382,5.0342310343407775,-1.9830850637045643,41.25560231277156,-24.79447306355914,2.630230179848589,12,-0.56500244140625,-4.085002899169922,-6.770000457763672,-10.14999771118164,9.94000244140625,1,0.08917879897769376,1.3380112183275665,83.56999969482422,2.3500162124015334,83.58000183105469,1.483521274365961,83.94999694824219,0.08917879897769376 9734,2010-12-29,83.30999755859375,83.80999755859375,83.30999755859375,83.61000061035156,1511600.0,-0.0027532122864849518,-2.3332994252581254,1.1111362287716522,65.00000847711941,71.83924846902768,-0.4944467076985859,-2.3363269191277993,-5.1366531046092945,-10.938686063669621,27.142067016538697,0.5,3.265089861032507,1.74349746704101,-2.634476799112548,6.121471733194568,-0.445489666035769,3.932484600117789,-1.357911792095166,21.838949422313814,-41.88285860610256,2.1889871330767763,12,-0.33499908447265625,-3.854999542236328,-6.539997100830078,-9.919994354248047,9.900001525878906,2,0.09206585071552009,2.2130823588268402,83.54000091552734,1.3380112183275665,83.56999969482422,2.3500162124015334,83.58000183105469,0.09206585071552009 9735,2010-12-30,83.30000305175781,83.8499984741211,83.05000305175781,83.36000061035156,1269500.0,-0.00011996767649535833,-1.8571389645776566,0.19998982757743758,65.36315992266591,70.8707370917134,-0.23655200286209777,-1.8576628472446117,-4.962205256110508,-10.815942004296375,29.616582313724894,0.7999954223632812,3.182792694455088,1.3755027770996122,-2.238402203154152,4.989407757353376,-0.43144971302726276,3.182455267226487,-1.0001677603445245,35.23825439960472,-27.655978684371874,1.8069524901268808,12,-0.12500381469726562,-3.8450050354003906,-6.660003662109375,-9.90999984741211,10.839996337890625,3,0.0673469436353542,-2.3332994252581254,83.30999755859375,2.2130823588268402,83.54000091552734,1.3380112183275665,83.56999969482422,0.0673469436353542 9736,2010-12-31,83.05000305175781,83.29000091552734,82.75,83.25,1187900.0,-0.003001200370240875,2.85716621253406,3.3334181078331637,55.979010602973965,68.80233543817816,0.14992588742362045,-1.3002218575280722,-4.596268042441025,-10.431626496232099,31.03639095347611,0.5500030517578125,2.9506560900726413,0.8880027770996151,-2.325066590421443,4.101072144620673,-0.7185319066609139,2.494537460860144,-0.44414817841958154,24.39042544613228,-33.32492400838508,1.6065346837605263,12,0.17999649047851562,-3.5950050354003906,-6.465003967285156,-9.385002136230469,10.439994812011705,4,0.09452135082076851,-1.8571389645776566,83.30000305175781,-2.3332994252581254,83.30999755859375,2.2130823588268402,83.54000091552734,0.09452135082076851 9737,2011-01-03,83.58999633789062,84.75,83.45999908447266,83.93000030517578,3005900.0,0.006502026084168611,-3.3000139872588785,1.70004577706569,60.606037253103786,66.73969478095037,-0.07852015156728953,-1.501343738461685,-5.031324123093071,-10.791605369178328,32.75026826421152,1.6999969482421875,2.859364226712728,1.1639961242675838,-1.5444875684033406,3.872479816938508,-0.19024572206788548,2.518237970603053,-0.839996337890625,41.99981689453125,-13.65927179054382,1.3542418463354626,1,0.1450042724609375,-4.134998321533203,-6.899997711181641,-9.924995422363281,10.360000610351577,0,0.11209478594431621,2.85716621253406,83.05000305175781,-1.8571389645776566,83.30000305175781,-2.3332994252581254,83.30999755859375,0.11209478594431621 9738,2011-01-04,83.0199966430664,84.08000183105469,81.80000305175781,84.0,3117300.0,-0.006818994135615708,2.9999732303594495,2.8823291820935713,53.05341362655113,63.76316035591938,0.6280729873155337,-0.6512758237462606,-4.36729457702512,-10.046112036948841,33.83454874506751,2.279998779296875,2.644116546824776,0.39499664306640625,-1.8026705795216884,2.592663865654501,-0.7038369682276482,1.4938302543604607,1.8300018310546875,41.35575774190378,-9.885634576710551,1.0988336112940487,1,0.2550048828125,-3.5649986267089844,-6.492496490478516,-9.354995727539062,11.5,1,0.13334136524262008,-3.3000139872588785,83.58999633789062,2.85716621253406,83.05000305175781,-1.8571389645776566,83.30000305175781,0.13334136524262008 9739,2011-01-05,84.23999786376953,84.63999938964844,82.27999877929688,82.41999816894531,3020600.0,0.01469526945355537,-1.2476212620480942,-1.8571361842258916,66.54324604094828,63.04727837374344,-0.7000332293332292,-1.7383010028835457,-5.47682828579228,-11.070886060592898,33.85361643936741,2.3600006103515625,2.5107021393038877,1.4739978790283175,-0.7597075425373134,3.7077033005939484,0.3571451682455091,2.590850589811126,0.5490007019042906,82.71177410761854,29.632054300627566,1.116852710782812,1,-0.964996337890625,-4.784999847412109,-7.712497711181641,-10.574996948242188,11.180000305175781,2,0.1096866776766392,2.9999732303594495,83.0199966430664,-3.3000139872588785,83.58999633789062,2.85716621253406,83.05000305175781,0.1096866776766392 9740,2011-01-06,84.25,84.68000030517578,83.45999908447266,84.41000366210938,3527500.0,0.00011873381391391824,2.485732970027248,-0.08791411480144708,63.328859614709586,62.2138081543694,-0.7409203522135357,-1.5406091882583155,-5.347533998133258,-10.895436508711981,34.08400354919932,1.220001220703125,2.2113552794493074,1.3020000457763672,-0.7800678806732151,3.3840679722259495,0.26096608255157605,2.3430340090011583,0.4792186553954991,83.05082992380942,29.859990060816635,1.0410339632247887,1,-0.9749984741210938,-4.209999084472656,-7.757499694824219,-10.584999084472656,10.510002136230483,3,0.10635013750115907,-1.2476212620480942,84.23999786376953,2.9999732303594495,83.0199966430664,-3.3000139872588785,83.58999633789062,0.10635013750115907 9741,2011-01-07,84.33999633789062,85.30000305175781,83.30000305175781,84.41999816894531,4061300.0,0.0010682057909865428,1.1738993423835073,0.5,70.66666365257807,62.4005728899042,-0.7954213681753401,-1.4040993118485119,-5.275618103051443,-10.823761327989956,34.42553326394931,2.0,1.731461932832218,1.2024967193603544,-0.6362869101434114,3.0412803488641202,0.2831049046084786,2.12188853411223,-2.5399932861328125,72.57123674665179,14.512485909148182,0.9193918147518798,1,-0.7899932861328125,-3.6099929809570312,-7.847496032714844,-10.674995422363281,9.28000640869142,4,0.11619638934410359,2.485732970027248,84.25,-1.2476212620480942,84.23999786376953,2.9999732303594495,83.0199966430664,0.11619638934410359 9742,2011-01-10,84.58000183105469,85.30000305175781,83.6500015258789,84.69000244140625,2958600.0,0.002845690106536569,1.4812018861214047,1.3749761586877742,66.83420681687772,63.04162288972532,-0.9801664029795489,-1.5303975523498252,-5.336623423830289,-10.87909942521594,34.43978956743494,1.6500015258789062,1.4433134922894624,1.3205020904540987,-0.562858299489335,3.2038624803975324,0.378821895482389,2.2621822854258085,-2.709998779296882,79.42853655133929,21.230808869845788,0.941680194971715,1,-1.029998779296875,-3.170001983642578,-7.990001678466797,-10.915000915527344,11.279998779296875,0,0.1053440037813218,1.1738993423835073,84.33999633789062,2.485732970027248,84.25,-1.2476212620480942,84.23999786376953,0.1053440037813218 9743,2011-01-11,85.66000366210938,86.6500015258789,85.19000244140625,85.19000244140625,3357700.0,0.01276899748964233,-5.212745925589248,-4.272714662227771,61.62796027388956,62.666950867144216,-1.9308727780776707,-2.4401624879153587,-6.26329416688327,-11.761967724121291,34.495969345946286,2.0699996948242188,1.2248472319041213,2.213003921508786,0.15660826974826136,4.269399573269311,1.1848060956285167,3.2412017473890558,-3.7214006103515658,77.34560087991132,22.16498603351522,1.0281978258802638,1,-1.4350013732910156,-3.4800033569335938,-9.070003509521484,-11.995002746582031,9.599998474121108,1,0.09677787685876327,1.4812018861214047,84.58000183105469,1.1738993423835073,84.33999633789062,2.485732970027248,84.25,0.09677787685876327 9744,2011-01-12,87.44999694824219,87.73999786376953,86.54000091552734,86.55999755859375,3283900.0,0.020896488554839943,-1.5806589223600447,1.8936108044932147,77.17396712719554,63.97926277875862,-3.4328498896063593,-4.051155495596959,-7.861165471614626,-13.333156440419941,34.85823556387596,2.0799942016601562,1.0968009238767706,3.7574974060058537,1.0788268269630095,6.436167985048698,2.4181621164844245,5.096832695527283,-5.322937957519528,93.46844021657883,39.23091439509207,1.3393352895214248,1,-2.6799964904785156,-3.8449974060058594,-10.71999740600586,-13.784996032714844,7.5500030517578125,2,0.08084619715891628,-5.212745925589248,85.66000366210938,1.4812018861214047,84.58000183105469,1.1738993423835073,84.33999633789062,0.08084619715891628 9745,2011-01-13,89.47000122070312,89.97000122070312,88.75,89.23999786376953,6100300.0,0.02309896332708261,-1.0165324690883182,0.2584309153565244,86.40297933178168,67.35970374862615,-5.012742954648132,-5.742604102242183,-9.693851918572733,-15.086697936898219,35.34815176635463,2.5200042724609375,1.1811149013410898,5.382001495361322,1.8342486298477496,8.929754360874895,3.608125062604529,7.155877928118116,-7.006165897597654,92.50374606805833,37.63769150607332,1.7738764327567869,1,-3.5849990844726562,-4.75,-11.19000244140625,-14.385002136230469,1.529998779296875,3,0.06650270333141983,-1.5806589223600447,87.44999694824219,-5.212745925589248,85.66000366210938,1.4812018861214047,84.58000183105469,0.06650270333141983 9746,2011-01-14,89.5199966430664,89.87000274658203,88.83000183105469,89.47000122070312,4103300.0,0.0005587953691870151,1.7733075631961752,0.21736822901117855,86.5928938621302,70.24713226074019,-4.5242247541441,-5.504610625546022,-9.55788931211245,-14.856377013602852,36.047420059581285,1.0400009155273438,1.2694349813418881,5.069997024536136,0.8797085276220571,9.260285521450214,2.9748527760791035,7.165141272993168,-6.455668048153129,92.87967406066093,37.12578604606453,2.095144248457038,1,-3.6349945068359375,-4.55999755859375,-11.239997863769531,-14.43499755859375,-1.2599945068359375,4,0.05853446927681416,-1.0165324690883182,89.47000122070312,-1.5806589223600447,87.44999694824219,-5.212745925589248,85.66000366210938,0.05853446927681416 9747,2011-01-18,90.5999984741211,91.62999725341795,89.69000244140625,89.69000244140625,4488700.0,0.012064364070084377,-3.2637434500104487,18.201587059362126,88.45317642365613,74.1804392381963,-5.03474374274019,-6.1891680350721145,-10.489064414072061,-15.65523943877767,36.94671957961726,2.1100006103515483,1.4079222294668625,5.697499084472653,0.91330704479941,10.481691124145897,3.305403064636039,8.089595104309268,-6.983216069144632,84.00621725073854,25.32707701308786,2.3920960198366186,1,-3.645000457763672,-4.564998626708984,-12.319999694824219,-15.514999389648438,-1.6899948120117188,1,0.033333381052137456,1.7733075631961752,89.5199966430664,-1.0165324690883182,89.47000122070312,-1.5806589223600447,87.44999694824219,0.033333381052137456 9748,2011-01-19,89.4000015258789,91.27999877929688,88.77999877929688,90.5,4851800.0,-0.013244999651793044,-1.1367485140638194,-1.208794801928317,80.00006013324023,75.67564080400652,-3.167685918359453,-4.691799723302125,-9.148537228643704,-14.176470429488404,37.50377723489638,2.5,1.6831847307748262,4.156002044677734,-0.8947898345110588,9.206793923866528,1.630606105083345,6.681397984272124,-4.981897636058292,56.18865752537653,-6.855138517889806,2.5253959395943943,1,-1.9350013732910156,-3.035003662109375,-11.120002746582031,-14.31500244140625,1.0899963378906108,2,0.07225949635585471,-3.2637434500104487,90.5999984741211,1.7733075631961752,89.5199966430664,-1.0165324690883182,89.47000122070312,0.07225949635585471 9749,2011-01-20,89.26000213623047,90.0,86.88999938964844,89.02999877929688,4193200.0,-0.0015659886718001337,2.6374295619119006,-0.2090942508964551,78.988347351492,77.41558388587123,-2.5040399758404988,-4.399313190431172,-8.852874661973317,-13.785701115133918,36.86927390914715,3.1100006103515625,1.9013644473049993,3.7760025024414006,-1.5657198222294824,9.117724827112283,1.105141340105959,6.446863664776842,-4.120708910050126,50.00008047888168,-15.876814660965742,2.6708611623354415,1,-1.7950019836425781,-2.8950042724609375,-10.442502975463867,-13.930004119873047,0.8899993896484375,3,0.06721935756670372,-1.1367485140638194,89.4000015258789,-3.2637434500104487,90.5999984741211,1.7733075631961752,89.5199966430664,0.06721935756670372 9750,2011-01-21,89.23999786376953,90.63999938964844,88.63999938964844,90.37999725341795,3258300.0,-0.0002241123905689646,1.409633238349113,-4.956446744286269,80.7960081167685,78.5410666041146,-1.9017566519022466,-4.176822968394518,-8.64844003707671,-13.486151617185044,36.27785132592359,2.0,2.274602021716646,3.4914981842041044,-2.0505257782315454,9.033522146639754,0.7204862029862795,6.262510165421929,-3.4516342348654234,49.57804922410325,-20.656537278955952,2.771011981217822,1,-1.5999984741210938,-2.875,-10.189998626708984,-13.90999984741211,-0.18000030517578125,4,0.06454507254721675,2.6374295619119006,89.26000213623047,-1.1367485140638194,89.4000015258789,-3.2637434500104487,90.5999984741211,0.06454507254721675 9751,2011-01-24,90.12000274658205,90.41999816894531,88.91000366210938,89.47000122070312,2422900.0,0.009861103808584737,1.4160059570676091,-0.5701770823573699,81.42445619489531,80.16220542389433,-2.0960688914194776,-4.787187159386505,-9.36383594906924,-14.083286578453041,35.83908788645047,1.5099945068359375,2.4811119797818435,4.044503021240246,-1.7258516362571896,9.814857678737681,1.1593256924915352,6.929680349988956,-3.747475755226546,68.14356144804093,-5.428620101674525,2.885177328748717,1,-1.710002899169936,-3.755004882812514,-10.530004501342788,-14.59000396728517,-0.569999694824233,0,0.009764727325769273,1.409633238349113,89.23999786376953,2.6374295619119006,89.26000213623047,-1.1367485140638194,89.4000015258789,0.009764727325769273 9752,2011-01-25,89.38999938964844,90.23999786376952,88.23999786376953,89.55999755859375,3156400.0,-0.00810034769957102,1.6143811708387654,-0.26153503057618827,80.18955591183459,82.22460493922156,-0.6839380275303455,-3.7932919808160364,-8.470121602513387,-13.123839360605402,35.52021536794959,1.9999999999999858,2.749060545027092,3.0234996795654325,-2.801590768299107,8.848590127429972,0.11095445563316275,5.936044903497702,-2.491725372086691,56.94761611801059,-19.84464203071297,2.9125452239322716,1,-0.30500030517578125,-2.825000762939453,-9.752500534057617,-12.985000610351562,3.239997863769517,1,-0.012641204397958905,1.4160059570676091,90.12000274658205,1.409633238349113,89.23999786376953,2.6374295619119006,89.26000213623047,-0.012641204397958905 9753,2011-01-26,90.98999786376952,91.38999938964844,89.55000305175781,89.94000244140625,3254700.0,0.01789907691068149,-1.0109313310625738,-6.176510187595285,80.87829414400758,82.63619682997846,-1.6185778230996135,-5.066289330754657,-9.822222401429258,-14.502240642279787,35.25129587719775,2.0,3.0388080089172718,4.250998306274397,-1.76281020699237,10.264806819541164,1.2440940496410064,7.257902562907788,-3.6185515226221554,91.11107720269067,14.445171080343158,3.0069042566333857,1,-1.729999542236314,-4.369998931884751,-10.91249847412108,-13.869998931884751,1.3600006103515767,2,-0.0228595917187987,1.6143811708387654,89.38999938964844,1.4160059570676091,90.12000274658205,1.409633238349113,89.23999786376953,-0.0228595917187987 9754,2011-01-27,90.9800033569336,91.41999816894531,90.01000213623047,91.4000015258789,3635000.0,-0.00010984181855777653,5.13053141378624,-0.4000000000000054,80.78683974851617,82.01218132072675,-1.1791986636108192,-4.69281800991682,-9.54708492190781,-14.282508409122869,34.97166972802966,1.4099960327148438,3.4048242376252915,3.8575035095214787,-2.2135598679609956,9.928566887003953,0.8219718207802345,6.893035198262723,-3.1827019245591686,86.16368648469684,9.879723587387403,3.0355316887412385,1,-1.7200050354003906,-4.265003204345703,-10.902503967285156,-13.860004425048828,-0.6100006103515483,3,-0.005385859255705672,-1.0109313310625738,90.98999786376952,1.6143811708387654,89.38999938964844,1.4160059570676091,90.12000274658205,-0.005385859255705672 9755,2011-01-28,88.91000366210938,91.88999938964844,88.68000030517578,91.26000213623048,3367700.0,-0.022752249048652806,-1.2846926391411653,5.595258855585865,67.69948113040292,79.91291323942372,0.8973808424085519,-2.2988446670079554,-7.205383372920423,-11.997350188242606,34.58730818356947,3.2099990844726562,3.7329605098376106,1.5070037841796875,-4.33449355137347,7.348501119732845,-1.413744883596891,4.427752451956266,-0.7294326476306026,18.35631556834785,-55.98495072709578,2.92074866777658,1,0.4799957275390625,-2.06500244140625,-7.982505798339844,-9.670005798339844,2.599998474121108,4,0.013946663060345532,5.13053141378624,90.9800033569336,-1.0109313310625738,90.98999786376952,1.6143811708387654,89.38999938964844,0.013946663060345532 9756,2011-01-31,90.9000015258789,91.3499984741211,88.37999725341797,88.37999725341797,4373400.0,0.022382159282461123,-1.3571398296104777,-1.0723429398835722,71.5552571798815,78.03536665678207,-0.9792565020096902,-3.8689495553962843,-8.904625004544158,-13.76513962683353,34.38318738200487,2.970001220703125,3.8629026032513565,3.104501724243164,-2.5576347180133894,8.766638166499717,0.27343350311488734,5.935569945371441,0.9899978637695312,72.87678219446377,-0.7870648472900967,2.831068221128275,1,-1.5100021362304688,-4.055000305175781,-9.85000228881836,-11.660003662109375,-1.0800018310546875,0,-0.02024206750713109,-1.2846926391411653,88.91000366210938,5.13053141378624,90.9800033569336,-1.0109313310625738,90.98999786376952,-0.02024206750713109 9757,2011-02-01,92.95999908447266,93.5,91.41999816894531,91.83000183105469,5620000.0,0.022662238988051975,-1.1333302033326682,0.44841084825402205,73.33759356867068,77.29509259405214,-2.9829744945345027,-5.471504325539854,-10.685198715384558,-15.576718709578827,33.845389795905,2.5999984741210938,3.7579568066151836,4.6959991455078125,-1.0509440981244182,10.442942389140043,1.8225275236917042,7.569470767323921,-4.5800018310546875,89.45311277639777,15.583506260397868,2.8734716218161145,2,-2.7649993896484375,-5.30999755859375,-11.745000839233398,-13.720001220703125,-5.409996032714844,1,-0.036682401745896986,-1.3571398296104777,90.9000015258789,-1.2846926391411653,88.91000366210938,5.13053141378624,90.9800033569336,-0.036682401745896986 9758,2011-02-02,94.08999633789062,94.23999786376952,92.87000274658205,92.87000274658205,4332600.0,0.012155736494695368,-1.2459054325326653,1.079642970474834,72.16288812900505,76.53670823599802,-3.774681451758383,-6.039279280950808,-11.539447032147265,-16.456709194205246,34.710980557220026,1.3699951171874716,3.6810633481925237,5.272496414184573,-0.4802212571151472,11.025214085484293,2.39613757853472,8.148855249834426,-5.709999084472656,97.4402472652662,24.973672629746773,2.8763588356498584,2,-2.8499984741210938,-6.069995880126953,-12.874998092651367,-14.849998474121094,-6.299995422363281,2,-0.015517049009435624,-1.1333302033326682,92.95999908447266,-1.3571398296104777,90.9000015258789,-1.2846926391411653,88.91000366210938,-0.015517049009435624 9759,2011-02-03,93.4800033569336,94.0999984741211,92.37000274658205,93.9000015258789,3496000.0,-0.006483080079697889,3.2195426040677746,-0.34426260263778724,64.77526431637567,74.75662559150993,-2.797295256275632,-4.955632937830131,-10.631574149918208,-15.62917370826247,35.252576078872565,1.7299957275390483,3.443164574846463,4.200503158569333,-1.4881168934560236,9.88912321059469,1.3561931325566547,7.0448131845820114,-4.865606079101568,87.03081181436379,16.392470626532443,2.8443100260126792,2,-2.2400054931640625,-5.460002899169922,-12.265005111694336,-14.240005493164062,-5.850006103515625,3,-0.012088198996932142,-1.2459054325326653,94.08999633789062,-1.1333302033326682,92.95999908447266,-1.3571398296104777,90.9000015258789,-0.012088198996932142 9760,2011-02-04,93.20999908447266,93.91999816894531,92.62000274658205,93.51000213623048,3202300.0,-0.002888363957690321,1.3214305177111463,0.7142960944596161,63.37927569956437,72.75160553647316,-2.1287890549046864,-4.19503184301476,-10.031349184886466,-15.144980245192158,35.8052148941875,1.299995422363267,3.3519648529619133,3.482498931884763,-1.9435738172757056,8.908571681045231,0.7694625573045357,6.19553530646499,-4.370577783203132,82.42323085295601,13.995229270450494,2.713036374580233,2,-1.970001220703125,-5.189998626708984,-11.995000839233398,-13.970001220703125,-5.529998779296875,4,-0.030468794826581158,3.2195426040677746,93.4800033569336,-1.2459054325326653,94.08999633789062,-1.1333302033326682,92.95999908447266,-0.030468794826581158 9761,2011-02-07,94.13999938964844,94.61000061035156,93.23999786376952,93.63999938964844,2768800.0,0.009977473600583986,-1.1076915853844376,-1.6666497126289836,62.976550784446545,70.83904941120782,-2.7139898984048614,-4.588448335413148,-10.609967732316846,-15.853687957356925,36.19737962245809,1.4000015258789062,3.315631879550068,3.922499084472662,-1.2175134119092803,9.062511580854604,1.352492836281698,6.492505332663626,-5.084555025878913,85.26643068975413,18.03198952772844,2.5700062481909702,2,-2.645000457763672,-5.93499755859375,-12.825000762939453,-14.900001525878906,-7.2299957275390625,0,-0.027937085940826445,1.3214305177111463,93.20999908447266,3.2195426040677746,93.4800033569336,-1.2459054325326653,94.08999633789062,-0.027937085940826445 9762,2011-02-08,93.48999786376952,94.29000091552734,93.01000213623048,94.29000091552734,2675300.0,-0.0069046264084678954,2.1999847412691094,-1.6000061035156534,65.6226030638817,69.14397262452718,-1.5882652581204297,-3.4116223528810536,-9.601477962483045,-14.977220786292534,36.551765469829014,1.2799987792968608,3.2682149871151864,2.8269977569579936,-1.7716784818423008,7.425673995758288,0.5276596375578464,5.126335876358141,-4.101280125205065,49.99982970085156,-17.862167175138183,2.2993381194001508,2,-1.9949989318847514,-5.2849960327148295,-12.147499084472642,-14.249999999999986,-4.110000610351548,1,-0.039255516662788814,-1.1076915853844376,94.13999938964844,1.3214305177111463,93.20999908447266,3.2195426040677746,93.4800033569336,-0.039255516662788814 9763,2011-02-09,93.9499969482422,94.73999786376952,93.1999969482422,94.1500015258789,3220400.0,0.004920302652514641,1.2318898269008611,0.25000476835337,67.48693586698337,67.66620552657909,-1.7704105077589531,-3.3926551613677844,-9.663817236978574,-15.250647878313472,36.40257110230995,1.5400009155273153,3.159185835262889,2.872497177124032,-1.3023733934476525,7.047367747695716,0.7850618918381969,4.959932462409867,-4.248002237370528,66.66655936131937,-3.3121335284565845,2.087435285285842,2,-2.3899993896484517,-5.67999649047853,-12.35499763488771,-14.49499893188478,-3.849998474121108,2,-0.06812127838609938,2.1999847412691094,93.48999786376952,-1.1076915853844376,94.13999938964844,1.3214305177111463,93.20999908447266,-0.06812127838609938 9764,2011-02-10,94.5199966430664,94.69000244140624,93.38999938964844,93.62999725341795,2498400.0,0.006067053893979546,1.113807219947923,-4.449895098226594,68.91118198849685,67.8008389552562,-1.9952795572512514,-3.5898858655618824,-9.805860481380108,-15.647388895542363,35.8328205968344,1.3000030517577983,3.145830825709581,3.0889968872070312,-0.9887501309399056,7.166743905353968,1.0501233781335628,5.1278703962805,-4.4149616799629,89.62256002763915,16.35845464814163,2.0388735090734715,2,-2.9599990844726562,-6.009998321533203,-13.154996871948242,-15.064998626708984,-2.9099960327148438,3,-0.07120181936689418,1.2318898269008611,93.9499969482422,2.1999847412691094,93.48999786376952,-1.1076915853844376,94.13999938964844,-0.07120181936689418 9765,2011-02-11,95.41999816894531,95.5,94.01000213623048,94.1500015258789,2560000.0,0.00952181081086545,1.0839126514540998,1.4269634988941429,68.95565069567797,67.51199379034469,-2.0950421140036184,-4.238587691877427,-10.305046610623322,-16.3580380526451,34.646347821955246,1.489997863769517,3.02843039222212,3.6914985656738253,-0.6439020637718897,8.02689919511954,1.5237982509509749,5.859198880396676,-4.944166173788531,96.78707230159725,21.930299465846957,2.1677003147228557,2,-1.9599990844726562,-6.019996643066406,-14.054998397827148,-15.96500015258789,-4.369995117187514,4,-0.08163908053880697,1.113807219947923,94.5199966430664,1.2318898269008611,93.9499969482422,2.1999847412691094,93.48999786376952,-0.08163908053880697 9766,2011-02-14,94.76000213623048,95.9000015258789,94.66999816894531,95.80999755859376,3904900.0,-0.006916747488784014,1.0000000000000462,-0.8267702344693352,69.30269650928672,67.06367189485758,-0.9274556191938359,-3.336984322234912,-9.31327447526472,-15.4952767050857,33.450041972958054,1.2300033569335938,2.9091164223688395,2.7695022583007898,-1.6366945225074687,7.175699039109048,0.5664038678966676,4.972600648704912,-3.7817533405893755,60.553646006579,-15.88408645592402,2.203098390404127,2,-0.6250000000000142,-5.159999847412124,-13.102500915527358,-15.305004119873061,-3.3300018310547017,0,-0.07471508728837117,1.0839126514540998,95.41999816894531,1.113807219947923,94.5199966430664,1.2318898269008611,93.9499969482422,-0.07471508728837117 9767,2011-02-15,93.62000274658205,94.75,93.08999633789062,94.58000183105469,4641900.0,-0.012030385858471493,1.5538607806658724,0.9142888283378611,59.77698313476092,65.68746022883045,0.3531481400130332,-2.065007176840936,-7.848227573083932,-14.142871775288498,31.291788081842032,1.670005798339858,3.075728830481353,1.4785026550293168,-2.934038610449818,5.8910439205084515,-0.7277679777102435,3.684773287768877,-2.0511436233123987,18.861403208684425,-53.41850378452229,2.2062706327395665,2,0.5149993896484233,-3.845001220703139,-11.479999542236342,-13.940002441406264,-0.3899993896484517,1,-0.071672707622492,1.0000000000000462,94.76000213623048,1.0839126514540998,95.41999816894531,1.113807219947923,94.5199966430664,-0.071672707622492 9768,2011-02-16,95.86000061035156,97.36000061035156,94.0199966430664,97.1999969482422,12385200.0,0.02392648790913743,3.024092287894108,1.3958308498041347,65.56123057190833,65.77478981277852,-1.7985024731434436,-4.00137625916706,-9.753980968492584,-16.178434554532316,30.116139860312742,3.739997863769517,3.0697205632204003,3.395500564575201,-1.1167010058345,7.907702134984902,1.1393997793703505,5.6516013497800515,-3.7714043987688086,64.8712295284074,-5.418974915139302,2.2561007852048527,2,-0.8699989318847656,-4.584999084472656,-13.379999160766602,-16.18000030517578,-1.6200027465820455,2,-0.06759861585306359,1.5538607806658724,93.62000274658205,1.0000000000000462,94.76000213623048,1.0839126514540998,95.41999816894531,-0.06759861585306359 9769,2011-02-17,95.26000213623048,96.22000122070312,94.6500015258789,96.1999969482422,4663800.0,-0.006259111937208628,2.2040700344879522,0.7014905827962302,72.34344018972041,66.77080808946253,-1.0275120564284919,-3.087102672147296,-8.896544827499085,-15.366792217458325,30.23983872287783,1.5699996948242188,2.8471616060393075,2.49550209045411,-1.9163443875850419,6.907348568493262,0.2895788514345412,4.701425329473679,-2.4334093088200888,50.81975707460394,-24.96406044170645,2.2059232390195733,2,-0.07500076293946734,-3.31000137329103,-12.057500839233413,-14.905002593994155,-1.9599990844726847,3,-0.054167578694047425,3.024092287894108,95.86000061035156,1.5538607806658724,93.62000274658205,1.0000000000000462,94.76000213623048,-0.054167578694047425 9770,2011-02-18,95.0,95.08000183105469,93.83999633789062,94.93000030517578,5227800.0,-0.0027293946084386844,9.782499087803098,-0.07446817145129742,66.42629160331757,67.15411262489265,-0.5441156747918399,-2.5017141813409722,-8.3507058275396,-14.886366187757446,29.946238248844015,1.420005798339858,2.570967427429906,1.9474998474121037,-2.2420187174773503,6.137018412301558,-0.1472594350326233,4.042259129856831,-1.5387300829778354,44.73072016409436,-30.12285619864459,2.094759282444728,2,0.18500137329101562,-2.875,-10.8125,-14.10000228881836,-1.0500030517577983,4,-0.03568420410156248,2.2040700344879522,95.26000213623048,3.024092287894108,95.86000061035156,1.5538607806658724,93.62000274658205,-0.03568420410156248 9771,2011-02-22,91.0,94.88999938964844,90.94000244140624,93.5999984741211,5469600.0,-0.04210526315789476,-1.9044163639678355,-37.14299727520436,43.203882210959776,64.66314364123465,3.311918322222027,1.6523079879722076,-4.1035217797968215,-10.689199825144058,29.031657406234356,4.059997558593764,2.397799539192036,-2.0965000152587834,-6.173310137174141,1.9803101066565745,-4.134905076216455,-0.05809495430111156,6.3600006103515625,0.9345416776593969,-69.0950594980413,2.038405060957679,2,3.1500015258789062,1.125,-5.697498321533203,-8.985000610351562,3.4499969482422017,1,0.0005494840852504623,9.782499087803098,95.0,2.2040700344879522,95.26000213623048,3.024092287894108,95.86000061035156,0.0005494840852504623 9772,2011-02-23,88.26000213623047,91.44000244140624,86.2300033569336,91.44000244140624,10405500.0,-0.030109866634830063,2.276728669486524,1.223077758247815,31.81535427205874,60.699634575131924,5.8468857615439305,4.535864834442663,-1.1943406597444266,-7.734830867715175,28.797721991914756,5.209999084472642,2.18587427738197,-4.779998016357425,-9.097320013170261,-0.46267601954458826,-6.938659014763843,-2.6213370179510065,8.971598510742183,18.23898724389597,-46.32716374311634,2.1586609984064165,2,3.5349998474121094,3.5349998474121094,-2.8375015258789062,-6.245002746582031,8.629997253417969,2,0.03591658840039891,-1.9044163639678355,91.0,9.782499087803098,95.0,2.2040700344879522,95.26000213623048,0.03591658840039891 9773,2011-02-24,88.91000366210938,91.16999816894531,87.6500015258789,88.5,6684100.0,0.007364621687586448,-2.3364887439344524,-0.12893195684354283,35.78095898689995,57.018498686065605,4.924657890357523,3.9231895427414827,-1.6567030784542567,-8.145184999753226,28.120354309174996,3.5199966430664062,1.9088823874839704,-4.025996780395502,-8.641179314233057,0.5891857534420524,-6.333588047314279,-1.7184055134767249,7.881533093261709,26.82683561820638,-33.45609941158508,2.3075912669187764,2,2.884998321533203,2.884998321533203,-2.4150047302246094,-6.065006256103516,9.689994812011719,3,0.04858845480697305,2.276728669486524,88.26000213623047,-1.9044163639678355,91.0,9.782499087803098,95.0,0.04858845480697305 9774,2011-02-25,90.48999786376952,92.0,90.41000366210938,91.83999633789062,6145100.0,0.017770713492091472,-1.1059737162547936,-3.29264979531079,42.17490551046294,54.04286033215283,3.031707631862446,2.429146739681542,-3.047139592114732,-9.474709676858296,27.258000342722955,3.089996337890625,1.6643846507953413,-2.4215023040771655,-7.085351412299985,2.2423468041456545,-4.7534268581885755,-0.08957774996575552,5.879077555664068,48.13553945001092,-8.960690515348709,2.331924554111412,2,1.305004119873061,1.305004119873061,-3.574998855590806,-7.645000457763658,8.75,4,0.04144104418750816,-2.3364887439344524,88.91000366210938,2.276728669486524,88.26000213623047,-1.9044163639678355,91.0,0.04144104418750816 9775,2011-02-28,90.1500015258789,91.73999786376952,89.93000030517578,91.63999938964844,5112400.0,-0.0037572808698975724,1.142015520673936,1.1037033688053368,38.117923548766576,50.57788555876169,2.844689718077987,3.0217293906777343,-2.486034813584922,-8.92647002389721,27.333396814907996,1.8099975585937358,1.3197793486516076,-2.823498535156247,-7.292257720629991,1.6452606503174962,-5.057878127893119,-0.5891189424193755,5.813511011054686,45.26558850762456,-7.925786865303067,2.23437959273687,2,1.6450004577636719,1.6450004577636719,-3.2350025177001953,-7.305004119873047,8.05999755859375,0,0.0349417800616969,-1.1059737162547936,90.48999786376952,-2.3364887439344524,88.91000366210938,2.276728669486524,88.26000213623047,0.0349417800616969 9776,2011-03-01,89.05999755859375,91.0,88.33000183105469,90.75,5464800.0,-0.01209100331487245,1.4383517739193445,1.134231452608079,37.144505614450075,48.063165834282714,3.398508121823653,4.18118867137845,-1.2062409124719977,-7.642985188982962,27.805939781350375,2.6699981689453125,0.8383196390329317,-3.8215023040771428,-8.538848035371828,0.8958434272175424,-6.180175169724478,-1.4628294384298073,6.514174611139836,49.04672180461069,-4.360474462842994,2.35867286564734,3,2.735004425048828,2.735004425048828,-2.0574989318847656,-6.215000152587891,7.950004577636733,1,0.054906799053427546,1.142015520673936,90.1500015258789,-1.1059737162547936,90.48999786376952,-2.3364887439344524,88.91000366210938,0.054906799053427546 9777,2011-03-02,89.55000305175781,90.66999816894531,88.69999694824219,88.76000213623047,4184300.0,0.005501970655699573,-3.3296192895528893,-0.46745548773881324,37.253779557282705,44.91789349932431,2.5372815466829906,3.6075785996930847,-1.4733159632000365,-7.933738210556726,27.444253436245937,1.970001220703125,0.25634201373968324,-3.160997009277338,-8.10733475673888,1.7853407381842032,-5.634165883008109,-0.6878281355465674,5.650402365463776,43.67821131851768,-7.719154598220761,2.473168873730772,3,1.6749992370605469,2.2449989318847656,-2.162504196166992,-6.705005645751953,6.9199981689453125,2,0.054717964595180524,1.4383517739193445,89.05999755859375,1.142015520673936,90.1500015258789,-1.1059737162547936,90.48999786376952,0.054717964595180524 9778,2011-03-03,92.62999725341795,93.16000366210938,90.43000030517578,90.87000274658205,4846300.0,0.034394127266304864,-1.0681848394647864,2.2278385660617523,45.22002923638087,41.904181171175466,-1.1723578984734075,0.4348939403783305,-4.322876149209421,-10.84963368851794,26.388150112824814,3.6100006103515625,-0.24906721031615575,-0.008002853393563214,-4.911558429949082,4.8955527231619556,-2.4597806416713297,2.4437749348842033,2.211592081392112,89.02678658869809,40.71047973222507,2.4517777882777616,3,-1.974994659423814,-0.8349952697753764,-4.804998397827134,-9.784999847412095,3.3000030517578267,3,0.04598944469981925,-3.3296192895528893,89.55000305175781,1.4383517739193445,89.05999755859375,1.142015520673936,90.1500015258789,0.04598944469981925 9779,2011-03-04,92.3499984741211,93.05999755859376,91.11000061035156,92.7300033569336,3610400.0,-0.0030227657087242843,2.7500183400090217,-0.21591253912244698,41.98432925223509,39.188407576610736,-1.5070335577762108,0.6597190938418862,-3.8718755655207957,-10.404859701543444,25.612022194660973,1.9499969482422017,-0.5351435550801966,-0.23150138854980185,-5.12022530027734,4.657222523177737,-2.675863344413571,2.2128605673139674,2.147127421573913,83.22971261045242,39.34912020462413,2.4443619558637706,3,-1.7899971008300781,-0.5549964904785156,-4.409999847412109,-9.505001068115234,2.6399993896484233,4,0.06767731568237556,-1.0681848394647864,92.62999725341795,-3.3296192895528893,89.55000305175781,1.4383517739193445,89.05999755859375,0.06767731568237556 9780,2011-03-07,90.37000274658205,93.1500015258789,89.94000244140625,92.91000366210938,4207200.0,-0.021440127344386384,1.125829571262919,6.684127047863759,39.27698485525008,38.75208564819856,-0.28258765525379204,2.5466060914942688,-1.7239186615359188,-8.259550965223653,24.95296584007938,3.2099990844726562,-1.2163367779376415,-2.0694972991943246,-7.045558546848184,2.906563948459535,-4.557527923021254,0.4185333246326053,3.796438247562506,42.23602778804537,0.44527797913769973,2.488030623826928,3,-0.6749992370605611,1.4249992370605327,-2.3825035095214986,-7.525005340576186,3.0799942016601562,0,0.09815198459228713,2.7500183400090217,92.3499984741211,-1.0681848394647864,92.62999725341795,-3.3296192895528893,89.55000305175781,0.09815198459228713 9781,2011-03-08,91.51000213623048,92.0999984741211,88.9000015258789,90.58000183105469,4183100.0,0.012614798661069626,2.033182552854524,-0.3661417204578913,44.84611124238828,40.19994753379073,-1.500420580178158,1.2642923437494176,-2.667319113226071,-9.2358295691822,24.126299158346278,3.1999969482421875,-1.9748684414063291,-0.7979980468749801,-5.723592969737297,4.1275968759873365,-3.2607955083061455,1.6647994145561853,2.338981352425634,63.00450578362007,17.556842330201718,2.4627974614311596,3,-1.1049995422363423,0.28499984741209516,-3.3925018310547017,-8.53500366210939,2.0699996948242045,1,0.07321600690455576,1.125829571262919,90.37000274658205,2.7500183400090217,92.3499984741211,-1.0681848394647864,92.62999725341795,0.07321600690455576 9782,2011-03-09,89.81999969482422,90.63999938964844,89.0,90.41999816894531,4702100.0,-0.018467953250513203,2.1538422037193268,-0.6451594378860743,34.839347931578956,40.0953240831995,0.4851582202564231,2.8092837737694083,-0.795979817591828,-7.387237700845702,23.423923702139053,2.510002136230483,-2.6750487242433536,-2.3045005798339844,-7.317360651567242,2.708359491899273,-4.810930615700613,0.20192945603264434,3.724224588563004,21.5961903192703,-20.5107369948651,2.5064300358666287,3,0.9250030517578125,1.9750022888183594,-1.7024993896484375,-6.845001220703125,4.430000305175781,2,0.08004901431569,2.033182552854524,91.51000213623048,1.125829571262919,90.37000274658205,2.7500183400090217,92.3499984741211,0.08004901431569 9783,2011-03-10,87.55000305175781,89.0,86.0999984741211,88.01000213623047,5686400.0,-0.025272730469595106,1.3770554852023826,0.7666670905229963,32.144504129734344,38.980835040896324,2.840678802978303,4.82247576746181,1.6336819917721073,-4.987326485483877,22.83940458622568,3.720001220703125,-2.794329298140454,-4.254497528076172,-9.583805365280185,1.074810309127841,-6.919151446678185,-1.5898436094741584,5.701652394571269,20.567431914446928,-19.5931339034086,2.6646539186020073,3,2.079998016357422,4.179996490478516,1.37249755859375,-3.7700042724609375,6.2099990844726705,3,0.10188461288427364,2.1538422037193268,89.81999969482422,2.033182552854524,91.51000213623048,1.125829571262919,90.37000274658205,0.10188461288427364 9784,2011-03-11,87.79000091552734,88.0,84.58999633789062,85.87999725341797,6210200.0,0.0027412661953609696,1.9270394698066131,-4.152190138158659,33.286962710025094,38.444061614369495,2.4332965131068818,4.271430338459368,1.566844870370005,-5.09293888658631,22.37065211868684,3.410003662109375,-2.4615716506408347,-3.677999877929693,-9.133752538111864,1.7777527822524775,-6.405876208020786,-0.9501235478386008,5.032555112469254,37.383208390189814,-2.1084143266438673,2.7278763300910875,3,1.0849990844726562,3.18499755859375,1.8399982452392578,-3.640003204345703,3.7399978637695312,4,0.09272125873971504,1.3770554852023826,87.55000305175781,2.1538422037193268,89.81999969482422,2.033182552854524,91.51000213623048,0.09272125873971504 9785,2011-03-14,87.62999725341797,88.12999725341797,86.44000244140625,87.72000122070312,3922600.0,-0.0018225727353998744,2.714290505135192,-0.047122405611388946,40.49631977210769,38.816485409664786,2.456581389656648,4.0242275406740475,1.9020424198312185,-4.780072911519454,21.525048194826407,1.6899948120117188,-2.2435959285179763,-3.4485034942626953,-8.82804873775963,1.9310417492342395,-6.138276116011156,-0.758730872514235,4.533953999370155,40.479361528560446,-3.72880252574911,2.689772621748466,3,1.2450027465820312,3.345001220703125,2.000001907348633,-3.479999542236328,4.749999999999986,0,0.08398951090991247,1.9270394698066131,87.79000091552734,1.3770554852023826,87.55000305175781,2.1538422037193268,89.81999969482422,0.08398951090991247 9786,2011-03-15,87.68000030517578,88.02999877929688,84.2699966430664,84.9000015258789,4658900.0,0.0005706156946827523,1.1609234209545525,-30.88751377468848,48.071801562606204,40.01848785470074,2.4476346654279695,3.601250408617588,2.039485893970067,-4.699641130897774,20.675707159703666,3.7600021362304688,-2.256253083697061,-3.0445003509521484,-8.335061755146569,2.246061053242272,-5.689781053049359,-0.3992196488549382,3.8780345544205375,53.53221651182316,5.789656168443166,2.645280702097213,3,1.0349998474121094,3.134998321533203,1.9499988555908203,-3.5300025939941406,6.209999084472656,1,0.06580744323658294,2.714290505135192,87.62999725341797,1.9270394698066131,87.79000091552734,1.3770554852023826,87.55000305175781,0.06580744323658294 9787,2011-03-16,86.91000366210938,88.91000366210938,85.98999786376953,87.88999938964844,5499800.0,-0.008781895989808164,-1.070920719433803,-0.35251660354574893,43.4036888855338,39.81667226016217,3.1332613222686234,4.050444329375495,2.9744381150185717,-3.8121029186538777,20.85476732457325,2.9200057983398438,-2.191163554993011,-3.478997039794919,-8.84689264707741,1.8888985674875727,-6.162944843436165,-0.7950492361536732,3.9192273758339553,55.814062270654595,5.201669073866903,2.6839478036412467,3,1.7999954223632812,3.9049949645996094,2.9399967193603516,-2.5750045776367188,8.339996337890625,2,0.07674603483940778,1.1609234209545525,87.68000030517578,2.714290505135192,87.62999725341797,1.9270394698066131,87.79000091552734,0.07674603483940778 9788,2011-03-17,89.37999725341797,90.26000213623048,88.0,88.75,5865500.0,0.02842012987263809,-1.1220704699068487,-0.6428571428571429,46.542051543373056,40.32308584806639,0.17184495586683113,1.1279230026106006,0.7198782748921815,-6.152192124339123,19.788729390704514,3.349998474121108,-1.9539695787471487,-0.6850032806396484,-5.405722811573739,4.035716250294442,-3.0453630461067007,1.6753564848274038,-5.1100006103515625,85.30878003673294,32.96275186897945,2.3603597654670474,3,-0.6699981689453125,1.4350013732910156,0.4700031280517578,-5.0449981689453125,5.340003967285156,3,0.054486494699414356,-1.070920719433803,86.91000366210938,1.1609234209545525,87.68000030517578,2.714290505135192,87.62999725341797,0.054486494699414356 9789,2011-03-18,90.0999984741211,91.4800033569336,89.66999816894531,91.08000183105469,5313300.0,0.008055507303963205,1.0337063722359618,-1.5555676657584014,49.84782996333431,41.49762419340908,-1.0067538809479117,0.0016088542351582191,0.18878875662963424,-6.7366236668685815,18.463495401442653,2.100006103515625,-1.7251624527835077,0.29299812316894247,-3.7472355216084736,4.333231767946359,-1.7271186992197727,2.3131149455576576,-5.71020172119141,80.85986688253283,26.477330920636902,2.020116822388708,3,-1.9150009155273438,0.7150001525878906,-0.1849994659423828,-5.700000762939453,6.900001525878906,4,0.04062157296440616,-1.1220704699068487,89.37999725341797,-1.070920719433803,86.91000366210938,1.1609234209545525,87.68000030517578,0.04062157296440616 9790,2011-03-21,91.61000061035156,92.45999908447266,91.36000061035156,91.4800033569336,4474100.0,0.01675918048615932,-4.945893560426418,-0.13264980420549471,57.56677874562726,42.91103169376897,-2.5952868970794043,-1.871329412736742,-1.111182818417717,-8.087806148939094,17.492582729878,2.3600006103515625,-1.85040612028034,1.9725002288818416,-1.3755715597326486,5.320572017496332,0.29846433457460364,3.6465361231890796,-6.936595593261728,89.62151134627567,33.136226321026804,1.6740358943072442,3,-3.2450027465820312,-0.7950019836425781,-1.575002670288086,-7.210002899169922,5.1500015258789205,0,-0.0008732870922570912,1.0337063722359618,90.0999984741211,-1.1220704699068487,89.37999725341797,-1.070920719433803,86.91000366210938,-0.0008732870922570912 9791,2011-03-22,91.0500030517578,91.7699966430664,90.16000366210938,91.7699966430664,3614100.0,-0.006112843083318165,3.472242532133812,-5.538529256411871,54.432628590598654,45.088062878104495,-2.3550621520297597,-1.3780468553584484,-0.3462328388496587,-7.3613719506769115,18.341977801087257,1.6099929809570312,-1.9150239238675795,1.4100025177001783,-1.9424250677956536,4.76243010319601,-0.26621127504773767,3.086216310448094,-5.90940239062499,78.20717516709175,19.271493463430843,1.6762137927479137,3,-2.685005187988267,-0.23500442504881391,0.37999725341798296,-6.270004272460923,4.860000610351577,1,0.014607294421551176,-4.945893560426418,91.61000061035156,1.0337063722359618,90.0999984741211,-1.1220704699068487,89.37999725341797,0.014607294421551176 9792,2011-03-23,91.43000030517578,91.56999969482422,90.12000274658205,90.75,3152800.0,0.0041735007213781206,2.020829856392376,-0.9444532748407694,45.780597282387724,46.60318433951042,-2.7744241009029906,-1.5898937072979038,-0.5203736732223803,-7.565604429205294,18.49740478970155,1.4499969482421733,-1.7479854484323027,1.6314998626708928,-1.7458681591070757,5.008867884448861,-0.057184148218084374,3.32018387355987,-5.850235738642581,76.90585222578223,20.87692845594615,1.688684010888982,3,-3.06500244140625,-0.6150016784667969,0.4375019073486328,-5.864997863769531,6.069999694824219,2,0.02690581949318216,3.472242532133812,91.0500030517578,-4.945893560426418,91.61000061035156,1.0337063722359618,90.0999984741211,0.02690581949318216 9793,2011-03-24,93.2300033569336,93.38999938964844,91.25,92.08999633789062,3758800.0,0.019687225699986266,1.9315078514879942,1.6764801579732747,52.795442912317164,48.7707932508762,-4.116927030512443,-3.214466365159936,-2.1241768136050183,-9.19834871949675,18.374473746805744,2.1399993896484375,-1.7658372090295131,3.215502929687503,-0.46185555988093085,6.8928614192559365,1.376823684903286,5.05418217447172,-7.237424719324025,95.69903278997842,41.32996212525005,1.838679244784214,3,-4.400005340576172,-2.4150047302246094,-1.2750015258789062,-7.200000762939453,4.159996032714844,3,0.021666808648850955,2.020829856392376,91.43000030517578,3.472242532133812,91.0500030517578,-4.945893560426418,91.61000061035156,0.021666808648850955 9794,2011-03-25,94.23999786376952,94.94000244140624,92.6999969482422,93.4000015258789,3956500.0,0.0108333634073694,1.0,0.7368343561566703,63.100873377783806,51.282410318173554,-4.599453883185973,-4.141449864969758,-2.9798956298296133,-10.026168356486025,18.419744638910377,2.240005493164034,-1.3820603610120799,4.037997436523426,-0.09555441229744588,8.171549285344298,1.9712215121129901,6.104773360933862,-7.655625565996843,85.47708253200935,28.351622531443155,2.0667759244104382,3,-4.634998321533189,-3.9949989318847514,-1.1074962615966655,-6.799999237060533,0.7400054931640767,4,0.005093414344379488,1.9315078514879942,93.2300033569336,2.020829856392376,91.43000030517578,3.472242532133812,91.0500030517578,0.005093414344379488 9795,2011-03-28,93.3000030517578,94.9800033569336,93.2699966430664,94.66999816894531,3361300.0,-0.009974478282252841,-1.3916045114546987,-1.630953678474159,56.142768797680375,52.17918445540402,-3.09618369559864,-3.1129683931144,-1.9584878568664266,-8.923582372065695,18.293084045191467,1.7100067138671875,-0.7116630975156824,2.940502548217765,-1.4186012372147019,7.299606333650232,0.7609506555015315,5.120054440933998,-5.880067739621765,65.43209682736494,8.67643816329931,2.1795518927162334,3,-2.815002441406236,-3.6250038146972514,0.2674980163574361,-5.765003204345689,-0.2700042724609233,0,0.039656986358185264,1.0,94.23999786376952,1.9315078514879942,93.2300033569336,2.020829856392376,91.43000030517578,0.039656986358185264 9796,2011-03-29,93.9499969482422,94.0199966430664,91.75,93.22000122070312,4336400.0,0.006966708201754601,4.218412375473552,-0.5328454958567277,65.2623969423723,54.60792979505274,-3.087980552953468,-3.5603743153578478,-2.519448996121895,-9.408428847290494,17.792866981865917,2.2699966430664062,-0.02415747681769176,3.345996475219735,-1.2484128212547034,7.940405771694174,1.0487918269825087,5.6432011234569615,-5.622853470730462,78.80645515769005,16.876183557486087,2.2972046482372215,3,-2.459995269775405,-4.324996948242202,-0.2949962615966939,-5.534996032714858,-2.409996032714858,1,0.029909582536084,-1.3916045114546987,93.3000030517578,1.0,94.23999786376952,1.9315078514879942,93.2300033569336,0.029909582536084 9797,2011-03-30,94.4499969482422,94.91999816894531,93.87999725341795,94.8000030517578,3351800.0,0.005321979949349576,2.525448714633059,-0.4794632219225704,79.336760511845,58.25178634710518,-2.6887008981105396,-3.8730291629072866,-2.957587546439683,-9.76520286653728,17.134746520231015,1.040000915527358,0.5006237373657996,3.600996780395519,-1.2709663176382122,8.47295987842925,1.1650152313786606,6.036978329412378,-5.324510285199835,85.79072569180994,17.858815830106096,2.4359815490168626,3,-2.1249961853027486,-4.824996948242202,-1.3124961853027486,-6.034996032714858,-2.9199981689453267,2,0.01545798582362301,4.218412375473552,93.9499969482422,-1.3916045114546987,93.3000030517578,1.0,94.23999786376952,0.01545798582362301 9798,2011-03-31,96.88999938964844,96.9800033569336,94.6500015258789,94.7300033569336,6140400.0,0.025833801167228554,-1.0086225323673816,-6.171309617229554,82.59315550702462,61.890155851959655,-4.415742158650957,-6.300551744994877,-5.2674146405933016,-12.045059372447739,17.765692262915806,2.530006408691392,0.9605996829018437,5.827999114990234,0.2998804456717181,11.35611778430875,3.0639397803309834,8.592058449649485,-7.06197072333913,98.27908394808514,25.388984678992045,2.7640593346592564,3,-3.339996337890625,-6.2649993896484375,-5.094997406005859,-8.235000610351562,-4.089996337890639,3,0.006295805699186863,2.525448714633059,94.4499969482422,4.218412375473552,93.9499969482422,-1.3916045114546987,93.3000030517578,0.006295805699186863 9799,2011-04-01,98.5999984741211,99.8000030517578,97.54000091552734,97.5999984741211,6490900.0,0.017648870835428543,-3.035735694822863,0.46296381329141867,85.36433236067845,64.97877292029867,-5.356512729406532,-7.924607413754757,-6.820170816107833,-13.576477248178804,18.747104198243974,2.910003662109361,1.6746984487888312,7.225498199462891,0.7631406599868598,13.687855738938921,3.9943194297248823,10.456676969200899,-7.770693351124379,85.09311648801584,7.768538861129144,3.2311787697380145,4,-3.639995574951172,-6.564998626708984,-6.804996490478516,-9.699996948242188,-4.110000610351577,4,-0.012271796178477956,-1.0086225323673816,96.88999938964844,2.525448714633059,94.4499969482422,4.218412375473552,93.9499969482422,-0.012271796178477956 9800,2011-04-04,99.23999786376952,99.54000091552734,98.5199966430664,99.04000091552734,2974400.0,0.006490866121224181,1.5500009536706785,0.1999969482421733,85.90066797582844,68.47522174087976,-5.364513003770924,-8.291106455882485,-7.291603543664863,-14.019587226268456,19.32594756041834,1.0200042724609375,2.234301229503629,7.421997833251936,0.09083859455944321,14.753157071944429,3.7564182139056896,11.087577452598183,-6.975381072171032,93.04341645105342,12.184258522531621,3.6655796193462455,4,-4.279994964599595,-7.204998016357408,-7.444995880126939,-10.009998321533189,-7.949996948242173,0,-0.0429261849912953,-3.035735694822863,98.5999984741211,-1.0086225323673816,96.88999938964844,2.525448714633059,94.4499969482422,-0.0429261849912953 9801,2011-04-05,98.20999908447266,99.05999755859376,97.9800033569336,98.91999816894531,3149700.0,-0.010378867406978132,1.181811175931101,-3.5500495918214163,84.53548536026321,72.78132041619926,-3.5895384502686483,-7.09730694036125,-6.1299008266496315,-12.813455000940422,19.47233877050213,1.2599945068359233,2.7071449790295645,6.056999206542969,-1.8077963871085103,13.921794800194448,2.124601409717229,9.989397003368708,-4.739720491248676,73.14185118313517,-10.435680620762042,3.9323977968257373,4,-2.68499755859375,-6.174999237060547,-6.414997100830078,-8.979999542236328,-7.849998474121094,1,-0.052744123342475024,1.5500009536706785,99.23999786376952,-3.035735694822863,98.5999984741211,-1.0086225323673816,96.88999938964844,-0.052744123342475024 9802,2011-04-06,97.01000213623048,98.66000366210938,96.51000213623048,98.66000366210938,3613100.0,-0.01221868403857762,1.6060600455913527,2.323948807771227,75.28169135142085,75.27979246498856,-1.692794443470376,-5.6191301451151645,-4.785894769558055,-11.44043870336985,19.409377428934278,2.150001525878892,2.9204027725297124,4.49750213623048,-3.57289954352062,12.56790381598158,0.4623012963549229,8.532702976106037,-2.526967629641092,45.825240992502856,-35.98283766513411,4.035200839875552,4,-1.2350006103515767,-4.975002288818374,-5.215000152587905,-7.780002593994155,-9.290000915527358,2,-0.056385950935468054,1.181811175931101,98.20999908447266,1.5500009536706785,99.23999786376952,-3.035735694822863,98.5999984741211,-0.056385950935468054 9803,2011-04-07,96.47000122070312,98.12000274658205,96.0500030517578,96.66999816894531,3671900.0,-0.005566445764726757,-2.98079434247394,0.12121015956979607,71.36153910312795,76.19764421224902,-0.7206516486720176,-4.61311834131962,-4.156771071704583,-10.697985388980584,18.31632967096753,2.069999694824247,3.2655551546120876,3.5115013122558594,-4.388281391329528,11.411284015841247,-0.4383900395368414,7.46139266404856,-1.136251746886785,11.199951171875378,-67.80636628823287,3.949891351792696,4,-0.6949996948242188,-4.435001373291016,-4.959999084472656,-7.240001678466797,-8.340003967285156,3,-0.051207653974260414,1.6060600455913527,97.01000213623048,1.181811175931101,98.20999908447266,1.5500009536706785,99.23999786376952,-0.051207653974260414 9804,2011-04-08,95.93000030517578,97.66999816894531,95.12999725341795,97.08000183105469,3018600.0,-0.005597604526737077,1.180263722302458,5.750095368886854,65.49500011219715,77.2367810249731,0.09419186684435488,-3.6174919815888416,-3.5317625108386324,-9.950549344173282,16.612738006986106,2.540000915527358,3.7821788847410858,2.564500427246088,-5.047604135372538,10.176604989864714,-1.2415518540632178,6.370552708555394,3.870002746582017,18.1406437058415,-57.06409256421237,3.8060522813093107,4,-0.154998779296875,-3.895000457763672,-4.704998016357422,-6.5,-8.970001220703125,4,-0.03262792915105528,-2.98079434247394,96.47000122070312,1.6060600455913527,97.01000213623048,1.181811175931101,98.20999908447266,-0.03262792915105528 9805,2011-04-11,94.98999786376952,96.18000030517578,94.70999908447266,95.9000015258789,3615800.0,-0.009798837052182763,1.0,0.7913064823230604,63.756980077775154,77.0695124844623,1.4518030295720195,-2.2111942028488443,-2.4491901742559463,-8.794017441092379,14.894095480042106,1.470001220703125,4.04996764649097,1.2564979553222457,-5.885213004268877,8.398208914913369,-2.3143575244733086,4.8273534351178,4.71660507202148,6.4367558049185964,-65.56314646395737,3.5708554797955583,4,1.8500022888183594,-2.9549980163574077,-3.81249618530272,-5.5049972534179545,-8.489997863769517,0,-0.005263712088056649,1.180263722302458,95.93000030517578,-2.98079434247394,96.47000122070312,1.6060600455913527,97.01000213623048,-0.005263712088056649 9806,2011-04-12,93.4499969482422,94.29000091552734,92.86000061035156,94.06999969482422,4038800.0,-0.01621224286935896,1.6981005779597946,0.6813189577115,56.5245419772272,74.53482153617145,3.2558026691760915,-0.2284693324755125,-0.8457282204650483,-7.04903403757028,12.75922273824277,2.1299972534179545,4.035550272941691,-0.5720027923583899,-7.126070098643041,5.982064513926261,-3.8490364455007153,2.7050308607839355,6.056741833496062,10.172345300953392,-58.67858978410075,3.2770336531423268,4,2.880004882812486,-1.4149971008300923,-2.7049942016601705,-3.869995117187514,-7.409996032714858,1,-0.02311392298826065,1.0,94.98999786376952,1.180263722302458,95.93000030517578,-2.98079434247394,96.47000122070312,-0.02311392298826065 9807,2011-04-13,93.58000183105469,94.70999908447266,92.69000244140624,94.56999969482422,2816500.0,0.001391170541016562,2.181105484167485,1.5967636743986091,51.267193082382605,71.05415904454455,3.340723683142514,0.17586306270263208,-0.9758630065401661,-6.991657368506651,10.918059323512711,2.0199966430664205,4.236590184385761,-0.7754978179931697,-6.421744300403091,4.870748664416752,-3.5986210591981234,2.047625423211784,5.527932660400381,16.390411411213275,-47.03761930418989,2.82312324120496,4,2.6650009155273295,-1.5450019836425781,-2.479999542236328,-4.0,-8.830001831054688,2,-0.0344090741365487,1.6981005779597946,93.4499969482422,1.0,94.98999786376952,1.180263722302458,95.93000030517578,-0.0344090741365487 9808,2011-04-14,94.25,94.37000274658205,92.61000061035156,92.94000244140624,2813600.0,0.00715962979093443,1.2709660271113459,-1.3232327124482846,50.03712747212045,67.12891405692699,2.522083668336137,-0.11655566983601773,-1.6746370821094985,-7.479652721582454,9.673608064795628,1.760002136230483,4.277571366300634,-0.3489997863769503,-5.489143786306258,4.791144213552357,-2.919071786341604,2.2210722135877035,4.344499927451167,32.41107076945346,-27.061837617170255,2.570071999964657,4,1.8250007629394531,-2.2150001525878906,-2.9799976348876953,-4.6699981689453125,-11.19000244140625,3,-0.06928380667688994,2.181105484167485,93.58000183105469,1.6981005779597946,93.4499969482422,1.0,94.98999786376952,-0.06928380667688994 9809,2011-04-15,93.76000213623048,94.48999786376952,93.19000244140624,94.31999969482422,3986500.0,-0.0051989163264670735,1.8888983079584514,-0.42747984904252284,51.76650999644325,63.33622983699531,2.518136788815781,0.6974585530450526,-1.200037334218834,-6.796997554915663,8.920095853083518,1.2999954223632812,4.104932868067323,-1.0219978332519446,-5.730182297821841,3.686186631317952,-3.3760900655369,1.3320943990330107,4.23604785951072,32.21293064943931,-25.41123750353009,2.3540922322849482,4,2.0749969482421733,-1.7250022888183736,-3.0800018310547017,-4.1800003051757955,-10.310005187988295,4,-0.06004697903731149,1.2709660271113459,94.25,2.181105484167485,93.58000183105469,1.6981005779597946,93.4499969482422,-0.06004697903731149 9810,2011-04-18,91.52999877929688,92.52999877929688,90.6500015258789,92.52999877929688,4715800.0,-0.023784164954406495,2.7599945068359375,1.785722070844732,41.71233850250715,58.578102408355754,3.9554179516299683,3.0790242399634593,0.9970419736339267,-4.3708181970156375,8.893853426028803,3.1100006103515767,3.5414246687935815,-3.2480010986328125,-7.967654661208314,1.4716524639426893,-5.607827879920563,-0.8881743173450616,5.927446277905361,21.674822231242203,-31.89558262354062,2.3598267812877523,4,3.1250038146972656,0.5050010681152344,-1.6049995422363281,-1.9499969482421875,-6.819999694824219,0,-0.04992898236395371,1.8888983079584514,93.76000213623048,1.2709660271113459,94.25,2.181105484167485,93.58000183105469,-0.04992898236395371 9811,2011-04-19,92.37999725341795,92.58000183105469,91.02999877929688,92.3499984741211,3775200.0,0.00928655616144658,6.209183492423974,-0.02999877929686079,43.07692621739824,54.99979517124213,2.4490040872595245,2.4598945111907398,0.09333640793491327,-5.0159500787165285,8.459266868814524,1.5500030517578125,2.7059596456481927,-2.4645023345947408,-6.996746540826351,2.067741871636869,-4.730624437710546,-0.1983802314789358,4.2605545800254845,42.61075782858998,-6.599622479441152,2.266122103115807,4,2.005004882812514,-0.34499740600584516,-2.4549980163574077,-2.799995422363267,-7.4399948120117045,1,-0.06365011288415467,2.7599945068359375,91.52999877929688,1.8888983079584514,93.76000213623048,1.2709660271113459,94.25,-0.06365011288415467 9812,2011-04-20,93.88999938964844,94.63999938964844,93.38999938964844,94.4800033569336,3685800.0,0.01634555294571216,1.747264724376441,-19.66759918617412,39.30100183388382,51.43751325243723,0.502757498769796,1.2054424791490703,-1.4329790891016359,-6.30655268985322,7.65182880269088,2.260002136230483,1.7584851769402832,-1.0775001525878878,-5.345386695739592,3.190386390563816,-3.2114434241637326,1.056443118987957,2.0316864068872604,81.202997454955,36.62149711190302,2.1339432715758515,4,0.2700004577636719,-0.9949989318847656,-4.125,-4.30999755859375,-8.150001525878906,2,-0.0836084622979194,6.209183492423974,92.37999725341795,2.7599945068359375,91.52999877929688,1.8888983079584514,93.76000213623048,-0.0836084622979194 9813,2011-04-21,95.25,95.37000274658205,94.0199966430664,94.58000183105469,3026100.0,0.014485042274923199,1.9670344411280782,-1.1355824809589696,37.74690178065635,48.354391215599364,-1.1717182437552651,0.004779307617596373,-2.8086554946964384,-7.42392499351709,7.5132913956129785,1.480003356933608,0.8743881964557403,0.1815006256103544,-4.008147218718335,4.371148469939044,-1.9133232965539833,2.276324547774692,-4.599998474121094,97.45756958587887,55.60457473172248,2.0948239221643425,4,-1.8349990844726562,-1.3499984741210938,-5.48750114440918,-5.6699981689453125,-9.169998168945312,3,-0.11023622047244097,1.747264724376441,93.88999938964844,6.209183492423974,92.37999725341795,2.7599945068359375,91.52999877929688,-0.11023622047244097 9814,2011-04-25,94.72000122070312,95.5,94.1999969482422,95.1999969482422,1945200.0,-0.005564291646161457,1.4074089772389853,-0.7164134915393412,33.333352087983315,44.97398810562248,-0.9291141782944408,0.6035256215120626,-2.3191899488919034,-6.64425232910105,7.974811601790827,1.3000030517577983,0.2448431449894457,-0.3724983215332003,-4.547637123674875,3.802640480608474,-2.4600677226040375,1.715071079537637,-3.975599670410162,83.91754588256391,46.53466621925577,2.087569401070835,4,-1.6450004577636719,0.0149993896484375,-4.957502365112305,-5.1399993896484375,-11.959999084472656,0,-0.1230996992381882,1.9670344411280782,95.25,1.747264724376441,93.88999938964844,6.209183492423974,92.37999725341795,-0.1230996992381882 9815,2011-04-26,97.0,97.77999877929688,96.02999877929688,96.54000091552734,4800000.0,0.024070932748241347,-1.3648595008943898,-0.9583399561305626,45.9149268716866,43.79514198278464,-3.2341114861809928,-1.4599167302067286,-4.643078062313123,-8.6817771361535,8.654865564423856,3.05999755859375,-0.24650946983570066,1.7225006103515597,-2.4461035871579924,5.891104807861112,-0.36180148840321635,3.8068027091063357,-6.065374511718758,88.44446252893519,53.28869935920983,2.0843020987547782,4,-2.7849998474121094,-2.039997100830078,-7.500001907348633,-7.4199981689453125,-12.769996643066406,1,-0.13969075311090529,1.4074089772389853,94.72000122070312,1.9670344411280782,95.25,1.747264724376441,93.88999938964844,-0.13969075311090529 9816,2011-04-27,96.76000213623048,97.26000213623048,94.6500015258789,97.08000183105469,3509500.0,-0.00247420478112903,6.676468938280191,-0.6956528950292428,49.09747332191954,43.55406200939986,-2.76609734224661,-1.0525723132026457,-4.429386331778531,-8.232728332066685,8.60616878867593,2.6100006103515767,-0.6007760365830563,1.3420024871826257,-2.827630457471912,5.511635431837163,-0.742813985144636,3.4268189595098875,-5.414654250488297,76.76544909159826,41.18469861191718,2.0848164723272684,4,-2.5450019836425923,-1.799999237060561,-7.170003890991225,-6.940002441406264,-14.560005187988295,2,-0.124534960580017,-1.3648595008943898,97.0,1.4074089772389853,94.72000122070312,1.9670344411280782,95.25,-0.124534960580017 9817,2011-04-28,95.91000366210938,96.83999633789062,95.45999908447266,96.41000366210938,2668100.0,-0.008784605780851273,1.0294295844179158,1.56250149011761,48.022608002241405,43.33022651274663,-1.7330826532928683,-0.09231877361180807,-3.579362212529915,-7.176658874630874,8.929809635383945,1.3799972534179688,-0.8987671953870233,0.4190036773681669,-3.7303448442885383,4.568352199024872,-1.6556705834601786,2.4936779381965124,-4.178576722753903,50.26611556497055,11.122117813884515,2.074674260828352,4,-1.6950035095214844,-0.9500007629394531,-6.320005416870117,-5.5800018310546875,-14.210006713867188,3,-0.11437807112749576,6.676468938280191,96.76000213623048,-1.3648595008943898,97.0,1.4074089772389853,94.72000122070312,-0.11437807112749576 9818,2011-04-29,97.5,97.5500030517578,95.87000274658205,96.8000030517578,3856900.0,0.016578003098531635,3.199984741269223,-1.3999938964844034,55.1610775454516,43.70740068485866,-3.1442347584208363,-1.7225903307398056,-5.2230693545774045,-8.560902476913611,8.986271044764923,1.6800003051757528,-0.9253838002979649,1.9784999847412053,-2.222789771398908,6.1797897408813185,-0.12214489332885137,4.079144862811262,-5.405658750248037,92.17880904786054,48.296963884355435,2.1006448780700553,4,-3.2849998474121094,-2.2749977111816406,-7.910001754760742,-7.1699981689453125,-16.290000915527344,4,-0.12061540652544067,1.0294295844179158,95.91000366210938,6.676468938280191,96.76000213623048,-1.3648595008943898,97.0,-0.12061540652544067 9819,2011-05-02,97.38999938964844,98.3000030517578,96.87000274658205,98.22000122070312,4282400.0,-0.0011282113882211675,1.8888734760561898,-1.1857220708446625,58.34493040431032,45.555466451725685,-2.754873199557025,-1.8001841053098673,-5.149822462046984,-8.281701706831882,8.243376563131157,1.4300003051757528,-0.8472050863284579,1.928999328613287,-2.1176341372414385,5.975632794468012,-0.09431740431406865,3.9523160615406425,-4.954518688123784,75.06840324155101,25.357383638841434,2.0233167329273605,5,-2.7249984741210938,-2.164997100830078,-7.567501068115234,-6.884998321533203,-17.43000030517578,0,-0.11613099527132642,3.199984741269223,97.5,1.0294295844179158,95.91000366210938,6.676468938280191,96.76000213623048,-0.11613099527132642 9820,2011-05-03,94.9800033569336,97.27999877929688,94.79000091552734,97.27999877929688,4142700.0,-0.024745826551170524,1.1652198430995306,2.771072708888685,55.01641696437992,46.88207653472365,0.2190014885650129,0.2891236233261054,-2.7969603653023114,-5.701868418824972,7.249233035890669,2.5999984741210938,-0.8466045482040983,-0.26799697875976847,-3.9048133195636296,3.3688193620440927,-2.086405149161706,1.5504111916421692,-2.0753608673902875,9.041142276652216,-43.78462133186901,1.8184081704019333,5,0.8649978637695312,0.24499893188476562,-5.055004119873047,-4.165004730224609,-12.980003356933594,1,-0.12865867328705516,1.8888734760561898,97.38999938964844,3.199984741269223,97.5,1.0294295844179158,95.91000366210938,-0.12865867328705516 9821,2011-05-04,93.02999877929688,95.5,91.72000122070312,95.05999755859376,4679300.0,-0.020530685499226875,1.5979340359708458,0.8826099215497715,48.388976838273756,47.89185153521142,2.5377797827492827,1.9301159229776488,-0.7989752407941495,-3.590683556085125,6.8216479687297955,3.779998779296875,-0.8819341739438187,-1.9590015411376953,-5.442195216875746,1.524192134600355,-3.7005983790067205,-0.21740470326867012,5.270004272460923,19.90877194609804,-35.97566581236535,1.7415968378690254,5,1.9800033569335938,2.1950035095214844,-2.9499988555908203,-2.2150001525878906,-11.229995727539062,2,-0.09459309403239136,1.1652198430995306,94.9800033569336,1.8888734760561898,97.38999938964844,3.199984741269223,97.5,-0.09459309403239136 9822,2011-05-05,91.54000091552734,93.08000183105469,91.0,91.94000244140624,4612100.0,-0.016016316062782976,-1.8108069097413744,0.19704520512935317,42.42593534756834,48.4117441537572,4.08942073173165,3.150849021210206,0.8110103543714331,-1.9719210460086458,7.072498749541321,2.0800018310546875,-0.5940100716207439,-3.175499343872076,-6.844577365326188,0.4935786775820361,-5.010038354599132,-1.34096033314502,6.62840209960936,7.397269723021754,-49.33078065413697,1.8345390107270538,5,3.1100006103515625,3.6850013732910156,-0.9825000762939453,-0.7250022888183594,-11.340003967285156,3,-0.10203194094245271,1.5979340359708458,93.02999877929688,1.1652198430995306,94.9800033569336,1.8888734760561898,97.38999938964844,-0.10203194094245271 9823,2011-05-06,91.52999877929688,94.16999816894531,91.51000213623048,93.5199966430664,5191700.0,-0.00010926519696785597,-1.620697171850065,4.9749756813978765,43.59562359249468,49.55199654314735,3.9294740587212544,2.921573347806927,0.9224031854910777,-1.8282328052971764,7.358623537833217,2.6599960327148295,-0.36855397216127983,-2.9385013580322266,-6.77171078991411,0.8947080738496567,-4.855106073973175,-1.0218966420912778,6.351668115234361,7.260254215500011,-50.39723128168356,1.9166047159409427,5,3.1200027465820312,3.6950035095214844,-0.5549983978271484,-0.7150001525878906,-9.529998779296875,4,-0.10739650346502716,-1.8108069097413744,91.54000091552734,1.5979340359708458,93.02999877929688,1.1652198430995306,94.9800033569336,-0.10739650346502716 9824,2011-05-09,92.8000030517578,93.54000091552734,91.54000091552734,91.58999633789062,3254800.0,0.013875279027625087,-2.053440805106462,-0.608044227532552,53.86019607315683,50.434804232199596,2.6356426083395803,1.4809853053912008,-0.280298103396575,-2.9658680124922654,8.030610270547662,2.0100021362304688,-0.15228065655912815,-1.5119972229004048,-5.349544541307068,2.3255500955062587,-3.4307708821037437,0.40677643630293403,4.806397166992184,28.66247454843186,-32.16080140956782,1.9187736592033329,5,1.849998474121108,2.424999237060561,-0.712501525878892,-1.985004425048814,-12.590003967285142,0,-0.12489228002310504,-1.620697171850065,91.52999877929688,-1.8108069097413744,91.54000091552734,1.5979340359708458,93.02999877929688,-0.12489228002310504 9825,2011-05-10,94.48999786376952,94.61000061035156,93.31999969482422,93.70999908447266,3600400.0,0.018211150392626108,1.5294029649797298,0.644623513537367,56.10179707832465,51.21306242735571,0.6170507176266398,-0.26181212298233447,-1.8710036276263082,-4.496674825608281,8.555084953940991,1.8099975585937642,0.03332608588461028,0.2029975891113196,-3.622447886445798,4.028443064668437,-1.7097251486672462,2.1157203268898854,2.8521463462304695,77.55550808376704,13.832445812289102,1.912722737778561,5,0.1600036621093892,0.605003356933608,-0.9924964904785014,-2.4549980163574077,-15.22000122070311,1,-0.15377287657732208,-2.053440805106462,92.8000030517578,-1.620697171850065,91.52999877929688,-1.8108069097413744,91.54000091552734,-0.15377287657732208 9826,2011-05-11,91.29000091552734,93.94000244140624,90.80999755859376,93.77999877929688,6537600.0,-0.033865986036487716,1.2277573694113453,-3.1923099495286,43.15068465618461,50.671737611127185,3.3073308729087216,2.9176559873516794,1.428284956199903,-1.165977963181163,8.712578540004062,3.680000305175753,0.2582186419201804,-2.8889995574951115,-6.929838673265621,1.1518395582753982,-4.909419115380359,-0.8685799996098638,5.798457526072639,12.631657143315728,-46.86111566535434,2.020419557885254,5,3.2649993896484375,3.5649986267089844,2.207500457763672,0.7449989318847656,-12.760002136230469,2,-0.10176361948033708,1.5294029649797298,94.48999786376952,-2.053440805106462,92.8000030517578,-1.620697171850065,91.52999877929688,-0.10176361948033708 9827,2011-05-12,90.36000061035156,91.18000030517578,89.0999984741211,90.80999755859376,4656600.0,-0.010187318390283862,2.495794224752526,0.18072182100629,36.81939997960008,48.63377343714369,3.76299014499844,3.7882801283611798,2.433020632166773,-0.09770280853454949,9.235908869416823,2.19000244140625,0.07008793381834266,-3.6579998016357393,-8.041397877696312,0.7253982744248333,-5.849698839666019,-1.4663007636054601,6.351750178268048,22.867543515917184,-30.508365093212326,2.1916990380302854,5,3.3400001525878906,3.520000457763672,3.4200000762939453,1.6749992370605469,-10.300003051757812,3,-0.09473215472303931,1.2277573694113453,91.29000091552734,1.5294029649797298,94.48999786376952,-2.053440805106462,92.8000030517578,-0.09473215472303931 9828,2011-05-13,87.72000122070312,90.58999633789062,87.56999969482422,90.27999877929688,6757500.0,-0.029216460511466646,-1.1118853136854236,5.688922044013248,33.05904179773154,45.824230258634934,5.442099254927101,6.233584105415005,5.019326640434173,2.650337318409825,9.901595487107137,3.0199966430664062,-0.2624885891516726,-5.971499252319333,-11.177695451272086,-0.7653030533665799,-8.574597351795703,-3.3684011528429636,8.382809382756605,2.1307032155076095,-45.42459653064347,2.603098099476375,5,4.704998016357422,5.215000152587891,6.184999465942383,4.314998626708984,-5.590003967285156,4,-0.08572736169417783,2.495794224752526,90.36000061035156,1.2277573694113453,91.29000091552734,1.5294029649797298,94.48999786376952,-0.08572736169417783 9829,2011-05-16,88.12999725341797,89.44999694824219,86.62999725341797,87.33000183105469,4933000.0,0.00467391731656841,-1.5636307519446246,-0.31249850988245953,26.39699436545027,42.644294414309414,4.001206172586961,5.670927345572267,4.5683209534045375,2.321685079483899,10.742739896393472,2.8199996948242188,-0.5451818330443388,-5.280002975463873,-11.049013698451375,0.48900774752362963,-8.164508336957624,-2.3954976139701216,7.119532259178214,18.79698457390614,-22.611793157220387,2.8845053614937526,5,2.9350013732910156,4.335002899169922,5.775003433227539,3.9050025939941406,-6.55999755859375,0,-0.069556308231704,-1.1118853136854236,87.72000122070312,2.495794224752526,90.36000061035156,1.2277573694113453,91.29000091552734,-0.069556308231704 9830,2011-05-17,86.95999908447266,88.0999984741211,86.16000366210938,87.30000305175781,6083000.0,-0.013275822142385652,1.0,-0.4250073910182439,25.152104391238055,40.06241969797211,4.3738902693987285,6.831239261331717,5.746699402897065,3.575192658161427,10.732207240048579,1.9699935913085938,-1.1620591891549878,-6.221501159667966,-12.63055588726182,0.18755356792588884,-9.426028523464893,-3.0169737958710385,7.255186557022142,10.28271912448273,-25.552641544967734,3.2045273637969243,5,3.4250030517578125,5.2700042724609375,6.945001602172852,5.075000762939453,-5.2299957275390625,1,-0.07762189594140945,-1.5636307519446246,88.12999725341797,-1.1118853136854236,87.72000122070312,2.495794224752526,90.36000061035156,-0.07762189594140945 9831,2011-05-18,86.5,86.66999816894531,84.6500015258789,86.0,12671600.0,-0.005289777936011819,3.8095367847411445,-1.470571075956468,25.659570101277964,38.19949022616208,4.257969263306322,7.197138155023893,6.1731551112200975,4.122781851214739,10.874334016126069,2.30999755859375,-1.9083947080290784,-6.387500381469721,-13.456814901420628,0.6818141384811867,-9.922157641445168,-2.852843121494274,6.587460164380843,28.33076293959575,-5.444602217247379,3.5346572599754533,5,3.1300010681152344,4.975002288818359,7.9375,5.534999847412109,-6.519996643066406,2,-0.08358385383738254,1.0,86.95999908447266,-1.5636307519446246,88.12999725341797,-1.1118853136854236,87.72000122070312,-0.08358385383738254 9832,2011-05-19,86.04000091552734,87.7300033569336,85.87999725341797,86.86000061035156,7202600.0,-0.005317908491013323,-2.24560475964209,-1.6399993896484375,18.516467554723064,35.412917333076344,4.308871410858345,7.419271095589906,6.648056163602888,4.668745109711153,11.805050526096025,1.850006103515625,-2.5027301084716953,-6.454999542236322,-14.135245670925912,1.2252465864532667,-10.295122606581117,-2.614876477891528,5.697465866693193,23.400683563521188,-2.8636472389875642,3.8401230643447946,5,3.5900001525878906,5.435001373291016,8.142499923706055,5.994998931884766,-5.349998474121094,3,-0.08728500762806435,3.8095367847411445,86.5,1.0,86.95999908447266,-1.5636307519446246,88.12999725341797,-0.08728500762806435 9833,2011-05-20,84.75,85.94999694824219,84.2699966430664,85.75,5995700.0,-0.014993036980483598,1.4000108991825613,1.219512648982592,17.389045002428915,31.360567214106574,5.06905467764912,8.308274751546293,8.011456342666577,6.038560627113739,13.23719402455534,1.7700042724609375,-2.908359644544433,-7.220000457763675,-15.517963016190237,1.0779621006628872,-11.368981736976949,-3.071019178550401,5.8534723412058725,9.266473526149822,-10.377322635669133,4.148981279213278,5,4.689998626708984,6.534999847412109,9.39000129699707,7.284999847412109,-2.8000030517578125,4,-0.05533926184550142,-2.24560475964209,86.04000091552734,3.8095367847411445,86.5,1.0,86.95999908447266,-0.05533926184550142 9834,2011-05-23,83.05999755859375,83.47000122070312,82.25,83.0199966430664,6543700.0,-0.0199410317570059,1.8371849578169495,-0.04000091552734375,18.059999108677147,27.133700773034626,5.847018017210914,9.570641710752852,9.748996373201294,7.803033180052722,14.959200906284442,2.5,-3.151874067650226,-8.327002716064456,-17.412499900235588,0.7584944681066759,-12.869751308150029,-3.784254123978883,6.403449156947019,13.84611572425144,-6.8439465301961135,4.542748592085568,5,5.035003662109375,7.215003967285156,10.995002746582031,8.97500228881836,-0.6299972534179688,0,-0.011196729262118343,1.4000108991825613,84.75,-2.24560475964209,86.04000091552734,3.8095367847411445,86.5,-0.011196729262118343 9835,2011-05-24,83.44999694824219,84.76000213623047,83.41999816894531,83.80000305175781,5391100.0,0.004695393704692963,-5.536546334201712,-8.749952317375548,21.988283742242288,24.7823228937077,4.164218224225678,8.551922599710053,9.417204707206167,7.490687348419698,15.971978095534528,1.7000045776367188,-3.454253934781093,-7.259503173828122,-16.599906156216917,2.080899808560673,-11.929704665022527,-2.5893016826337174,4.570760424190425,21.897741115867877,1.0630454053628675,4.670201491194401,5,3.265003204345703,6.825004577636719,10.485002517700195,8.585002899169922,-1.0,1,-0.022528428066737827,1.8371849578169495,83.05999755859375,1.4000108991825613,84.75,-2.24560475964209,86.04000091552734,-0.022528428066737827 9836,2011-05-25,84.70999908447266,85.13999938964844,82.51000213623047,83.48999786376953,4635400.0,0.015098887744860567,1.5288412867255987,-3.4856569884035227,29.756953740620375,23.997606644932176,2.092762528668132,6.685654314720551,8.229639752268142,6.320445762597387,17.697822324648286,2.6299972534179688,-4.09040725310382,-5.39700088500976,-14.648233142027948,3.854231372008428,-10.022617013518854,-0.771384756500666,2.156606813473431,44.89046674323901,21.432522602015183,4.625616128509094,5,1.7099990844726562,5.56500244140625,8.635002136230469,7.325000762939453,-0.1699981689453125,2,-0.03517879541667113,-5.536546334201712,83.44999694824219,1.8371849578169495,83.05999755859375,1.4000108991825613,84.75,-0.03517879541667113 9837,2011-05-26,84.94000244140625,85.30000305175781,84.0,84.61000061035156,3936500.0,0.0027151854494087413,1.4761890921773502,0.2704930334942592,30.719725716734644,23.737682635932522,1.132136278471009,5.893848080890436,8.101062824515196,6.173829528099233,19.489650385202843,1.3000030517578125,-4.975900006970377,-4.61849746704101,-13.720679184196158,4.483684250114138,-9.169588325618577,-0.06740660846344326,1.003282276950614,72.70282865190549,45.24636818662218,4.551090858577573,5,0.9099960327148438,5.334999084472656,8.269998550415039,7.094997406005859,-0.100006103515625,3,-0.05839414812701693,1.5288412867255987,84.70999908447266,-5.536546334201712,83.44999694824219,1.8371849578169495,83.05999755859375,-0.05839414812701693 9838,2011-05-27,85.73999786376953,86.30000305175781,85.26000213623047,85.37999725341797,3538400.0,0.009418358834109242,-2.4667226164136213,1.0909048874092568,28.760497884930118,24.000294138096955,0.024295806043610924,4.3928746103780725,7.334253582776228,5.471820994960808,20.91889474310063,1.3600006103515625,-5.380193894852525,-3.230501937866208,-11.66769757705704,5.206693701324625,-7.4490997574616244,0.9880958817292083,-3.4899978637695312,86.1727218268336,56.43700404891631,4.218597819595414,5,-0.5649986267089844,4.535003662109375,7.787502288818359,6.295001983642578,-1.1500015258789062,4,-0.05889894504531146,1.4761890921773502,84.94000244140625,1.5288412867255987,84.70999908447266,-5.536546334201712,83.44999694824219,-0.05889894504531146 9839,2011-05-31,86.08000183105469,87.1500015258789,85.05000305175781,87.05999755859375,4736600.0,0.003965523393473669,2.620675593907027,-2.7222057389903784,22.462351402894598,23.701432694947677,-0.7119497749652481,3.332993747945892,7.008859556531107,5.213295864703468,21.98690537811513,2.0999984741210938,-5.608733747158553,-2.32499809265137,-9.853274426762823,5.203278241460083,-6.0891362597070895,1.4391400744043494,-3.7490017700195324,76.93965871609112,51.053003626012156,3.764138167055725,5,-1.0900001525878906,4.194999694824219,7.5774993896484375,5.954998016357422,0.3600006103515625,1,-0.04797868023885821,-2.4667226164136213,85.73999786376953,1.4761890921773502,84.94000244140625,1.5288412867255987,84.70999908447266,-0.04797868023885821 9840,2011-06-01,82.76000213623047,85.88999938964844,82.7300033569336,85.5,5797000.0,-0.03856876886852567,-1.2571437135048678,2.7959283768003114,22.287202347017995,23.32672516669657,2.178745621271972,5.998086491701812,10.256512401483974,8.596136243942794,23.9326397913456,3.3499984741210938,-5.618379118327567,-5.0339977264404325,-12.294197738981481,2.226202286100616,-8.664097732710957,-1.4038977201699083,-0.2362420166015653,5.387931743218224,-21.259348895886482,3.630100006270521,6,2.229999542236328,7.5149993896484375,11.144998550415039,9.27499771118164,3.3499984741210938,2,-0.003987455564724018,2.620675593907027,86.08000183105469,-2.4667226164136213,85.73999786376953,1.4761890921773502,84.94000244140625,-0.003987455564724018 9841,2011-06-02,84.2300033569336,84.68000030517578,83.16999816894531,83.44999694824219,6042800.0,0.01776221825469948,-1.2537278591640713,-0.28467409373024777,30.75958212183373,24.687071229708867,0.39435335668341054,4.042257306391605,8.747807395314851,7.196724679168483,24.888693845854384,1.9199981689453125,-5.527261471088792,-3.1239967346191406,-10.109534961575847,3.8615414923375653,-6.616765848097501,0.36877237885921943,-1.521193581054689,33.936665642509205,6.529906987919912,3.4927691134783547,6,0.4699974060058594,6.0449981689453125,10.357498168945312,7.804996490478516,-0.7400054931640625,3,-0.021132688326610194,-1.2571437135048678,82.76000213623047,2.620675593907027,86.08000183105469,-2.4667226164136213,85.73999786376953,-0.021132688326610194 9842,2011-06-03,82.19999694824219,83.6500015258789,81.5199966430664,82.30999755859375,5352300.0,-0.024100751843604162,-1.8979634204571405,-0.14102526482584582,31.984328872563268,26.308769437501574,2.036535749600475,5.625056281477924,10.702472857024375,9.282400792279617,25.81202952195164,2.7100067138671875,-5.355745337099137,-4.687002944946286,-11.74270086363201,2.368694973739437,-8.214851904289148,-1.1591539856034245,4.950004577636719,12.078147698445393,-17.760577729132343,3.527848959342863,6,2.1350021362304688,7.710002899169922,12.387504577636719,9.835002899169922,-0.5499954223632812,4,0.028467202605354736,-1.2537278591640713,84.2300033569336,-1.2571437135048678,82.76000213623047,2.620675593907027,86.08000183105469,0.028467202605354736 9843,2011-06-06,81.69999694824219,82.7300033569336,81.33999633789062,82.12000274658203,3897700.0,-0.0060827252866545445,-1.4385937907818742,3.818213344430573,29.136938372261696,27.539540466788747,2.300295268686412,5.640024667847172,11.061740142879373,9.818483641068923,27.27575276852816,1.3900070190429688,-5.199710492153116,-4.695502853393549,-11.758896422960447,2.367890716173349,-8.227199638176998,-1.1638060686101,5.337404479980464,6.196218397460898,-24.004868927933018,3.5316967847834526,6,2.545001983642578,8.120002746582031,12.887504577636719,10.335002899169922,0.19000244140625,0,0.03843328649862321,-1.8979634204571405,82.19999694824219,-1.2537278591640713,84.2300033569336,-1.2571437135048678,82.76000213623047,0.03843328649862321 9844,2011-06-07,81.20999908447266,82.29000091552734,81.0999984741211,82.25,3679300.0,-0.005997526096358952,1.1249991485071626,2.476158471235763,30.48202406183897,28.48328939118838,2.794103479403205,5.499152783130214,11.369849747593761,10.313500271149778,28.839261840621553,1.19000244140625,-4.90531782303286,-4.606000518798822,-11.351605054496787,2.139604016899142,-7.978802786647805,-1.2331982509498403,5.599506140136711,2.2964632427309724,-29.16737288176886,3.3728022678489804,6,2.9150009155273438,8.490001678466797,13.510002136230469,10.825000762939453,0.220001220703125,1,0.04162045673590242,-1.4385937907818742,81.69999694824219,-1.8979634204571405,82.19999694824219,-1.2537278591640713,84.2300033569336,0.04162045673590242 9845,2011-06-08,79.95999908447266,81.19999694824219,79.61000061035156,80.9800033569336,6612200.0,-0.015392193253195074,1.1780899228695052,0.9807724755162675,28.930425579295246,28.391452928818918,3.907948008367086,5.907678033928278,12.449989716027716,11.529047591309848,31.07900808191969,1.5999984741210938,-4.474668410912017,-5.129500579833987,-11.016838654914125,0.7578374952461502,-8.073169617374049,-2.1858315422939256,6.506935735107419,6.903323376496346,-23.92588471951495,2.943669037540067,6,3.420001983642578,8.485000610351562,14.985002517700195,12.075000762939453,1.7300033569335938,2,0.08104056317069097,1.1249991485071626,81.20999908447266,-1.4385937907818742,81.69999694824219,-1.8979634204571405,82.19999694824219,0.08104056317069097 9846,2011-06-09,82.0,82.79000091552734,80.87000274658203,81.2300033569336,6933400.0,0.025512768120122375,-1.577182445198851,-0.7548955076518019,38.18714131278128,29.2211657728241,1.6127001874412628,3.30548208734254,10.239377159968,9.465308446992026,32.28745572031654,2.8300018310546875,-3.900339626724886,-2.6249996185302678,-7.885020575216686,2.6350213381561503,-5.255010096873477,0.0050108598129412485,3.918380082841793,59.1583873276541,26.25808798513819,2.6300104783432094,6,1.3800010681152344,5.555000305175781,13.535001754760742,10.03499984741211,-2.1999969482421875,3,0.05012195866282387,1.1780899228695052,79.95999908447266,1.1249991485071626,81.20999908447266,-1.4385937907818742,81.69999694824219,0.05012195866282387 9847,2011-06-10,81.80000305175781,82.51000213623047,80.75,81.77999877929688,6783700.0,-0.002438987173685181,1.4444432670707412,0.025979687887044835,40.78702327035394,30.557446371204524,1.4756253044157859,2.9843115737917145,10.24680188267925,9.6229186489023,33.065102278700174,1.7600021362304688,-3.486450961232592,-2.3969966888427763,-7.050209241220699,2.2562158635351466,-4.723602965031745,-0.07039041265380774,3.613706673284767,68.86799469301288,31.61588092640293,2.326606276188964,6,1.5799980163574219,5.30999755859375,13.317499160766602,10.234996795654297,-0.9200057983398438,4,0.02066008250564977,-1.577182445198851,82.0,1.1780899228695052,79.95999908447266,1.1249991485071626,81.20999908447266,0.02066008250564977 9848,2011-06-13,80.19999694824219,82.13999938964844,79.7699966430664,81.66999816894531,4821400.0,-0.019559976085859576,-1.0343355228259516,-73.48436308161709,41.017593598981726,32.61913994854754,2.4665207797350064,4.207787003371578,11.55301252163541,11.189964259767578,33.562041949378234,2.3700027465820312,-3.3748886905712254,-3.6210025787353572,-8.290856790458633,1.048851632987919,-5.955929684596995,-1.2860754728737191,4.749416047625104,18.553342178311887,-20.76474244159546,2.3349271058616416,6,2.5500030517578125,6.910003662109375,14.737504959106445,11.835002899169922,0.28000640869140625,0,0.018079858264489657,1.4444432670707412,81.80000305175781,-1.577182445198851,82.0,1.1780899228695052,79.95999908447266,0.018079858264489657 9849,2011-06-14,82.0,82.66000366210938,80.9000015258789,81.55000305175781,4483900.0,0.022443929180190114,-1.0114310128348214,-0.30612011874857276,45.816516104037895,35.23350814377197,0.030068388303448046,2.0290220757755435,9.418945956440695,9.369368414938066,33.74649759065483,2.4600067138671875,-3.2634617342907575,-1.5144996643066406,-5.78078220136392,2.7517828727506384,-3.6476409328352872,0.618641604222006,2.522260005026027,75.15720629832849,32.24611487373454,2.133141268528641,6,0.14500045776367188,5.1100006103515625,12.937501907348633,10.03499984741211,0.3000030517578125,1,-0.0013414708579458923,-1.0343355228259516,80.19999694824219,1.4444432670707412,81.80000305175781,-1.577182445198851,82.0,-0.0013414708579458923 9850,2011-06-15,80.20999908447266,82.18000030517578,80.08999633789062,81.36000061035156,4537800.0,-0.021829279457650563,-2.0071847676339667,-2.5555762775083926,37.40202687116501,35.97155756036433,1.5872256428346248,3.4650567199470004,10.826563475699714,11.128478118484566,33.900602121337656,2.0900039672851562,-3.244543495188367,-2.9670005798339787,-7.15283319112396,1.218832031456003,-5.05991688547897,-0.8740842741889878,3.9192801689794123,14.569596653176301,-26.930702034652416,2.0929163056449926,6,1.4200019836425781,6.900001525878906,14.727502822875977,11.825000762939453,1.029998779296875,2,0.01521008894936271,-1.0114310128348214,82.0,-1.0343355228259516,80.19999694824219,1.4444432670707412,81.80000305175781,0.01521008894936271 9851,2011-06-16,79.2699966430664,80.83999633789062,78.2300033569336,80.0999984741211,5510200.0,-0.011719267574311965,1.2597365709303248,0.7217397650149602,34.733437715308355,36.27701409844712,1.9552791280499946,4.042915550560764,11.398580712435006,12.017758497044852,33.86130920288707,2.6099929809570312,-3.2199956381968633,-3.5455028533935575,-7.77159644680151,0.6805907400143951,-5.658549650097541,-1.432456056689574,4.497740318937616,23.476144796598287,-13.495727283990934,2.11304679670398,6,1.2400054931640625,6.815006256103516,15.60250473022461,12.765003204345703,2.6200027465820312,3,0.030528647670272413,-2.0071847676339667,80.20999908447266,-1.0114310128348214,82.0,-1.0343355228259516,80.19999694824219,0.030528647670272413 9852,2011-06-17,78.52999877929688,80.52999877929688,78.30000305175781,80.4800033569336,5970100.0,-0.009335156996430394,1.1756104459670187,2.3493979226031803,30.524061834721337,36.431138927609304,2.3690743304168365,4.41794542779401,11.793092880875179,12.713872378258813,34.34225192688245,2.2299957275390625,-2.9764270068146317,-3.9100006103515597,-8.262434144463299,0.4424329237601796,-6.086217377407436,-1.733783843295683,4.68396482220011,6.771905230182089,-22.9859503037163,2.176216767055871,6,1.9800033569335938,6.1750030517578125,16.17500114440918,13.505001068115234,2.3700027465820312,4,0.016172218161242924,1.2597365709303248,79.2699966430664,-2.0071847676339667,80.20999908447266,-1.0114310128348214,82.0,0.016172218161242924 9853,2011-06-20,80.05999755859375,80.08999633789062,77.80999755859375,78.27999877929688,4328200.0,0.019482984885773824,1.4782644751463685,-0.9128177439737706,34.720810806624016,36.902115232585416,0.6503704861561062,2.6546744815464365,9.945672466024874,11.12289355221813,34.49530131875758,2.279998779296875,-2.9689933050392767,-2.1455017089843693,-6.479236422116159,2.1882330041474205,-4.312369065550257,0.021365647581518488,2.6555700184468947,46.39169419537518,21.668353338613585,2.1668673565658945,6,0.24000167846679688,4.1399993896484375,13.730003356933594,11.97500228881836,-0.6399993896484375,0,0.01024231476180204,1.1756104459670187,78.52999877929688,1.2597365709303248,79.2699966430664,-2.0071847676339667,80.20999908447266,0.01024231476180204 9854,2011-06-21,82.12999725341797,82.44000244140625,80.30000305175781,80.69000244140625,4298700.0,0.025855605270400428,1.0776640778640711,0.8089864042381745,48.292670823891356,39.05347581531832,-1.4252876994994494,0.5390673951609983,7.59316867335923,9.003491260190899,33.749435559900434,2.3800048828125,-2.80873341064634,-0.029001998901364345,-4.344049278619863,4.2860452808171345,-2.186525638760614,2.128521640957885,-4.319999694824219,93.30443064673469,63.40330994176705,2.157523639859252,6,-1.8299980163574219,1.5,10.550003051757812,9.90500259399414,-2.7399978637695312,1,-0.020090027415844203,1.4782644751463685,80.05999755859375,1.1756104459670187,78.52999877929688,1.2597365709303248,79.2699966430664,-0.020090027415844203 9855,2011-06-22,81.56999969482422,83.0,81.5,82.19000244140625,4882900.0,-0.006818429043237817,-2.94735732570396,-0.4305590141091325,42.417325067724974,39.523496232534285,-0.6849212936297988,1.0023918818084638,7.88863401557586,9.543380311155857,33.48051623644433,1.5,-2.5652511097028565,-0.4949996948242159,-4.773385588659153,3.783386199010721,-2.634192641741677,1.6441932520932454,-3.7600021362304688,72.44702056848517,41.277754961134775,2.139192946917466,6,-1.1650009155273438,1.3849983215332031,10.194999694824219,10.46500015258789,-3.05999755859375,2,0.008949409827935906,1.0776640778640711,82.12999725341797,1.4782644751463685,80.05999755859375,1.1756104459670187,78.52999877929688,0.008949409827935906 9856,2011-06-23,81.7300033569336,81.83999633789062,78.80000305175781,79.8499984741211,5785400.0,0.0019615503580727722,1.8952443233424159,-3.0322525072294346,48.50034008488246,40.380531434148565,-0.9915206178724247,0.6405276823675905,7.510149740376221,9.332219817518151,33.260548874056525,3.0399932861328125,-2.315896558049289,-0.18599624633789347,-4.280124597710696,3.908132105034909,-2.2330604220242947,1.8610679293485077,-3.7124057006835898,75.52994131690049,40.2130408810944,2.0470641756864016,6,-1.3250045776367188,1.0399971008300781,9.577499389648438,10.304996490478516,-3.0100021362304688,3,-0.005995417509333745,-2.94735732570396,81.56999969482422,1.0776640778640711,82.12999725341797,1.4782644751463685,80.05999755859375,-0.005995417509333745 9857,2011-06-24,79.9800033569336,81.69999694824219,79.77999877929688,81.66000366210938,4673000.0,-0.021411965350807027,1.1818323688146173,-0.8936148626712551,44.91727836323391,40.8138297412877,0.5287683727882069,2.1079606143025558,9.012638290281444,10.987475179718729,33.1068647539545,1.9500045776367188,-1.9522303649928716,-1.6879962921142635,-5.608049240282014,2.232056656053487,-3.648022766198139,0.2720301819696118,-1.7631096069335968,41.81126739030729,2.6946854198401837,1.960026474083872,6,0.42499542236328125,2.789997100830078,10.572498321533203,12.054996490478516,-3.160003662109375,4,0.023880919636761533,1.8952443233424159,81.7300033569336,-2.94735732570396,81.56999969482422,1.0776640778640711,82.12999725341797,0.023880919636761533 9858,2011-06-27,80.69000244140625,81.05999755859375,79.95999908447266,80.1500015258789,3177200.0,0.008877207485276983,-1.3912859595147071,-0.3214290579970118,48.48309092730045,41.110115832761316,-0.11668443017707375,1.054283910613151,8.036675509076346,10.16785536700931,33.43325246976276,1.0999984741210938,-1.8724486407964775,-0.7254974365234403,-4.161914119555419,2.7109192465085385,-2.44370577803943,0.9927109049925491,-2.281784441406259,45.000018165238274,1.1752965382571858,1.718208341515991,6,-0.285003662109375,1.7899971008300781,9.862499237060547,11.34499740600586,-3.6200027465820312,0,0.002602541555568161,1.1818323688146173,79.9800033569336,1.8952443233424159,81.7300033569336,-2.94735732570396,81.56999969482422,0.002602541555568161 9859,2011-06-28,81.94999694824219,82.0,80.5,80.83999633789062,3153000.0,0.015615249333408965,1.4793250860666591,2.0555532008081494,55.801742526864146,43.15452868339456,-1.5472250272274835,-0.5596796666446835,6.535671468955513,8.814193895888792,33.999569067813354,1.5,-1.8189346842364529,0.740997314453125,-1.9252762460807986,3.4072708749870486,-0.5921394658138439,2.074134094720094,-3.358107668242198,74.99990917380863,25.409989769029096,1.3331367802669631,6,-1.5449981689453125,0.5300025939941406,8.41250228881836,10.085002899169922,-9.539993286132812,1,-0.030872469475438424,-1.3912859595147071,80.69000244140625,1.1818323688146173,79.9800033569336,1.8952443233424159,81.7300033569336,-0.030872469475438424 9860,2011-06-29,82.43000030517578,82.98999786376953,81.77999877929688,82.58999633789062,6328700.0,0.005857271199616543,1.5208338300391802,-0.14414049075537838,51.37908978752705,45.004045580307746,-1.8765430771606049,-1.1232638767999674,5.887157837468919,8.246675043627476,33.79943648970932,1.2099990844726562,-1.6335522590888445,1.2375007629394474,-1.3921923806414611,3.867193906520356,-0.07734580885100684,2.5523473347299017,-3.6617865963757907,86.63488658772631,36.67502646228448,1.3148465717904543,6,-2.0250015258789062,0.049999237060546875,6.755001068115234,8.595001220703125,-9.769996643066406,2,-0.036879787750485615,1.4793250860666591,81.94999694824219,-1.3912859595147071,80.69000244140625,1.1818323688146173,79.9800033569336,-0.036879787750485615 9861,2011-06-30,82.44999694824219,82.94999694824219,80.30999755859375,81.69000244140625,7497600.0,0.0002425893848401195,2.0000086697935724,-4.7500834485718375,52.108999811864415,47.40237202221253,-1.5623132078713127,-1.3528109101449957,5.668006782023497,8.123541256959186,33.75654527569088,2.6399993896484375,-1.665545170091093,1.3464977264404325,-0.949680232951863,3.642675685832728,0.19840874674427766,2.4945867061365874,-3.512511787794196,83.17753677440516,34.13843974725666,1.1480889796961484,6,-2.0449981689453125,0.030002593994140625,6.045003890991211,8.575004577636719,-15.399993896484375,3,-0.04778647614123066,1.5208338300391802,82.43000030517578,1.4793250860666591,81.94999694824219,-1.3912859595147071,80.69000244140625,-0.04778647614123066 9862,2011-07-01,84.54000091552734,84.7300033569336,81.70999908447266,82.19999694824219,5947800.0,0.02534874523521391,1.2205841516673819,3.0789748428935693,63.64780990813537,50.61648303349157,-3.02863833538035,-3.434613522054562,3.3503489687728205,5.951885019564244,32.999465515930126,3.0200042724609375,-1.3141467770499702,3.3195014953613224,0.5904178435127392,6.048585147209906,1.9549596694370308,4.684043321285614,-5.440015161497271,96.01672387374562,41.34008399937028,1.3645418259242912,7,-2.7749977111816406,-2.0600013732910156,3.8074989318847656,6.4850006103515625,-13.610000610351562,4,-0.06884314681566639,2.0000086697935724,82.44999694824219,1.5208338300391802,82.43000030517578,1.4793250860666591,81.94999694824219,-0.06884314681566639 9863,2011-07-05,84.83999633789062,85.97000122070312,84.5,84.76000213623047,4819600.0,0.0035485618537316466,-3.9000165303968566,0.03418549830621208,59.86110257513367,51.90186433918516,-2.8824009442366503,-3.6757649103586516,2.777648351946965,5.563807962070257,31.965590220861607,1.470001220703125,-0.7778650101424915,3.4624969482421903,0.2917300229541979,6.633263873530183,1.8771134855982012,5.0478804108861794,-5.402209527686338,80.03526233777437,26.794720599210628,1.5853834626439935,7,-2.4549942016601562,-2.359996795654297,3.222503662109375,6.185005187988281,-16.849998474121094,1,-0.09453084617219121,1.2205841516673819,84.54000091552734,2.0000086697935724,82.44999694824219,1.5208338300391802,82.43000030517578,-0.09453084617219121 9864,2011-07-06,84.58999633789062,85.13999938964844,83.75,84.7699966430664,4070000.0,-0.0029467233709479235,2.021718759070215,-2.2501669051025273,67.02954760513413,54.63655573223062,-2.51078958825525,-3.3303071464738565,2.763501604114964,5.714277097080071,30.91153384228935,1.3899993896484375,-0.04664501536579735,3.043497085571289,-0.4350457118005835,6.522039882943162,1.30422568688536,4.782768484257218,-4.629632374846437,75.61830406487408,16.763813120212532,1.7392713986859336,7,-2.2049942016601562,-2.109996795654297,3.1350040435791016,6.435005187988281,-11.109992980957031,2,-0.08889936125577003,-3.9000165303968566,84.83999633789062,1.2205841516673819,84.54000091552734,2.0000086697935724,82.44999694824219,-0.08889936125577003 9865,2011-07-07,86.44000244140625,87.12000274658203,85.30999755859375,85.44999694824219,6305100.0,0.021870270523784763,-1.8503922817219545,-5.500021192726656,76.03488578898873,57.695949699353534,-4.02009374041684,-4.92232655783711,0.5918974308436589,3.760116908601759,29.15333998369568,2.5300064086914062,0.5946598252371302,4.569503021240237,0.5483457258918634,8.590660316588611,2.5589243735660574,6.580081668914417,-5.998867497749345,90.0146874135252,25.582740749867185,2.0105786476741843,7,-2.990001678466797,-3.9750022888183594,1.1924991607666016,4.584999084472656,-11.470001220703125,3,-0.16230909744371158,2.021718759070215,84.58999633789062,-3.9000165303968566,84.83999633789062,1.2205841516673819,84.54000091552734,-0.16230909744371158 9866,2011-07-08,86.11000061035156,86.30999755859375,84.30000305175781,84.62999725341797,5412000.0,-0.0038176980765171065,1.1382951524866587,1.4949445908663552,78.36826902979918,61.41272644008302,-3.356413820069804,-4.499308101209692,0.5975729186998819,3.99352657211395,28.27491631698966,2.1399993896484375,0.773465514350903,4.034001159667966,-0.4125965500359854,8.480598869371917,1.8107023048159903,6.2573000145199416,-5.000978886402152,81.33084191228318,9.208503263419288,2.223298854851977,7,-2.5699996948242188,-3.645000457763672,1.522500991821289,4.915000915527344,-9.610000610351562,4,-0.1561955272663802,-1.8503922817219545,86.44000244140625,2.021718759070215,84.58999633789062,-3.9000165303968566,84.83999633789062,-0.1561955272663802 9867,2011-07-11,83.48999786376953,85.19999694824219,83.0199966430664,84.95999908447266,4866500.0,-0.03042623072827,1.2359012480926483,-0.9932418151731817,61.86850940685569,62.8999951600336,-0.20803544775070293,-1.8405704896441364,2.8835199383855183,6.518923880032148,27.475116551847456,3.0900039672851562,1.076493079212966,1.3294986724853572,-3.159048426603121,5.818045771573836,-0.914774877058889,3.5737722220296035,-1.7798780375568555,11.463427342220635,-61.27345721733824,2.244273549544241,7,0.22500228881835938,-1.0249977111816406,3.9975032806396484,7.535003662109375,-8.329994201660156,0,-0.19690975245725628,1.1382951524866587,86.11000061035156,-1.8503922817219545,86.44000244140625,2.021718759070215,84.58999633789062,-0.19690975245725628 9868,2011-07-12,81.6500015258789,83.1500015258789,81.5,82.88999938964844,7589600.0,-0.022038524194154863,-1.142857850592764,0.8435352612676202,48.31225145452087,62.06782948532878,1.9919302094469202,0.11976690082528307,4.309933949252198,8.216888458189587,26.54391606071471,1.9899978637695312,1.2034573318908457,-0.5829978942871037,-4.984204061408192,3.818208272833985,-2.783600977847641,1.6176051892734336,5.470001220703125,2.6690649923638214,-64.67920569851037,2.2006030835605435,7,2.0649986267089844,0.8149986267089844,5.472497940063477,9.009998321533203,-7.3899993896484375,1,-0.13129211292550225,1.2359012480926483,83.48999786376953,1.1382951524866587,86.11000061035156,-1.8503922817219545,86.44000244140625,-0.13129211292550225 9869,2011-07-13,81.88999938964844,83.6500015258789,81.76000213623047,82.52999877929688,4834400.0,0.002939349164536864,-3.2000271269200775,0.5161294292095564,51.15107791257593,62.04249483255644,1.9473067964223674,-0.13586009048840708,3.654161573949281,7.8443927409490755,25.76796550237447,2.0,1.5660966705729464,-0.3375000000000057,-4.740206822436704,4.065206822436693,-2.538853411218355,1.8638534112183436,5.117603302001953,6.939487527575089,-57.295043607254264,2.201353411218351,7,1.8250007629394531,0.5750007629394531,5.142499923706055,8.680000305175781,-11.739997863769545,2,-0.1697399148794716,-1.142857850592764,81.6500015258789,1.2359012480926483,83.48999786376953,1.1382951524866587,86.11000061035156,-0.1697399148794716 9870,2011-07-14,81.43000030517578,82.91000366210938,80.7699966430664,82.0999984741211,4976800.0,-0.005617280350484477,-1.150754886249492,1.0468731373530744,48.94365099918226,61.69078940892509,2.5150196473754676,0.4429342276299906,3.7621618095409985,8.172025448114908,24.83729365314504,2.1400070190429688,1.818785340498593,-0.8584991455078068,-5.176502025495026,3.459503734479412,-3.0175005855014234,1.3005022944858098,5.467450332641604,11.913421534995367,-48.790007093156945,2.15900143999361,7,2.5149993896484375,1.0349998474121094,5.482500076293945,9.020000457763672,-12.419998168945312,3,-0.0976298282997412,-3.2000271269200775,81.88999938964844,-1.142857850592764,81.6500015258789,1.2359012480926483,83.48999786376953,-0.0976298282997412 9871,2011-07-15,81.69000244140625,82.11000061035156,80.51000213623047,81.80999755859375,4540700.0,0.003192952661869697,3.444432670707413,0.17909767929126147,56.72698350766092,60.92180869776126,2.386881191499427,0.39371466756476536,3.2087887119460277,7.843693619599776,23.40847373918795,1.5999984741210938,1.8439919339386392,-0.7194972991943303,-4.811041215931979,3.372046617543319,-2.7652692575631477,1.3262746591744872,4.962350036621103,25.159949050554147,-36.366229102788566,2.045771958368824,7,2.125,0.7749977111816406,4.222497940063477,8.014999389648438,-11.69000244140625,4,-0.0822622232815231,-1.150754886249492,81.43000030517578,-3.2000271269200775,81.88999938964844,-1.142857850592764,81.6500015258789,-0.0822622232815231 9872,2011-07-18,79.80000305175781,81.48999786376953,79.19999694824219,81.22000122070312,6235300.0,-0.023136238623619576,1.3367458154924095,11.8337995930824,46.79625835580774,59.47015934005838,3.9490926348093325,2.5125581638603904,4.825440942061988,9.697429319572962,22.0465834172439,2.4900054931640625,1.888638733996686,-2.672996902465826,-6.544533383123152,1.1985395781915003,-4.608765142794496,-0.7372286621371558,6.483808405761721,13.483269355068227,-48.062399632166816,1.9357682403286636,7,3.359996795654297,2.664997100830078,5.667497634887695,9.904998779296875,-7.1399993896484375,0,-0.041353420119764284,3.444432670707413,81.69000244140625,-1.150754886249492,81.43000030517578,-3.2000271269200775,81.88999938964844,-0.041353420119764284 9873,2011-07-19,80.87999725341797,81.45999908447266,79.93000030517578,80.75,4756700.0,0.013533761408,1.372089447194573,-0.09154747961014818,46.097739729114735,57.144402909389555,2.5125176774095905,1.5780537454489263,3.479335829643645,8.576704714660224,20.48718547041512,1.6599960327148438,1.9467650644304086,-1.634002685546875,-5.414234702751514,2.1462293316577643,-3.5241186941491947,0.25611332305544465,4.837109043359376,37.752777011029174,-21.17846378439119,1.890116008602318,7,2.2800025939941406,1.5850028991699219,4.36500358581543,8.825004577636719,-5.779998779296875,1,-0.07072198053353507,1.3367458154924095,79.80000305175781,3.444432670707413,81.69000244140625,-1.150754886249492,81.43000030517578,-0.07072198053353507 9874,2011-07-20,80.4800033569336,81.62999725341797,80.37999725341797,81.62999725341797,3511400.0,-0.004945523121509199,1.1739245813762174,-8.846293796584307,42.846667524950895,53.45682310227424,2.534755172481468,1.9479696074874653,3.5621419233027893,8.908000757400544,20.127646037103702,1.25,1.5982751322739546,-1.9514968872070284,-5.837552715660081,1.9345589412460242,-3.894524801433562,-0.008468972980494982,4.715734191960934,34.50145801372877,-20.061048825982347,1.9430279142265283,7,2.274993896484375,1.9849967956542969,4.4499969482421875,9.224998474121094,-7.420005798339844,2,-0.0772862942502257,1.372089447194573,80.87999725341797,1.3367458154924095,79.80000305175781,3.444432670707413,81.69000244140625,-0.0772862942502257 9875,2011-07-21,82.30000305175781,82.66000366210938,80.5999984741211,81.18000030517578,5251100.0,0.022614309380088127,1.239131246035004,-0.9739206008014224,49.51395344237654,50.25078803700505,0.07346398638630092,0.1954867694830682,1.3850813363317798,7.034617756183238,19.843686915847037,2.1800003051757812,1.3378975831647182,-0.1679973602294922,-4.0336424035330225,3.697647683074038,-2.1008198818812645,1.76482516142228,2.4160752490845283,89.59537827170294,37.05578618206518,1.932822521651768,7,-0.100006103515625,0.16499710083007812,2.3274974822998047,7.404998779296875,-6.2700042724609375,3,-0.147630632750255,1.1739245813762174,80.4800033569336,1.372089447194573,80.87999725341797,1.3367458154924095,79.80000305175781,-0.147630632750255 9876,2011-07-22,81.23999786376953,81.4800033569336,80.25,81.12999725341797,4624400.0,-0.012879770943892366,3.169420953267644,0.09821458981887045,38.54165121360406,47.65891490442154,0.41349481617025674,1.282662513649953,2.171507706305974,8.0519380569053,18.80541187457151,2.0500030517578125,0.9480253885849947,-1.2035022735595646,-5.094966628972287,2.6879620818531578,-3.149234451265926,0.7422299041467966,3.0347939288648007,58.95944962624859,11.427043265867447,1.9457321777063576,7,0.18500137329101562,1.2250022888183594,3.130002975463867,8.465003967285156,-2.3299942016601562,4,-0.15054155648855883,1.239131246035004,82.30000305175781,1.1739245813762174,80.4800033569336,1.372089447194573,80.87999725341797,-0.15054155648855883 9877,2011-07-25,81.88999938964844,82.54000091552734,80.13999938964844,80.29000091552734,4019800.0,0.008001003729331435,-1.5263153667928862,14.545359966708281,40.000010344941735,46.73533255891275,-0.5446054167758092,0.8254090290638487,1.2798211108122928,7.3547740349332,17.518370026441556,2.4000015258789062,0.21805505974300843,-0.6490005493164119,-4.376190626468258,3.078189527835434,-2.512595587892335,1.214594489259511,1.978808815434519,71.79474997694416,27.201646524434707,1.8635950385759235,7,-0.4650001525878906,0.5750007629394531,1.4075031280517578,6.995002746582031,-1.779998779296875,0,-0.1451947671054865,3.169420953267644,81.23999786376953,1.239131246035004,82.30000305175781,1.1739245813762174,80.4800033569336,-0.1451947671054865 9878,2011-07-26,80.9000015258789,82.48999786376953,80.81999969482422,82.48999786376953,3769000.0,-0.012089362207208354,1.1006314658067984,-0.9937486588942136,38.08910483892814,45.28400221739633,0.3663416184747348,1.9309468039517839,2.096755112739487,8.242195084870644,16.161774837571002,1.6699981689453125,-0.5974967438125134,-1.649498367309576,-5.355881537197561,2.056884802578409,-3.5026899522535757,0.20369321763442372,2.59530177865679,30.15876379797882,-10.075708940571275,1.8531915849439944,7,0.154998779296875,1.5649986267089844,1.7075004577636719,7.744998931884766,-0.0800018310546875,1,-0.10185411258779342,-1.5263153667928862,81.88999938964844,3.169420953267644,81.23999786376953,1.239131246035004,82.30000305175781,-0.10185411258779342 9879,2011-07-27,79.41999816894531,80.37999725341797,78.30999755859375,80.30000305175781,7382200.0,-0.018294231508267145,2.980794342473994,0.5534634651926067,26.785692660439352,42.8220068464249,1.6306047739555964,3.3852543838075206,3.3697112178348334,9.61444488272977,15.575751939725425,2.5900039672851562,-1.0462689077865832,-3.0030017852783146,-6.959778637571816,0.9537750670151866,-4.981390211425065,-1.024613359131564,3.7316806270869023,25.51721960699027,-8.072553110260106,1.9783884261467528,7,1.06500244140625,3.295001983642578,2.8299999237060547,8.81500244140625,0.470001220703125,2,-0.05439435651502467,1.1006314658067984,80.9000015258789,-1.5263153667928862,81.88999938964844,3.169420953267644,81.23999786376953,-0.05439435651502467 9880,2011-07-28,79.38999938964844,80.62999725341797,79.12000274658203,79.44999694824219,6089800.0,-0.00037772324337081997,-4.033391826250604,0.06817866555694271,27.327918965696526,39.55544411953996,1.498367195197332,3.3474521157054795,3.2257635997009118,9.567036612351615,15.428064996086752,1.5099945068359375,-1.1402128025803222,-2.881000518798828,-7.063756036422333,1.301754998824677,-4.972378277610588,-0.7896227599870684,3.277511282639935,25.531937918782184,-1.9355115077947076,2.091377758811753,7,1.095001220703125,3.325000762939453,2.5749988555908203,8.665000915527344,-1.3600006103515625,3,-0.07973298752638669,2.980794342473994,79.41999816894531,1.1006314658067984,80.9000015258789,-1.5263153667928862,81.88999938964844,-0.07973298752638669 9881,2011-07-29,78.51000213623047,79.58999633789062,77.79000091552734,78.13999938964844,5197900.0,-0.011084484950036555,-2.3644783845643755,-6.1669633774160735,30.963299541535903,37.79622647350976,2.1007615296365714,4.12882745137027,3.932831827009494,10.34552128354116,14.948568915163646,1.7999954223632812,-1.33857993664121,-3.563998031616208,-8.069906293756802,0.9419102305243854,-5.816952162686505,-1.3110439005459114,3.721757224688446,15.157920435855262,-13.741810282162641,2.2529541310702976,7,1.7150001525878906,3.9449996948242188,3.1699962615966797,9.544998168945312,-1.3700027465820312,4,-0.03158837459500119,-4.033391826250604,79.38999938964844,2.980794342473994,79.41999816894531,1.1006314658067984,80.9000015258789,-0.03158837459500119 9882,2011-08-01,78.72000122070312,81.13999938964844,77.55000305175781,81.11000061035156,5108300.0,0.002674806760395443,1.930612905837584,-6.459409860403737,37.205226906400895,36.808169493208226,1.923756941023484,3.647459645604016,3.563607916419926,10.061184695810624,15.028490185387694,3.589996337890625,-1.476661422337017,-3.0629989624023466,-7.649357991773982,1.523360066969289,-5.356178477088164,-0.7698194477165288,2.978747126768795,23.684198333577868,-8.181023650963933,2.2931795146858183,8,1.3850021362304688,3.615001678466797,2.8674983978271484,9.334999084472656,0.6299972534179688,0,0.0024136488625494668,-2.3644783845643755,78.51000213623047,-4.033391826250604,79.38999938964844,2.980794342473994,79.41999816894531,0.0024136488625494668 9883,2011-08-02,76.81999969482422,79.9000015258789,76.81999969482422,78.36000061035156,6441600.0,-0.0241361978711353,-3.0,0.644352012053808,30.663606371915435,35.454496031759845,3.561849678732287,5.181473119209983,5.32061050919161,11.911290987232576,15.755155820885022,3.0800018310546875,-1.8273490705837077,-4.562000656127935,-9.417489237831148,0.2934879255752776,-6.989744946979542,-2.134256365276329,4.319999694824219,0.0,-33.57159570019943,2.4277442908516043,8,2.920001983642578,5.150001525878906,4.767499923706055,11.235000610351562,0.44000244140625,1,0.04282740078882097,1.930612905837584,78.72000122070312,-2.3644783845643755,78.51000213623047,-4.033391826250604,79.38999938964844,0.04282740078882097 9884,2011-08-03,77.06999969482422,77.69000244140625,74.54000091552734,77.33999633789062,6289100.0,0.0032543608564585824,5.494789249730614,0.1753223912688072,33.100764832377976,33.630808408426674,3.1036546534496665,4.573703790081083,4.98205043506357,11.608510862720891,16.50255180756722,3.1500015258789062,-1.8883629035080673,-3.9360008239746094,-8.90875815343611,1.036756505486892,-6.42237948870536,-1.4496221592438587,4.069999694824219,38.3333237002572,1.9385831586146836,2.4863786647307506,8,1.470001220703125,3.7600021362304688,4.372499465942383,10.985000610351562,-1.80999755859375,2,0.04865706519850721,-3.0,76.81999969482422,1.930612905837584,78.72000122070312,-2.3644783845643755,78.51000213623047,0.04865706519850721 9885,2011-08-04,72.41000366210938,75.91000366210938,72.37000274658203,75.91000366210938,8001800.0,-0.06046446154362439,1.022857666015625,12.963124134618102,23.17917535448045,31.923866646301825,6.943392967246339,8.56800056580586,9.484938146174727,16.190648089348258,18.32664953710651,4.6999969482421875,-2.1519551556004046,-7.894496917724609,-13.550983463500799,-2.2380103719484197,-10.722740190612711,-5.066253644836507,7.541996002197266,0.45611095597133017,-35.816462202933856,2.8282432728880957,8,5.0449981689453125,7.334999084472656,9.032495498657227,15.644996643066406,2.6299972534179688,3,0.10330058485348736,5.494789249730614,77.06999969482422,-3.0,76.81999969482422,1.930612905837584,78.72000122070312,0.10330058485348736 9886,2011-08-05,72.66000366210938,74.30000305175781,70.5,73.48999786376953,9047300.0,0.0034525616262441883,2.1020375116386973,0.23714120047433035,27.203050201063434,30.501982185870904,5.97686012502686,7.650964615308851,9.036875763708494,15.86265417692374,20.024065968035433,3.8000030517578125,-2.3577504010298185,-6.971997070312497,-12.913282095721783,-1.0307120449032112,-9.94263958301714,-4.001354557607854,5.775596618652344,20.300787462552147,-18.075620266777012,2.970642512704644,8,3.8349952697753906,6.149997711181641,8.782495498657227,15.394996643066406,3.899993896484375,4,0.07390579199747327,1.022857666015625,72.41000366210938,5.494789249730614,77.06999969482422,-3.0,76.81999969482422,0.07390579199747327 9887,2011-08-08,67.05000305175781,70.73999786376953,66.80999755859375,69.27999877929689,8852300.0,-0.07720892275810687,-1.900362043433951,2.686760609988159,15.750377029734992,28.019901318182775,10.348710270532948,12.612838657003266,14.372126847017412,21.373541836292958,21.608875454259817,5.850006103515625,-3.000582292284207,-11.75999794006347,-19.675053203058724,-3.844942677068218,-15.717525571561097,-7.8024703085658444,9.798477172851562,1.83350206588088,-35.108982355213655,3.9575276314976264,8,6.924995422363281,9.914997100830078,14.392496109008789,21.00499725341797,10.239997863769531,0,0.15048465143397327,2.1020375116386973,72.66000366210938,1.022857666015625,72.41000366210938,5.494789249730614,77.06999969482422,0.15048465143397327 9888,2011-08-09,70.93000030517578,70.9800033569336,66.05999755859375,69.13999938964844,8675500.0,0.0578672196393919,4.2063360069754205,-0.8026925313900527,29.826776952844725,28.357799572894482,5.48225986216228,8.314854469453167,10.23101104426189,17.376548657369355,22.82571955712806,4.920005798339844,-3.3409454347037126,-7.344000625610349,-15.877049202905454,1.1890479516847563,-11.610524914257894,-3.0774763369628033,3.910783386230463,41.874468632246284,4.432230718808434,4.266524288647549,8,2.6699981689453125,5.659999847412109,11.192501068115234,17.125,7.709999084472656,1,0.11870855960409332,-1.900362043433951,67.05000305175781,2.1020375116386973,72.66000366210938,1.022857666015625,72.41000366210938,0.11870855960409332 9889,2011-08-10,67.98999786376953,70.52999877929688,67.58000183105469,69.5,7040800.0,-0.04144935046886944,-1.5321925231747529,-0.8435761809572114,21.137546067968998,27.669980362035865,7.409610356817055,10.709175211930841,12.859387131191198,20.1697750701842,24.330971488038486,3.3499984741210938,-3.887546912750821,-9.589002990722662,-19.091203652328005,-0.08680232911731878,-14.340103321525334,-4.83790265991999,5.09462860107422,19.593899586386378,-10.786536530501088,4.751100330802672,8,5.6100006103515625,8.60000228881836,14.442502975463867,20.06500244140625,10.029998779296875,2,0.1363436470616619,4.2063360069754205,70.93000030517578,-1.900362043433951,67.05000305175781,2.1020375116386973,72.66000366210938,0.1363436470616619 9890,2011-08-11,73.4800033569336,74.56999969482422,68.70999908447266,68.77999877929689,10600800.0,0.08074725203204602,-1.4214858706566476,-3.1125814095665305,36.72143363680324,28.30977303928779,1.1098194137917687,4.841251410730138,7.222154454885981,14.539317134634473,24.92455766400235,6.5800018310546875,-4.247534444752006,-3.7014976501464787,-13.19052282170442,5.787527521411462,-8.446010235925442,1.0430149356324847,-7.420005798339844,87.19158561370888,57.93005840608558,4.744512585778969,8,0.1199951171875,3.109996795654297,8.952497482299805,14.574996948242188,3.7099990844726562,3,0.02422426099588515,-1.5321925231747529,67.98999786376953,4.2063360069754205,70.93000030517578,-1.900362043433951,67.05000305175781,0.02422426099588515 9891,2011-08-12,74.97000122070312,75.91999816894531,73.87999725341797,75.69000244140625,5923200.0,0.020277596566398826,2.4576501318988258,-0.15319159988247544,38.48968940290719,28.45249109445516,-1.045031476786363,2.9744987812239856,5.551818024381063,12.925046756735725,25.276630195970117,2.4399948120117188,-4.297362710616653,-1.8754997253417969,-11.166172117950339,7.415172667266745,-6.520835921646068,2.769836470962474,-8.739803619384759,90.36514310917153,63.737406052105264,4.645336196304269,8,-1.9900016784667969,1.214996337890625,7.987499237060547,13.084999084472656,1.0100021362304688,4,0.0009337027302180889,-1.4214858706566476,73.4800033569336,-1.5321925231747529,67.98999786376953,4.2063360069754205,70.93000030517578,0.0009337027302180889 9892,2011-08-15,76.5,76.5999984741211,75.37000274658203,75.77999877929688,4690300.0,0.02040814665045465,1.6739090773389946,-1.0,42.81045466456468,29.80214090474952,-3.266568712594406,1.2486129364038447,3.9209843936888262,11.272343219804043,25.141874686643074,1.6299972534179688,-4.357360164775912,-0.1805007934570284,-9.366870632129903,9.005869045215846,-4.7736857127934655,4.412684125879409,-9.882210375976555,99.05124795602458,69.85997080762007,4.593184919336435,8,-4.625,-0.8700027465820312,6.502500534057617,11.555000305175781,-3.6800003051757812,0,0.0007842818116829964,2.4576501318988258,74.97000122070312,-1.4214858706566476,73.4800033569336,-1.5321925231747529,67.98999786376953,0.0007842818116829964 9893,2011-08-16,75.16000366210938,75.88999938964844,74.2300033569336,75.66999816894531,4652100.0,-0.0175162919985703,2.4947397163462313,-0.7083245030305599,43.00722964233509,30.90285921696698,-2.4437970318515454,2.253655863582523,5.158614970012735,12.451856147362932,25.10505394950531,2.2699966430664062,-4.5235294467437654,-1.2344974517822322,-10.224431366838857,7.755436463274393,-5.729464409310552,3.2604695057460873,-7.943281507080073,84.03552829347636,52.13314621126893,4.494966957528313,8,-3.830005645751953,-0.3050041198730469,7.929996490478516,12.894996643066406,-6.570007324218764,1,0.02833950438578503,1.6739090773389946,76.5,2.4576501318988258,74.97000122070312,-1.4214858706566476,73.4800033569336,0.02833950438578503 9894,2011-08-17,74.26000213623047,75.48999786376953,73.0,73.44999694824219,11444200.0,-0.011974474215368125,-1.9122797624624666,-1.5882625736768095,41.81296169351648,32.97327992130431,-2.217506014932809,2.8077317647527593,5.959478590181163,13.168384806165221,25.26595622795226,2.4899978637695312,-4.895301352746117,-1.8234989166259794,-10.647153340176033,7.000155506924074,-6.235326128401013,2.5883282951490543,-6.480283402055662,70.34224944350863,36.07942527379032,4.411827211775028,8,-2.930004119873047,0.5949974060058594,8.829998016357422,13.794998168945312,-6.790000915527358,2,0.05898191660946672,2.4947397163462313,75.16000366210938,1.6739090773389946,76.5,2.4576501318988258,74.97000122070312,0.05898191660946672 9895,2011-08-18,70.15000152587889,71.31999969482422,68.88999938964844,71.30999755859375,8715700.0,-0.055346087962827584,3.1186435198655156,-1.432084695155854,37.90509085514567,34.162395549535674,1.7189677154927097,6.282943267175128,9.960836121160256,17.084159480571884,26.291627815799064,5.370002746582031,-5.137086164489261,-5.325999450683611,-14.019621556511595,3.3676226551443733,-9.672810503597603,-0.9791883977696187,-1.8410660073073046,16.34244209922154,-19.496922425282488,4.346811052913991,8,1.1799964904785298,4.3349990844726705,12.939998626708999,17.90499877929689,-1.709999084472642,3,0.11218809616538938,-1.9122797624624666,74.26000213623047,2.4947397163462313,75.16000366210938,1.6739090773389946,76.5,0.11218809616538938 9896,2011-08-19,69.01000213623047,72.30000305175781,68.97000122070311,69.18000030517578,7352000.0,-0.016250881893821068,-25.640014648434587,0.1465506468564796,36.32009063265506,36.44791928319346,2.5555043768915198,6.80881502437191,10.910940165424563,18.01095352416202,27.105309548248748,3.3300018310547017,-5.518558025243067,-5.854499053955081,-14.5615125775781,2.8525144696679376,-10.208005815766583,-1.5009922921435788,-0.2036028403259138,1.5564560419171454,-34.34074920026831,4.353506761811508,8,2.319995880126953,5.349998474121094,14.194997787475586,19.044998168945312,0.4700012207031392,4,0.11853354661586457,3.1186435198655156,70.15000152587889,-1.9122797624624666,74.26000213623047,2.4947397163462313,75.16000366210938,0.11853354661586457 9897,2011-08-22,70.0,70.97000122070312,69.59999847412111,70.73999786376953,7311800.0,0.014345715593736763,1.2833292007603698,4.352975495915986,40.13880734760679,37.59370043816702,2.2662950535306123,5.146225377431051,9.745083073123482,16.80335902647201,28.514961241022164,1.9599990844726562,-5.249623410041778,-4.270001220703122,-12.57148547584184,4.031483034435595,-8.420743348272481,-0.11925909313376337,-1.1100006103515625,15.857151576450892,-23.56540085379964,4.150742127569359,8,2.0900001525878906,4.3600006103515625,13.14000129699707,17.544998168945312,-2.5800018310546875,0,0.08542861938476554,-25.640014648434587,69.01000213623047,3.1186435198655156,70.15000152587889,-1.9122797624624666,74.26000213623047,0.08542861938476554 9898,2011-08-23,72.66000366210938,72.69999694824219,70.01000213623047,70.4800033569336,5259300.0,0.03800005231584813,1.3805402047795396,-2.945954862722052,44.03893445877394,40.13829914825646,-0.13689658815437156,1.9365370851494532,6.988084691627861,13.90005755610207,29.756145713579567,2.6999969482421875,-5.065237586770479,-1.1979976654052678,-8.91107410581752,6.515078775006984,-5.0545358856113864,2.658540554800851,-3.690002441406264,57.12129006155535,16.835532481710636,3.856538220206126,8,-0.0050048828125,1.6999969482421875,10.152496337890625,13.9949951171875,-4.620002746582031,1,0.0022019821724599264,1.2833292007603698,70.0,-25.640014648434587,69.01000213623047,3.1186435198655156,70.15000152587889,0.0022019821724599264 9899,2011-08-24,75.0999984741211,75.19000244140625,72.05000305175781,72.54000091552734,5586100.0,0.03358098938940901,1.291965762464568,1.174310642303937,53.868270163535,42.043503206782205,-1.6341201554306792,-0.8892898350274123,4.419419935768161,11.201179569529302,29.806840996823645,3.1399993896484375,-3.94313029678284,1.4579971313476534,-5.829461194097604,8.74545545679291,-2.1857320313749824,5.101726294070289,-5.672197418212903,98.57136629068705,51.047830029329575,3.6437291627226314,8,-2.354999542236328,-0.7399978637695312,7.712501525878906,11.110000610351562,-10.529998779296875,2,-0.08668445097870114,1.3805402047795396,72.66000366210938,1.2833292007603698,70.0,-25.640014648434587,69.01000213623047,-0.08668445097870114 9900,2011-08-25,73.05999755859375,76.0,72.7699966430664,75.51000213623047,5315800.0,-0.02716379436719052,-1.132010907744952,-0.9570339508380421,50.5470376411313,43.383208566584884,0.3799984301249282,0.6874120515016813,6.362098931349635,12.957587606135434,29.900259328599066,3.2300033569335938,-3.3645413582947725,-0.2655036926269503,-7.033140032133488,6.502132646879588,-3.6493218623802193,3.1183144771263187,-3.201864657592779,58.179189873198,6.91423212500284,3.383818169753271,8,-0.3149986267089844,1.3000030517578125,9.55000114440918,13.150001525878906,-11.339996337890618,3,-0.07651240794810443,1.291965762464568,75.0999984741211,1.3805402047795396,72.66000366210938,1.2833292007603698,70.0,-0.07651240794810443 9901,2011-08-26,76.02999877929688,76.33000183105469,71.44000244140625,72.3499984741211,5451700.0,0.04065153736586424,1.2850430222339475,-1.5020381344452507,63.23702271859274,45.65282723925468,-2.708675920728865,-2.6118205181437872,3.3575846217469234,9.734830971495214,29.6745286920282,4.8899993896484375,-2.1360743786651284,2.8284976959228487,-3.622646948871477,9.279642340717174,-0.39707462647432124,6.054070018320019,-5.767353943908702,95.54230457480033,36.45384312096214,3.2255723223971655,8,-3.4199981689453125,-1.7299995422363281,6.302499771118164,10.180000305175781,-12.549999237060547,4,-0.09982896829872623,-1.132010907744952,73.05999755859375,1.291965762464568,75.0999984741211,1.3805402047795396,72.66000366210938,-0.09982896829872623 9902,2011-08-29,78.91000366210938,79.05999755859375,77.13999938964844,77.62000274658203,4783300.0,0.03787984912603637,1.4151091874877042,0.35054369797551543,62.120294579863085,47.77650112120223,-5.823247430547923,-5.772837423541915,0.4996769660139222,6.635412269496513,29.950256036362667,3.029998779296875,-1.5914662965416397,5.699002456665042,-0.7868261794764635,12.184831092806547,2.456088138594282,8.941916774735802,-8.267117608397228,98.34260804028997,35.545092353422376,3.2429143180707563,8,-4.935005187988281,-4.610004425048828,3.0349960327148438,7.299995422363281,-12.749999999999986,0,-0.11950322985099315,1.2850430222339475,76.02999877929688,-1.132010907744952,73.05999755859375,1.291965762464568,75.0999984741211,-0.11950322985099315 9903,2011-08-30,80.11000061035156,80.7300033569336,77.80000305175781,78.37999725341797,6183700.0,0.015207158694106049,-1.027687653281309,1.341086921807633,69.43553981391423,50.84567646791309,-6.98141668721658,-7.076535692068191,-0.7131470687423018,5.229374168281737,29.998799410654588,2.9300003051757812,-1.1517663412059989,6.734499359130865,-0.28192482542914377,13.750923543690874,3.2262872668508606,10.24271145141087,-8.793745636248886,93.3261282510128,24.028292339308734,3.5082120922800053,8,-5.299999237060547,-5.835002899169922,1.8349990844726562,5.7649993896484375,-13.540000915527344,1,-0.15840721938237623,1.4151091874877042,78.91000366210938,1.2850430222339475,76.02999877929688,-1.132010907744952,73.05999755859375,-0.15840721938237623 9904,2011-08-31,80.81999969482422,82.55999755859375,79.7300033569336,81.0,6896100.0,0.008862802135354286,-1.398307303873869,-0.1040462172829706,63.90151142964483,53.734167642857436,-7.4460540211425155,-7.896022669520221,-1.4947199419091817,4.323993045325011,29.49788028759775,2.8299942016601562,-0.95026229834059,7.256998443603521,-0.3506376500094035,14.864634537216446,3.453180396797066,11.060816490409977,-8.562369882438446,84.35253032548438,16.60273918138124,3.80381804680646,8,-5.055000305175781,-6.510002136230469,0.9400005340576172,3.674999237060547,-15.120002746582031,2,-0.15812916143966915,-1.027687653281309,80.11000061035156,1.4151091874877042,78.91000366210938,1.2850430222339475,76.02999877929688,-0.15812916143966915 9905,2011-09-01,79.88999938964844,82.22000122070312,79.63999938964844,80.7300033569336,4947100.0,-0.011507056529169168,-2.850737600847202,4.6666807951511045,59.52012164516224,56.31194886646935,-5.575458417088242,-6.721523279172118,-0.6305226495922085,5.066229007348824,28.37566669392667,2.5800018310546875,-0.6680380092446114,5.952998352050784,-2.136183353099696,14.042180057201264,1.908407499475544,9.997589204626024,-6.396085447717709,75.98921455623251,10.641579106416188,4.04459085257524,9,-3.8100013732910156,-5.5800018310546875,1.710000991821289,4.30999755859375,-10.510002136230469,3,-0.19176367269830363,-1.398307303873869,80.81999969482422,-1.027687653281309,80.11000061035156,1.4151091874877042,78.91000366210938,-0.19176367269830363 9906,2011-09-02,78.02999877929688,79.16000366210938,77.12000274658203,77.5199966430664,4078600.0,-0.023282020585327023,-2.114529157906385,-0.60714253276537,52.92319236978864,57.732436091156224,-2.5718765152886647,-4.678455433618922,1.1355466772889145,6.7503326646922375,26.51220583124469,2.7699966430664062,-0.289542688814322,3.824497985839841,-4.440783287033057,12.089779258712738,-0.30814265059660784,7.95713862227629,-3.4481548033665774,16.727884201388157,-42.52415087692548,4.132640636436446,9,-1.7449989318847656,-3.720001220703125,3.5700016021728516,5.599998474121094,-6.349998474121094,4,-0.2090221429417881,-2.850737600847202,79.88999938964844,-1.398307303873869,80.81999969482422,-1.027687653281309,80.11000061035156,-0.2090221429417881 9907,2011-09-06,77.13999938964844,77.41000366210938,74.20999908447266,74.9800033569336,4998000.0,-0.011405861893779456,1.3703697424377288,4.235268598441216,53.84913614612366,58.82245850086174,-0.6286691333429673,-3.155568214965882,1.9757526151394131,7.45539825039333,24.10847334068416,3.8199996948242188,0.6232596907890837,2.4299987792968807,-5.203933596935812,10.063931155529573,-1.3869674088194586,6.24696496741322,5.4199981689453125,35.08983042639643,-20.15864504174425,3.8169661881163433,9,-0.1399993896484375,-2.8300018310546875,4.200002670288086,5.805000305175781,-6.089996337890625,1,-0.177080632039066,-2.114529157906385,78.02999877929688,-2.850737600847202,79.88999938964844,-1.398307303873869,80.81999969482422,-0.177080632039066 9908,2011-09-07,79.3499984741211,79.4800033569336,78.0999984741211,78.97000122070312,4133100.0,0.028649197588264785,3.3124679628547926,0.1759249774826484,59.41545794998188,59.43881269935584,-2.000241799827137,-4.95654336330125,-0.2822750662595297,5.060740953926043,21.236775367687763,2.3400039672851562,1.8459059081970963,4.218997955322266,-3.46573394978671,11.903729860431241,0.37663200276777786,8.061363907876753,3.042999114990238,61.55689016685078,7.8782118928081815,3.842365952554487,9,-2.3499984741210938,-5.040000915527344,1.870004653930664,3.2900047302246094,-9.549995422363281,2,-0.16622552067614016,1.3703697424377288,77.13999938964844,-2.114529157906385,78.02999877929688,-2.850737600847202,79.88999938964844,-0.16622552067614016 9909,2011-09-08,77.26000213623047,79.01000213623047,76.77999877929688,78.41999816894531,5212000.0,-0.026338958765982134,-1.1037740262637967,-3.0526432027626638,64.21431861651992,60.95739947439902,0.4787146996084459,-2.2519097007716766,1.693796885535022,6.959875035200952,18.330256199434164,2.5699996948242188,2.859911492077117,1.665501403808591,-5.2892974114127185,8.6203002190299,-1.8118980038020567,5.1429008114192385,4.9693354827880825,38.07743119021381,-19.484465150024022,3.4773994076106534,9,-0.26000213623046875,-2.9500045776367188,3.594999313354492,5.0149993896484375,-5.870002746582031,3,-0.1383639936037907,3.3124679628547926,79.3499984741211,1.3703697424377288,77.13999938964844,-2.114529157906385,78.02999877929688,-0.1383639936037907 9910,2011-09-09,75.26000213623047,76.69000244140625,74.37999725341797,76.22000122070312,6061300.0,-0.025886615903445764,1.4315824556190446,0.8275882480614036,62.079631193760115,60.82880041608428,3.1554310181440997,-0.11775667619735941,3.538809140302277,8.791052000079446,17.39165405918616,2.8800048828125,3.547738532922196,-0.4234985351562557,-7.309582083851595,6.462585013539083,-3.866540309503918,3.0195432391914068,6.808948712097163,19.924140427072025,-42.874644977245445,3.4430417743476682,9,3.1249961853027344,-0.9500045776367188,4.424999237060547,5.584999084472656,-5.69000244140625,4,-0.12702637412477635,-1.1037740262637967,77.26000213623047,3.3124679628547926,79.3499984741211,1.3703697424377288,77.13999938964844,-0.12702637412477635 9911,2011-09-12,75.04000091552734,75.81999969482422,72.68000030517578,74.12000274658203,5696100.0,-0.002923215711645777,1.5322619347931754,-0.9583323399216397,60.03984307155187,60.59763913738304,3.5986715933743483,0.11358098901243352,3.5974260206039332,8.8256649124489,17.078467637773308,3.1399993896484375,3.642410906075483,-0.6469997406005916,-7.531627346016521,6.237627864815337,-4.089313543308549,2.7953140621073658,6.8717708975231915,34.70587575312188,-32.624937076471674,3.4423138027079614,9,2.579998016357422,-0.7300033569335938,3.5600013732910156,4.720001220703125,-4.910003662109375,0,-0.07542648711426392,1.4315824556190446,75.26000213623047,-1.1037740262637967,77.26000213623047,3.3124679628547926,79.3499984741211,-0.07542648711426392 9912,2011-09-13,76.55999755859375,77.0999984741211,74.80999755859375,75.25,4681000.0,0.02025581855705827,-1.0913227056102115,1.4239132237573184,58.138554439379405,59.342418540212506,1.9112599651817703,-1.4774394083236189,1.8630027524382626,7.10312613997462,16.875277085188152,2.2900009155273438,4.09971574412252,0.8699970245361328,-6.016174284814497,7.756168333886762,-2.573088630139182,4.313082679211448,4.982503394141801,57.058757531218795,-11.085815369221812,3.4430856546753144,9,1.0600013732910156,-2.25,1.0925025939941406,2.265003204345703,-7.4499969482421875,1,-0.06374082300202732,1.5322619347931754,75.04000091552734,1.4315824556190446,75.26000213623047,-1.1037740262637967,77.26000213623047,-0.06374082300202732 9913,2011-09-14,77.29000091552734,78.37999725341797,74.55999755859375,77.13999938964844,5228200.0,0.009535049375816618,2.278977855054241,0.11450519498672133,54.92135380091292,58.344623248131185,0.8260394059886664,-2.149914066050428,0.912963231932963,6.151054007831959,16.22488277085073,3.8199996948242188,3.847134957165423,1.4935005187988253,-5.423970844649972,8.410971882247622,-1.9652351629255804,4.952236200523231,3.898000011305811,72.82779268301502,8.179556208552015,3.4587356817244013,9,0.15999984741210938,-2.9800033569335938,-1.8200016021728516,-0.3100013732910156,-8.040000915527344,2,-0.08073486595749202,-1.0913227056102115,76.55999755859375,1.5322619347931754,75.04000091552734,1.4315824556190446,75.26000213623047,-0.08073486595749202 9914,2011-09-15,78.63999938964844,78.9800033569336,77.41000366210938,78.44999694824219,4724800.0,0.01746666396855856,2.609151656523493,1.2666700574741874,62.940636509558686,58.72468045528635,-0.9674497651678422,-3.325446840515923,-0.6378614943026548,4.593045017036047,15.165396260382902,1.69000244140625,3.4654800028356902,2.6244991302490206,-4.3651117861997335,9.614110046697775,-0.8703063279753565,6.119304588473398,2.207681512318416,94.6031142446782,27.93298453299606,3.4948054582243766,9,-2.55999755859375,-3.5699996948242188,-3.5450000762939453,-2.0349998474121094,-6.409996032714844,3,-0.11241094107961369,2.278977855054241,77.29000091552734,-1.0913227056102115,76.55999755859375,1.5322619347931754,75.04000091552734,-0.11241094107961369 9915,2011-09-16,78.0199966430664,79.22000122070312,77.44000244140625,79.13999938964844,4968800.0,-0.00788406347144055,1.781234167595501,-5.894675554127851,55.17958864812762,58.97539115287957,-0.7158855322142159,-2.198322278867039,-0.28967043899214673,4.962915117773548,13.131127301204625,1.779998779296875,2.6913204249379845,1.6109966278076229,-4.854730470603187,8.076723726218432,-1.6218669213977819,4.843860177013028,2.5009770350288107,81.65130872095668,17.86359193250763,3.2328635492054016,9,-1.9399948120117188,-2.384998321533203,-2.924997329711914,-1.4149971008300781,-3.4699935913085938,4,-0.08497817916795791,2.609151656523493,78.63999938964844,2.278977855054241,77.29000091552734,-1.0913227056102115,76.55999755859375,-0.08497817916795791 9916,2011-09-19,77.19000244140625,77.7300033569336,75.1500015258789,76.56999969482422,4142500.0,-0.010638224011432551,2.0352880986253665,-0.5535725233479336,44.988338044650654,57.99085803049366,-0.01964083062641464,-0.7632117810214822,0.2639018709929246,5.539242983357511,11.592594393584507,2.8699951171875,2.0942567232373364,0.37200241088866903,-5.078171951440169,5.822176773217507,-2.353084770275757,3.097089592053095,3.0173323017721856,56.43782866947393,-2.8558703789972313,2.7250871811644206,9,-1.1100006103515625,-1.4650039672851562,-2.095003128051758,-0.5850028991699219,-4.069999694824219,0,-0.09871748290675675,1.781234167595501,78.0199966430664,2.609151656523493,78.63999938964844,2.278977855054241,77.29000091552734,-0.09871748290675675 9917,2011-09-20,75.9800033569336,78.29000091552734,75.9800033569336,77.66000366210938,3641000.0,-0.015675593291905265,-1.7499965940209172,-2.7096659078324,37.973210457208495,55.60838608685218,1.127027670908248,0.9673620187899132,1.2621829899340753,6.499536427412011,9.907475207825282,2.30999755859375,1.645143223444265,-1.1369968414306584,-5.57427895777974,3.300285274918423,-3.355637899605199,1.0816442167438822,3.926238008724738,30.472203485288052,-23.503865779134923,2.2186410581745415,9,-0.030002593994140625,-0.2550048828125,-1.3975048065185547,0.6099967956542969,-2.0500030517578125,1,-0.07699402270402478,2.0352880986253665,77.19000244140625,1.781234167595501,78.0199966430664,2.609151656523493,78.63999938964844,-0.07699402270402478 9918,2011-09-21,72.81999969482422,76.41999816894531,72.81999969482422,75.91999816894531,4565700.0,-0.04158993843767722,-1.3225808039416918,1.8452368517854143,29.61263508931293,51.76375458382919,3.64684499710782,4.363695716113199,4.228701658823923,9.363536412990925,9.098133654309692,3.5999984741210938,1.4372716186504846,-4.305000305175781,-8.708900730027665,0.09890011967610235,-6.506950517601723,-2.1030500927498395,6.797192028414813,0.0,-48.06268181550733,2.2019502124259405,9,3.1300010681152344,2.904998779296875,0.9324989318847656,3.770000457763672,4.9199981689453125,2,-0.05094752952513881,-1.7499965940209172,75.9800033569336,2.0352880986253665,77.19000244140625,1.781234167595501,78.0199966430664,-0.05094752952513881 9919,2011-09-22,68.58999633789061,70.23999786376953,67.09999847412111,69.70999908447266,8937300.0,-0.05808848358501517,1.8807329817279397,0.36129138640933905,25.349031512863775,47.68257684150737,7.283624903052896,8.517685644579686,8.204340740343085,13.271690138548806,9.53073792434785,5.720001220703111,1.13681633940827,-8.209503555297871,-13.990593599367116,-2.4284135112286265,-11.100048577332487,-5.318958533263256,10.749707728625893,12.293708961325935,-30.90479960588732,2.89054502203462,9,4.570003509521499,6.240001678466811,4.502502441406264,8.00000381469728,10.080001831054702,3,0.009622447840032633,-1.3225808039416918,72.81999969482422,-1.7499965940209172,75.9800033569336,2.0352880986253665,77.19000244140625,0.009622447840032633 9920,2011-09-23,67.47000122070311,69.12000274658203,66.87999725341797,68.26999664306639,7114400.0,-0.01632884060337514,-1.2626279751698632,0.7142798754776785,26.194767705842352,43.9220129119841,8.026470849686731,9.694459650906012,9.066542114854954,14.098536191441752,10.273893630319488,2.2400054931640625,0.3980122733199778,-9.049998855590829,-16.01219791502841,-2.0877997961532486,-12.531098385309619,-5.568899325872039,11.135320510269665,5.17093582751811,-39.66673176214112,3.481099529718788,9,5.579998016357436,7.249996185302749,5.622497558593764,9.11999893188478,8.430000305175795,4,0.07054990440358666,1.8807329817279397,68.58999633789061,-1.3225808039416918,72.81999969482422,-1.7499965940209172,75.9800033569336,0.07054990440358666 9921,2011-09-26,68.44000244140625,68.59999847412111,66.0,68.36000061035156,6157000.0,0.014376777873919666,12.000190737772856,-0.10000286103932021,30.45822305668034,40.84642053612864,6.72948181550035,8.565855718139176,7.8363215735324445,12.869186322122687,10.743573028783077,2.599998474121108,-0.3518397754939713,-7.700497817993167,-15.546500931461452,0.14550529547511815,-11.623499374727317,-3.7774962612590173,9.227293331362148,19.853557848995113,-25.134142343196576,3.9230015567341447,9,4.1699981689453125,5.839996337890625,4.467496871948242,8.14999771118164,5.2599945068359375,0,0.08927528334883594,-1.2626279751698632,67.47000122070311,1.8807329817279397,68.58999633789061,-1.3225808039416918,72.81999969482422,0.08927528334883594 9922,2011-09-27,69.48000335693361,71.45999908447266,69.01999664306639,70.37999725341797,5059800.0,0.01519580476955329,-1.681310573795205,-11.249666221628662,26.60029200798182,37.69963589246963,5.11775511473752,7.14973019468313,6.603750731403025,11.597042371350682,11.797596901856991,3.0199966430664062,-0.9223713652362306,-6.188996887207011,-14.45630355320661,2.078309778792587,-10.32265022020681,-2.0553435542072123,7.02056283855795,33.397350944888366,-9.10225187750266,4.1336533329998,9,3.1299972534179545,4.799995422363267,3.3649959564208842,7.109996795654283,4.589996337890611,1,0.052389165425755335,12.000190737772856,68.44000244140625,-1.2626279751698632,67.47000122070311,1.8807329817279397,68.58999633789061,0.052389165425755335 9923,2011-09-28,67.41999816894531,70.31999969482422,67.30000305175781,69.48000335693361,4949200.0,-0.029648893040571833,-1.626089264093676,2.288910175985946,26.638172974198866,33.666028832985205,6.292152515034346,8.653980807749434,8.408461409935342,13.410728638074943,12.975793850935673,3.0199966430664062,-1.491678097949162,-7.614501953125,-16.3795815973632,1.1505776911131989,-11.9970417752441,-3.2319621310059006,8.030511406997093,26.007296832403416,-16.347293609277198,4.382539822119096,9,5.19000244140625,6.8600006103515625,5.805002212524414,9.170001983642578,8.310005187988281,2,0.09655891891182344,-1.681310573795205,69.48000335693361,12.000190737772856,68.44000244140625,-1.2626279751698632,67.47000122070311,0.09655891891182344 9924,2011-09-29,68.04000091552734,69.06999969482422,66.12999725341797,68.86000061035156,4434200.0,0.009196125236141217,3.741947590891472,0.3980571018003076,31.656508359378506,31.052353245346414,4.481715658842091,7.4072130566908925,7.5479999919085685,12.525233230519206,13.791694513395015,2.94000244140625,-2.1396613261287314,-6.355499267578125,-15.207630095930767,2.4966315607745173,-10.781564681754446,-1.9294338534018038,6.465457702820828,37.36266039547099,-7.505813657789368,4.426065414176322,9,4.104999542236328,6.239997863769531,5.467498779296875,8.549999237060547,7.349998474121094,3,0.14256315134805586,-1.626089264093676,67.41999816894531,-1.681310573795205,69.48000335693361,12.000190737772856,68.44000244140625,0.14256315134805586 9925,2011-09-30,64.56999969482422,66.94000244140625,64.55999755859375,66.83999633789061,6281900.0,-0.05099942936525215,-1.0786060535390047,2.768289619367487,27.169651989265006,29.072499239192453,6.529882491650227,10.19324320183631,10.673590080342564,15.679884169997052,14.776153177140108,3.4800033569335938,-2.888111979601831,-9.059500503540036,-18.538861627280426,0.4198606202003532,-13.799181065410238,-4.319819941669834,9.084913061689136,0.14495846403736412,-44.108430938007054,4.739680561870196,9,6.854999542236328,8.989997863769531,8.982500076293945,12.020000457763672,10.580001831054688,4,0.21836764040206913,3.741947590891472,68.04000091552734,-1.626089264093676,67.41999816894531,-1.681310573795205,69.48000335693361,0.21836764040206913 9926,2011-10-03,61.72000122070313,64.73000335693361,61.63000106811523,63.9000015258789,7637000.0,-0.04413812122643601,-1.6271199043093159,0.9603539775419867,19.41469422053163,27.01044187956169,7.771997373590686,12.394140773682118,13.17313154307839,18.245853089645628,16.671656395090242,3.1000022888183807,-4.114733640642768,-11.093999099731441,-21.716694187067013,-0.47130401239587627,-16.40534664339922,-5.782651556063662,10.843521712059875,0.9155663351929646,-39.99470132852956,5.311347543667783,10,7.304998397827141,10.37499809265136,11.832498550415032,14.869998931884759,13.909996032714837,0,0.22974724602596552,-1.0786060535390047,64.56999969482422,3.741947590891472,68.04000091552734,-1.626089264093676,67.41999816894531,0.22974724602596552 9927,2011-10-04,63.47999954223633,63.61999893188477,59.91999816894531,60.72999954223633,8600000.0,0.028515850400580245,1.442245711926026,-1.2614677133167995,22.696720462083633,26.24200692098066,4.528640678394112,10.07484030371188,11.05494718212995,16.22402544706955,17.972131972500925,3.7000007629394602,-5.14431960449302,-8.651000785827634,-19.843830865386252,2.5418292937309843,-14.247415825606936,-3.054585746048332,7.552830329475995,34.2307774131808,-2.5329939986261323,5.596415039779309,10,2.2099990844726562,7.759998321533203,9.975000381469727,13.110000610351562,9.299999237060547,1,0.1609955494597317,-1.6271199043093159,61.72000122070313,-1.0786060535390047,64.56999969482422,3.741947590891472,68.04000091552734,0.1609955494597317 9928,2011-10-05,66.16000366210939,66.45999908447266,63.099998474121094,63.7400016784668,5073200.0,0.0422180866288433,1.225171251261569,0.8800007213245791,26.558995373642503,26.376447349956074,0.8991180454161878,6.699495351476415,8.07242935767961,13.337271219270306,19.619868485534255,3.3600006103515625,-5.918326016577723,-5.3114969253539925,-16.265154650870684,5.642160800162692,-10.788325788112331,0.16533193740434626,3.0947731371602174,68.19676997337649,37.14859338520753,5.476828862758343,10,-0.47000503540040484,5.079994201660142,7.977495193481431,10.429996490478501,7.419998168945298,2,0.11955857912451995,1.442245711926026,63.47999954223633,-1.6271199043093159,61.72000122070313,-1.0786060535390047,64.56999969482422,0.11955857912451995 9929,2011-10-06,66.56999969482422,67.22000122070311,64.58000183105469,65.77999877929689,5691600.0,0.00619703763634516,1.5263104099058034,0.32644639172494333,28.322613857358988,26.612874700124586,0.19271879502367995,5.7419614899267515,7.406158864293786,12.71426374999811,20.928268511290536,2.6399993896484233,-6.529946897002304,-4.3670007705688505,-15.173641873515592,6.439640332377891,-9.770321322042221,1.0363197809045204,1.1912125235935065,91.09587323086974,63.703727238336896,5.40332055147337,10,-0.8800010681152344,4.6699981689453125,7.972499847412109,10.020000457763672,9.220001220703125,3,0.13759957494519193,1.225171251261569,66.16000366210939,1.442245711926026,63.47999954223633,-1.6271199043093159,61.72000122070313,0.13759957494519193 9930,2011-10-07,65.69999694824219,67.22000122070311,65.0,67.08000183105469,5400200.0,-0.01306899129593464,1.674694365290956,-1.7468395994089954,28.279772797024194,26.370824671273905,0.8775235145023714,6.1756594958916935,8.00546091633889,13.382715037087138,21.723213361955075,2.220001220703111,-6.752852850510351,-4.759003257751459,-15.606168922864029,6.088162407361111,-10.182586090307751,0.6645795748048329,-5.779998779296875,79.17803236952189,53.168975743704095,5.423582832556285,10,-0.009998321533203125,5.370002746582031,9.337501525878906,10.890003204345703,9.0,4,0.14748862848562894,1.5263104099058034,66.56999969482422,1.225171251261569,66.16000366210939,1.442245711926026,63.47999954223633,0.14748862848562894 9931,2011-10-10,69.37999725341797,69.58000183105469,67.51999664306639,67.76000213623047,4711700.0,0.056012183806870564,1.0396047830914987,-1.1739053516143299,38.589206363946225,27.70292626638106,-2.9671430180807334,2.1606627039104467,4.1203098618032925,9.527860978236745,21.918701176594702,3.8800048828125,-6.387355605575209,-0.7960027694702205,-11.433242833841405,9.841237294900957,-6.114622801655813,4.522617262715372,-9.313999023437503,97.92956002261964,69.4907783391372,5.318620032185589,10,-4.259998321533203,0.3200035095214844,5.815000534057617,7.210002899169922,6.950004577636719,0,0.08316524215740984,1.674694365290956,65.69999694824219,1.5263104099058034,66.56999969482422,1.225171251261569,66.16000366210939,0.08316524215740984 9932,2011-10-11,71.68000030517578,72.37000274658203,68.83999633789061,69.63999938964844,7753500.0,0.033150809207397325,1.0643277332482732,1.2592636199231406,47.96864064698107,30.072978230023523,-5.500717432130472,-0.5519832785878407,1.6308825991404348,7.071948302298509,22.245506477029696,3.5300064086914205,-5.911182425506581,1.748000144958496,-8.489007390059882,11.985007679976874,-3.3705036225507,6.866503912467692,-11.233441931152349,92.55661139816203,58.02047504358084,5.11850376750919,10,-5.534999847412109,-1.9799995422363281,3.6174983978271484,4.909999847412109,4.75,1,0.05510598397635569,1.0396047830914987,69.37999725341797,1.674694365290956,65.69999694824219,1.5263104099058034,66.56999969482422,0.05510598397635569 9933,2011-10-12,71.05000305175781,72.93000030517578,69.70999908447266,72.05000305175781,6456600.0,-0.008789024145309354,1.3333388618910984,-0.490195858437396,55.02863049598539,32.66988068964651,-4.807180021680807,-0.4357832624152138,2.1214816009208164,7.561387339413713,22.923000854703663,3.220001220703125,-5.619677962180603,1.4300027847289982,-8.226687421116765,11.086692990574754,-3.398342318193883,6.25834788765188,-9.888038015380864,77.48505871893762,38.47745271292438,4.828345102922879,10,-4.625003814697266,-1.3500022888183594,4.6049957275390625,5.539997100830078,3.9699935913085938,2,0.0243489887858106,1.0643277332482732,71.68000030517578,1.0396047830914987,69.37999725341797,1.674694365290956,65.69999694824219,0.0243489887858106 9934,2011-10-13,69.80000305175781,71.47000122070312,68.41000366210939,70.79000091552734,8142500.0,-0.017593243438559947,1.6042549323255912,0.9899978637695312,54.73769974018497,35.7329971064154,-3.666880712206776,0.12436602797410501,3.2066246698225314,8.689117979641196,23.92126507613237,3.059997558593736,-5.35925267189387,0.6220026016235352,-8.055981062960313,9.299986266207377,-3.716989230668389,4.9609944339154595,-7.696595193876959,60.52967045442519,16.529705933240933,4.338991832291921,10,-3.3750038146972656,-0.23000335693359375,5.8549957275390625,6.789997100830078,4.469993591308594,3,0.05415470793739008,1.3333388618910984,71.05000305175781,1.0643277332482732,71.68000030517578,1.0396047830914987,69.37999725341797,0.05415470793739008 9935,2011-10-14,71.38999938964844,71.55999755859375,69.59999847412111,70.88999938964844,4189700.0,0.022779316165811858,3.6666848319709016,-0.5050515948551568,55.85084522531977,39.78145832916963,-4.67986065143279,-2.095223788431227,1.6170768888264462,6.978629552170716,25.037580076379474,1.959999084472642,-4.896469243356535,2.5434988021850558,-5.164656165076892,10.251653769447003,-1.310578681445918,6.397576285816029,-8.420464135983991,71.53419827950931,23.468637294533792,3.854077483630973,10,-4.965000152587891,-1.8199996948242188,4.2649993896484375,5.200000762939453,1.2900009155273438,4,0.061633303873047884,1.6042549323255912,69.80000305175781,1.3333388618910984,71.05000305175781,1.0643277332482732,71.68000030517578,0.061633303873047884 9936,2011-10-17,69.56999969482422,71.38999938964844,69.18000030517578,71.08999633789062,3774900.0,-0.02549376257717295,1.0849020955616415,-3.0399932861328125,50.17313643491588,42.83439343726211,-1.8207033765498721,-0.9226718131810685,3.4083263530762338,8.646212046985681,25.65147344945251,2.2099990844726562,-4.670524030982861,1.104499244689947,-5.548249414410179,7.757247903790066,-2.221875084860116,4.43087357424001,-5.803627237038867,25.663648102355257,-23.255296993883203,3.3263743295500596,10,-1.5550003051757812,0.0,6.777498245239258,7.020000457763672,2.3499984741210938,0,0.07373864130977736,3.6666848319709016,71.38999938964844,1.6042549323255912,69.80000305175781,1.3333388618910984,71.05000305175781,0.07373864130977736 9937,2011-10-18,70.12999725341797,70.58999633789062,68.51000213623047,69.48000335693361,6713900.0,0.008049411543053608,1.6496875334091416,-0.4276285078979372,55.53286917285082,46.05371274828526,-1.4954617438267945,-2.048432723715024,3.0063477740338698,7.931833779542188,26.538023661836206,2.0799942016601562,-3.940109615803067,1.9569971084594755,-3.7521317683444124,7.666125985263363,-0.8975673299424614,4.811561546861412,-5.63053456784138,38.052983821282794,-13.195548649508922,2.854564438401944,10,-1.3749961853027344,-0.55999755859375,5.835000991821289,6.460002899169922,4.590003967285156,1,0.08840731242627475,1.0849020955616415,69.56999969482422,3.6666848319709016,71.38999938964844,1.6042549323255912,69.80000305175781,0.08840731242627475 9938,2011-10-19,69.11000061035156,71.02999877929688,68.69999694824219,70.22000122070311,4385200.0,-0.014544370212658086,-1.414499743052536,-1.707709282125937,52.14945771202076,48.701139843247674,-0.01452964374379917,-1.3919994915669918,4.050685910269323,8.777177533705526,26.65957534143113,2.3300018310546875,-2.6762188061234724,1.1225004196166992,-4.177298681285677,6.422299520519076,-1.527399130834496,3.7723999700678945,-3.936094915207036,22.222168399228472,-29.511226402270715,2.6498995504511886,10,-0.14500045776367188,0.45999908447265625,6.854997634887695,7.479999542236328,4.529998779296875,2,0.10591809622597226,1.6496875334091416,70.12999725341797,1.0849020955616415,69.56999969482422,3.6666848319709016,71.38999938964844,0.10591809622597226 9939,2011-10-20,69.25,69.63999938964844,67.77999877929689,69.37999725341797,4571900.0,0.002025747191607863,4.723065366151347,0.11711457832153563,60.85343805944349,52.32043598351648,0.29682166320914405,-1.5599998229537277,4.031936254525263,8.45613734023999,25.782893188235256,1.8600006103515483,-1.5156626224596863,1.2294996261596651,-4.094260597028523,6.55325984934786,-1.432380485434436,3.891379737753766,-3.455606736052971,38.88893374131073,-18.569894465260383,2.661880111594097,10,0.9749984741210938,0.31999969482421875,6.629999160766602,7.340000152587891,7.25,3,0.08332125116341382,-1.414499743052536,69.11000061035156,1.6496875334091416,70.12999725341797,1.0849020955616415,69.56999969482422,0.08332125116341382 9940,2011-10-21,72.2300033569336,72.2300033569336,69.90000152587889,70.4800033569336,5678500.0,0.04303253945030461,1.6628592354910876,-13.461822876929396,74.22776544513077,56.28027588142588,-1.8545111052049208,-4.390199178451553,1.033324073795427,5.3635947205214904,24.525694663890352,2.9800033569335938,-0.49082814441743494,3.9715028762817326,-1.6650413033361247,9.60804705589959,1.153230786472804,6.789774966090661,-5.864761529688266,100.0,33.9269534028101,2.8182720898089273,10,-1.8750038146972656,-2.660003662109375,3.3449974060058594,4.359996795654297,3.6099929809570312,4,0.02824301801637663,4.723065366151347,69.25,-1.414499743052536,69.11000061035156,1.6496875334091416,70.12999725341797,0.02824301801637663 9941,2011-10-24,74.55000305175781,75.01000213623047,73.36000061035156,73.73999786376953,5347600.0,0.03211961216947001,-1.1019131803890505,0.462860107421875,74.87641664593586,59.27002877019863,-3.7593591133919944,-6.565604866590348,-1.3267439528796956,2.9199321990224405,23.034693487982754,2.779998779296875,0.5672739864761525,5.986002540588373,-0.3151076396104173,12.287112720787164,2.835447450488971,9.136557630687776,-7.65958054627805,93.63763664049316,22.564477984594433,3.1505550900993953,10,-3.1550025939941406,-5.445003509521484,1.3074970245361328,2.039997100830078,4.6999969482421875,0,-0.025083872166762333,1.6628592354910876,72.2300033569336,4.723065366151347,69.25,-1.414499743052536,69.11000061035156,-0.025083872166762333 9942,2011-10-25,73.12000274658203,74.58999633789062,71.66999816894531,73.76000213623047,4444200.0,-0.019181760518278912,1.539142318817504,-0.7901176426263787,66.57143241207753,60.552562316431086,-2.3508280249125164,-5.110964588452987,-0.0035788101714047116,4.249112260304514,22.32215119963782,2.9199981689453125,1.7390009875673371,4.374002265930173,-2.2409658569524282,10.988970388812774,1.0665182044888724,7.6814863273714735,-5.417622278027196,73.85894174121059,2.321891449213055,3.3074840614413024,10,-1.7250022888183594,-4.015003204345703,2.7824974060058594,3.4699974060058594,5.6100006103515625,1,-0.016411440543782185,-1.1019131803890505,74.55000305175781,1.6628592354910876,72.2300033569336,4.723065366151347,69.25,-0.016411440543782185 9943,2011-10-26,73.93000030517578,74.27999877929688,72.25,74.0,3941500.0,0.011077646720023093,5.444468664850136,0.10937462747061488,67.19626801286302,61.93684768006198,-3.0277344767115864,-5.700510693977577,-0.870003302235304,3.3499645814378027,21.2501189839493,2.029998779296875,2.4171807151538474,4.858499717712405,-2.112811888493539,11.829811323918342,1.3728439146094331,8.344155520815377,-5.496857669853384,85.06222227381174,15.33831979119536,3.485655803102969,10,-2.5349998474121094,-5.760002136230469,1.9074993133544922,2.2549972534179688,3.7600021362304688,2,0.010685796189183083,1.539142318817504,73.12000274658203,-1.1019131803890505,74.55000305175781,1.6628592354910876,72.2300033569336,0.010685796189183083 9944,2011-10-27,77.73999786376953,78.75,76.8499984741211,76.8499984741211,6253000.0,0.0515352027981395,-3.2696692783787955,-12.71433242506812,74.73296323125382,64.03486079183244,-6.250283649463626,-9.219223021096582,-4.664304512744025,-0.5201093483574368,20.24445659992982,4.819999694824219,2.7112325242632664,8.183497428894043,0.23338339339639447,16.133611464391684,4.208440411145219,12.158554446642867,-8.649169278356325,88.58754451558511,19.23088755854927,3.975057017748822,10,-4.474998474121094,-8.404998779296875,-1.9024982452392578,-2.1100006103515625,0.40000152587890625,3,-0.052739884059501474,5.444468664850136,73.93000030517578,1.539142318817504,73.12000274658203,-1.1019131803890505,74.55000305175781,-0.052739884059501474 9945,2011-10-28,78.66999816894531,78.98999786376953,77.16999816894531,77.16999816894531,4644900.0,0.011962957688852693,-1.426666259765625,1.68539441425069,71.51460346033332,66.40613490576771,-6.748717038343187,-9.527189074758866,-5.434980284946761,-1.4854290896122677,18.930875025012792,1.8199996948242188,2.8772957285836327,8.40849781036377,-0.1566782078918436,16.973673828619383,4.125909801235963,12.691085819491576,-8.420069013781685,95.62841928736032,28.651480820304727,4.282588009127807,10,-5.284999847412109,-9.21500015258789,-4.674999237060547,-3.8149986267089844,-0.29000091552734375,4,-0.027583554333955873,-3.2696692783787955,77.73999786376953,5.444468664850136,73.93000030517578,1.539142318817504,73.12000274658203,-0.027583554333955873 9946,2011-10-31,75.9000015258789,77.69000244140625,75.87000274658203,77.08000183105469,3905500.0,-0.035210330590294214,-1.9354884359098992,-0.7866668701171875,59.564833650706255,66.85413095886277,-3.3373392262053585,-5.945207266455412,-2.4978105748056123,1.2002091541245932,16.938388391469427,2.7999954223632812,3.108292523384222,4.9295011520385685,-2.9812178720527953,12.840220176129932,0.9741416399928795,8.884860664084258,-4.426462751510456,57.786933514826764,-5.708380371264212,3.955359512045683,10,-2.515003204345703,-6.445003509521484,-2.015003204345703,-1.0450019836425781,3.0100021362304688,0,-0.0007905821710401106,-1.426666259765625,78.66999816894531,-3.2696692783787955,77.73999786376953,5.444468664850136,73.93000030517578,-0.0007905821710401106 9947,2011-11-01,73.69999694824219,75.30000305175781,71.76000213623047,72.62000274658203,6488100.0,-0.028985566975075816,-1.5285762164135792,-0.9152490867358485,55.60726843017794,67.2383321497691,-0.6455628443959114,-3.0991853605291055,-0.18466590201813915,3.3053993710234124,14.476744409652895,4.1399993896484375,3.151035692181779,2.218496704101568,-4.939460076014512,9.376453484217649,-1.3604816859564721,5.7974750941596085,5.290000915527344,26.832585870310773,-33.45172061242409,3.578978390058039,11,-0.3149986267089844,-4.244998931884766,-0.25499725341796875,0.7550048828125,3.1800003051757812,1,0.07530533624927349,-1.9354884359098992,75.9000015258789,-1.426666259765625,78.66999816894531,-3.2696692783787955,77.73999786376953,0.07530533624927349 9948,2011-11-02,74.06999969482422,75.61000061035156,73.12999725341797,75.05000305175781,5008500.0,0.005020390256486484,1.3619096751692092,-0.9074153874411015,59.384611153943794,67.07512916026914,-0.2659688029248315,-3.0000192929031186,-0.5206493737195785,2.8673187729195035,12.796271414874694,2.4800033569335938,3.5416302583770545,2.1929996490478487,-4.59128934810596,8.977288646201657,-1.1991448495290626,5.58514414762476,4.775398254394531,31.950192581649343,-27.133906092832664,3.3921444985769056,11,0.375,-4.615001678466797,-0.625,0.26000213623046875,4.269996643066406,2,0.06291350994071898,-1.5285762164135792,73.69999694824219,-1.9354884359098992,75.9000015258789,-1.426666259765625,78.66999816894531,0.06291350994071898 9949,2011-11-03,75.7300033569336,76.04000091552734,74.05999755859375,75.13999938964844,4442200.0,0.022411282151326484,2.272735297641191,-0.6020428023137228,59.50921127371774,65.43973425233436,-1.0170754166964002,-4.1514389950763615,-2.2053033298401488,1.119458043378927,11.222001010181708,1.9800033569335938,3.8069469096847826,3.395003128051755,-3.111873236656166,9.901879492759676,0.14156494569779454,6.648441310405715,2.9736866760253946,54.910146151005115,-2.491732570914998,3.2534381823539587,11,-0.4000053405761719,-6.275005340576172,-2.285003662109375,-1.4000015258789062,1.2399978637695312,3,0.025881407600561124,1.3619096751692092,74.06999969482422,-1.5285762164135792,73.69999694824219,-1.9354884359098992,75.9000015258789,0.025881407600561124 9950,2011-11-04,75.38999938964844,75.87000274658203,73.4000015258789,75.30999755859375,3087200.0,-0.004489686415074301,3.7499633205199685,0.13559541204918987,63.636360386217476,64.19083911236565,-0.2030387215802989,-3.2129944912710755,-1.8286433794784642,1.3973171052804503,9.625436402023011,2.470001220703125,4.2882817487165,2.5704990386962834,-3.264554455741859,8.405552533134426,-0.34702770852278775,5.4880257859153545,3.174816885375975,61.214115794389755,-0.1940732407808241,2.9175267472190733,11,-0.060001373291015625,-5.935001373291016,-2.177499771118164,-1.05999755859375,-0.1699981689453125,4,0.036476986633025454,2.272735297641191,75.7300033569336,1.3619096751692092,74.06999969482422,-1.5285762164135792,73.69999694824219,0.036476986633025454 9951,2011-11-07,75.1500015258789,76.01000213623047,74.04000091552734,75.04000091552734,3369500.0,-0.0031834177704276323,1.1530046443371604,1.3749761586877742,61.94101629902575,63.67634843313768,0.1464166261326625,-2.6546643520068898,-1.6497692268306423,1.5881527392245118,8.676097721501138,1.970001220703125,4.582414234167544,2.042000961303714,-3.64572711712529,7.729729039732717,-0.8018630779107951,4.885865000518223,3.278718466369625,79.20561580639871,14.229995153401944,2.8438640392145054,11,0.22499847412109375,-5.695003509521484,-2.657503128051758,-1.5400009155273438,-1.3400039672851562,0,0.04298064753101527,3.7499633205199685,75.38999938964844,2.272735297641191,75.7300033569336,1.3619096751692092,74.06999969482422,0.04298064753101527 9952,2011-11-08,75.62999725341797,76.0,74.5,75.41999816894531,5699500.0,0.006387168566773349,2.157879520394478,1.9090719933416562,65.9179579452047,63.53431398117564,0.06694638373002704,-2.9761521436956855,-2.2794166818904387,1.0731024848774382,8.471559671517285,1.5,4.334380396324235,2.3244968414306584,-3.4283944144664673,8.077388097327784,-0.5519487865179116,5.200942469379228,2.665348381710203,85.91054480625033,14.885499755491892,2.876445627948564,11,-0.25499725341796875,-6.174999237060547,-5.069997787475586,-3.484994888305664,-1.9099960327148438,1,0.04336911976475277,1.1530046443371604,75.1500015258789,3.7499633205199685,75.38999938964844,2.272735297641191,75.7300033569336,0.04336911976475277 9953,2011-11-09,72.77999877929688,74.83000183105469,72.38999938964844,73.75,5151700.0,-0.03768344013779923,-1.78857421875,-4.619073569482289,57.61103580781429,61.63187760079347,3.0582720681555173,0.010644365556402136,0.34604193206678246,3.846688231564457,8.619625212253029,3.2399978637695312,3.8035041182741196,-0.6120014190673828,-6.273395871123881,5.049393032989116,-3.442698645095632,2.2186958069608664,5.38463998585334,10.684910318072461,-61.744626923942555,2.830697226028249,11,2.595001220703125,-1.7350006103515625,-4.315000534057617,-1.5400009155273438,0.8700027465820312,2,0.05633413771487161,2.157879520394478,75.62999725341797,1.1530046443371604,75.1500015258789,3.7499633205199685,75.38999938964844,0.05633413771487161 9954,2011-11-10,73.58000183105469,74.19999694824219,72.4000015258789,73.7300033569336,3584300.0,0.010992072893320604,2.3027781083105268,0.15464055372030833,53.21275187257859,59.59833853548739,1.7948665753167745,-0.5182201409871681,-0.6967232944661248,2.941096681007565,8.47468532198931,1.7999954223632812,3.644582618734532,-0.0009983062744112203,-5.4039715715000085,5.401974958951186,-2.70248493888721,2.7004883263383874,4.456544201517133,32.87297067743493,-34.579111610332994,2.7014866326127978,11,1.1450004577636719,-1.7950019836425781,-5.11500358581543,-2.3400039672851562,-0.0200042724609375,3,0.06469141598780137,-1.78857421875,72.77999877929688,2.157879520394478,75.62999725341797,1.1530046443371604,75.1500015258789,0.06469141598780137 9955,2011-11-11,75.79000091552734,76.63999938964844,74.05999755859375,74.12000274658203,3620400.0,0.030035322498998873,-1.8826698491177223,-11.133207873455063,52.96650184985426,58.865190557614945,-0.9684668808601486,-2.510389606182798,-3.0988281249616563,0.6462297436071793,8.061925303096695,3.05999755859375,3.4580422576333376,1.9890007019043026,-3.3966287142341116,7.374630118042717,-0.7038140061649045,4.68181540997351,2.121014239117656,80.00003590303308,15.205079559768677,2.692814708069204,11,-1.5900001525878906,-3.795001983642578,-7.325002670288086,-4.5500030517578125,0.8499984741210938,4,0.015569340162575829,2.3027781083105268,73.58000183105469,-1.78857421875,72.77999877929688,2.157879520394478,75.62999725341797,0.015569340162575829 9956,2011-11-14,74.69999694824219,76.56999969482422,74.13999938964844,75.9000015258789,3463300.0,-0.014381896742553635,-1.09482812484585,-0.7185664032162273,53.842397380773114,58.66909377434775,-0.07440948490250321,-1.0712784971283043,-2.1575940964413007,1.6416111405958418,7.524694591789996,2.4300003051757812,2.6474163093765952,0.6424968719482393,-4.370428655560531,5.655422399457009,-1.8639658918061457,3.1489596357026244,3.0879979460345197,54.35288373161765,-8.911550272935656,2.506462763754386,11,-0.18499755859375,-1.4449996948242188,-6.319997787475586,-3.4599990844726562,2.220001220703125,0,0.006961235524831855,-1.8826698491177223,75.79000091552734,2.3027781083105268,73.58000183105469,-1.78857421875,72.77999877929688,0.006961235524831855 9957,2011-11-15,76.33000183105469,76.62999725341797,74.4800033569336,74.68000030517578,3367600.0,0.021820682053600216,-1.0975597047975973,-1.3749960263721732,55.61272245399438,58.24999502990892,-1.443963479242072,-2.3325709222820876,-3.8918037026279677,-0.046556030396033066,6.785994607008974,2.149993896484375,1.9260848165229874,1.9625015258789062,-2.7877170640878717,6.712720115845684,-0.4126077691044827,4.337610820862295,1.3374332080610998,92.70593979779412,30.86868104674081,2.375109294983392,11,-1.81500244140625,-2.9450035095214844,-8.920001983642578,-5.090003967285156,1.4300003051757812,1,-0.033014597301315396,-1.09482812484585,74.69999694824219,-1.8826698491177223,75.79000091552734,2.3027781083105268,73.58000183105469,-0.033014597301315396 9958,2011-11-16,76.43000030517578,78.5199966430664,75.45999908447266,75.52999877929688,4978400.0,0.0013100808557875432,-4.884605509298316,0.5454549658064725,46.29316196065359,56.78154510623513,-1.311957051354284,-1.9563589447991774,-4.168239160891773,-0.2160624424593891,6.303550687833159,3.05999755859375,1.6965451596864796,1.696500015258792,-2.435919246385069,5.828919276902653,-0.3697096155631385,3.7627096460807223,-4.6699981689453125,65.84970579435524,7.090649790458286,2.066209630821931,11,-0.9750022888183594,-3.045001983642578,-8.507499694824219,-5.19000244140625,2.2600021362304688,2,-0.03545726905209934,-1.0975597047975973,76.33000183105469,-1.09482812484585,74.69999694824219,-1.8826698491177223,75.79000091552734,-0.03545726905209934 9959,2011-11-17,75.0199966430664,77.08999633789062,74.30000305175781,76.76000213623047,4210300.0,-0.018448301144568857,1.3250003178922471,-1.933336159030221,39.94490867644209,54.149161582926745,-0.014817530023535141,-0.09688492695082118,-2.8873174600342537,1.0954100012040584,5.415353570626328,2.7899932861328125,1.6928410139663868,-0.002003479003903408,-3.228991130842772,3.224984172834965,-1.6154973049233377,1.6114903469155308,-3.1247946166992193,21.52464756808723,-31.225220668014334,1.613493825919431,11,0.4350013732910156,-1.6349983215332031,-6.957496643066406,-3.779998779296875,3.4200057983398438,3,-0.018261732584523127,-4.884605509298316,76.43000030517578,-1.0975597047975973,76.33000183105469,-1.09482812484585,74.69999694824219,-0.018261732584523127 9960,2011-11-18,74.2699966430664,75.66000366210938,74.0,75.55999755859375,3089000.0,-0.009997334491607446,1.2281732113323673,0.7413774959880035,44.94729433533536,52.26097025362782,0.6253664997507258,0.8577601960758159,-2.213300035029505,1.7338529759686025,5.292731389807817,1.660003662109375,1.5468751837096875,-0.8540031433105497,-3.828493594670462,2.1204873080493627,-2.341248368990506,0.6332420823694065,-2.2422987243652415,5.97338149532868,-44.233363653894855,1.4872452256799593,11,1.1850013732910156,-0.8849983215332031,-6.272497177124023,-3.029998779296875,2.6500015258789062,4,-0.00955970266007733,1.3250003178922471,75.0199966430664,-4.884605509298316,76.43000030517578,-1.0975597047975973,76.33000183105469,-0.00955970266007733 9961,2011-11-21,72.68000030517578,73.1500015258789,71.5199966430664,72.83999633789062,3830800.0,-0.02140832650810498,3.179465359899058,0.12402784431314798,46.713930860631415,50.127189466453004,2.0429892717073557,2.424798124531293,-0.71223638259994,3.2015946991583206,5.479412484116057,2.75,1.2215720186573549,-2.350499343872073,-5.5126067212557786,0.8116080335116322,-3.931553032563926,-0.7694456551802205,5.839996337890625,16.571480887276785,-35.080362988064124,1.5810536886918498,11,2.339996337890625,0.7049980163574219,-4.682500839233398,-1.44000244140625,4.909996032714844,0,0.054485402694620655,1.2281732113323673,74.2699966430664,1.3250003178922471,75.0199966430664,-4.884605509298316,76.43000030517578,0.054485402694620655 9962,2011-11-22,71.91999816894531,72.4000015258789,70.5199966430664,72.06999969482422,5891500.0,-0.010456826266363461,3.6419576335841914,0.9375327833675076,43.24324324324324,48.530768070389556,2.4824394608629206,3.257292485262326,-0.10083335422623918,3.8003102881711754,6.047821096739739,2.160003662109375,0.7858284982314956,-3.050501251220709,-6.404936023846886,0.3039335214054688,-4.727718637533798,-1.37328386490762,6.459998474121093,17.500019073486328,-35.13022736442248,1.6772173863130886,11,2.5999984741210938,1.4650001525878906,-3.1274986267089844,-0.6800003051757812,5.430000305175781,1,0.06952169253751417,3.179465359899058,72.68000030517578,1.2281732113323673,74.2699966430664,1.3250003178922471,75.0199966430664,0.06952169253751417 9963,2011-11-23,74.72000122070312,75.9800033569336,73.58999633789062,75.56999969482422,12085500.0,0.038932190253681664,1.8622739171551137,5.666598850516251,47.03811875805169,47.84469772433101,-0.015013217742705365,0.5475838217163584,-3.043496816066593,0.8488750859385732,6.315759835579689,4.060005187988281,0.462560065272811,-0.28999824523926065,-3.611285596327818,3.0312891058492966,-1.9506419207835393,1.370645430305018,3.3455954223632745,63.92701328350808,11.106587865302949,1.6606436755442806,11,-0.20000457763671875,-1.3350028991699219,-5.557500839233398,-3.4800033569335938,4.589996337890625,2,0.040685236427499216,3.6419576335841914,71.91999816894531,3.179465359899058,72.68000030517578,1.2281732113323673,74.2699966430664,0.040685236427499216 9964,2011-11-25,73.63999938964844,75.5,73.62000274658203,74.63999938964844,2278200.0,-0.014453985725517371,-2.6154026732397258,1.1764727001822082,45.08150882676351,46.96858738843204,1.2006560903868717,1.3751811706755745,-2.165167603637613,1.7736190266379879,5.638986228980424,1.8799972534179688,-0.038696036794064526,-1.1650001525878935,-4.276287600029832,1.946287294854045,-2.72064387630887,0.3906435711330829,4.123773253417966,57.1428371810959,5.161743166784561,1.55564372372097,11,0.8799972534179688,-0.2550010681152344,-4.372499465942383,-2.4000015258789062,6.8300018310546875,4,0.06857690241192049,1.8622739171551137,74.72000122070312,3.6419576335841914,71.91999816894531,3.179465359899058,72.68000030517578,0.06857690241192049 9965,2011-11-28,76.5,76.55999755859375,75.58999633789062,76.12999725341797,5387300.0,0.03883759687745991,2.9592059166991045,-0.37000274658203125,53.30719678406807,46.90912065546482,-1.7299639921030376,-1.7452032510474282,-5.177777828539988,-1.2561242414018352,4.985170126800899,2.9199981689453125,-0.07992415684702792,1.8035003662109403,-0.8592994295162271,4.466300161938108,0.47210046834734953,3.134900264074531,0.9740216030664044,99.00666308775698,48.38445375786331,1.3313998978635853,11,-1.9800033569335938,-2.0550003051757812,-6.602500915527344,-5.260002136230469,5.1399993896484375,0,0.025359509037990113,-2.6154026732397258,73.63999938964844,1.8622739171551137,74.72000122070312,3.6419576335841914,71.91999816894531,0.025359509037990113 9966,2011-11-29,75.83999633789062,77.1500015258789,75.73999786376953,76.56999969482422,4495600.0,-0.008627498851102922,-2.0322649449945445,-1.9729674000453636,50.509953590054735,46.34214633724929,-0.9959839186392969,-1.1488264518143154,-4.654442273271698,-0.7661551987492032,4.7607508383622905,1.410003662109375,-0.048404530999448525,1.1464969635009794,-1.5107226340043383,3.803716561006297,-0.18211283525168653,2.4751067622536453,1.3558642667757823,80.24126360171599,32.674866426572294,1.3286097987526615,11,-1.3199996948242188,-1.0849990844726562,-5.877496719360352,-4.599998474121094,6.4600067138671875,1,0.014240531160404357,2.9592059166991045,76.5,-2.6154026732397258,73.63999938964844,1.8622739171551137,74.72000122070312,0.014240531160404357 9967,2011-11-30,79.25,79.30000305175781,78.20999908447266,78.26000213623047,6284400.0,0.044963130627232006,1.0,-1.3561552208856327,65.29549350401993,48.45351650873445,-4.41221896875814,-4.344461644396276,-8.125299447027245,-4.286256726906146,5.062682612316234,3.4600067138671875,-0.08601519077521402,4.279000473022464,0.9775366784964206,7.580464267548507,2.628268575759435,5.9297323702854925,-8.730003356933594,99.12429084126335,44.95554729730679,1.6507318972630247,11,-4.340000152587891,-4.340000152587891,-9.0,-8.010002136230469,3.4800033569335938,2,-0.02094641844932965,-2.0322649449945445,75.83999633789062,2.9592059166991045,76.5,-2.6154026732397258,73.63999938964844,-0.02094641844932965 9968,2011-12-01,78.7300033569336,79.41999816894531,77.91999816894531,78.6500015258789,3341400.0,-0.006561471836800115,1.0548065466858971,0.08081010473100546,62.33827763002769,50.9416686146884,-3.946693802820107,-3.6442937975142797,-7.571581440884316,-3.8511199451045286,5.427375771726734,1.5,-0.06804165249116068,3.526003646850583,-0.14481807460089158,7.196825368302058,1.6905927861248387,5.3614145075763275,-8.034406585693361,88.10352833467286,29.95047873494208,1.8354108607257384,12,-3.7600059509277344,-3.7600059509277344,-8.480003356933594,-7.4900054931640625,5.019996643066406,3,-0.01752832241802471,1.0,79.25,-2.0322649449945445,75.83999633789062,2.9592059166991045,76.5,-0.01752832241802471 9969,2011-12-02,77.69000244140625,79.69999694824219,76.8499984741211,79.48999786376953,5226900.0,-0.013209715117276866,1.5675736049680562,-22.49942780850658,54.82233404244031,52.03889524881117,-2.7805248672644325,-2.5823228483955774,-6.372882287856285,-2.9067200410860465,5.791515872068031,2.8499984741210938,-0.24648559860588648,2.388002777099615,-1.443099234176529,6.219104788375759,0.47245177146155015,4.30355378273768,-6.645429614257807,51.09503142716064,-4.117119088469757,1.9155510056380718,12,-2.580005645751953,-2.580005645751953,-7.907503128051758,-6.450004577636719,6.80999755859375,4,0.020852041012732636,1.0548065466858971,78.7300033569336,1.0,79.25,-2.0322649449945445,75.83999633789062,0.020852041012732636 9970,2011-12-05,78.13999938964844,78.97000122070312,77.5,78.97000122070312,3554100.0,0.005792211791749935,2.54216380182002,0.46111330103548104,59.02413464871585,53.40669566970944,-2.9321817096098783,-2.967898970375728,-6.619573666650155,-3.4433269770924824,5.995454685471997,1.470001220703125,-0.19651295261189716,2.7004997253417997,-1.335802671607766,6.736802122291365,0.6823485268670169,4.718650923816583,-6.576101115234366,60.60611315011223,5.06694206525237,2.0181511984747855,12,-3.0300025939941406,-3.0300025939941406,-6.840000152587891,-6.900001525878906,6.3000030517578125,0,0.029818298557132472,1.5675736049680562,77.69000244140625,1.0548065466858971,78.7300033569336,1.0,79.25,0.029818298557132472 9971,2011-12-06,78.37999725341797,79.02999877929688,77.25,78.1500015258789,3512300.0,0.0030713829747139876,1.3267976463548419,-0.2771026748782057,55.80077744670543,54.80197724787191,-2.5463853980951257,-3.1131175802447615,-6.680556267217696,-3.7735700272357064,6.21855476583712,1.779998779296875,0.12058097343567908,2.7789978027343807,-1.4618269486707334,7.019822554139495,0.6585854270318237,4.899410178436938,-6.327933058574203,53.68419643693699,2.7287909568150823,2.1204123757025606,12,-1.7350006103515625,-3.270000457763672,-6.959999084472656,-7.1399993896484375,6.280006408691406,1,0.04159227163137347,2.54216380182002,78.13999938964844,1.5675736049680562,77.69000244140625,1.0548065466858971,78.7300033569336,0.04159227163137347 9972,2011-12-07,78.91000366210938,79.25,77.02999877929688,77.61000061035156,4639400.0,0.006762011064861184,1.2424303141930164,5.652292178066742,56.85083280468553,55.892278808609,-2.213343398708872,-3.56771331630371,-7.055225252457802,-4.361477946506454,6.453711451767504,2.220001220703125,0.40648810956137993,3.1450038909912053,-1.346803156330111,7.636810938312522,0.8991003673305471,5.390907414651863,-6.399063502061708,72.28092248798704,22.250783430498004,2.245903523660658,12,-2.2500038146972656,-3.800006866455078,-7.4900054931640625,-7.670005798339844,6.0,2,0.042960324829844465,1.3267976463548419,78.37999725341797,2.54216380182002,78.13999938964844,1.5675736049680562,77.69000244140625,0.042960324829844465 9973,2011-12-08,76.87999725341797,79.47000122070312,76.72000122070312,78.55000305175781,4023500.0,-0.025725590096077555,-1.763822062392412,-1.2846168292310762,54.9679459748051,56.99077182505807,0.17352837286807699,-1.2804452664458665,-4.823857266261285,-2.4190096922374096,6.048983253664864,2.75,0.7583100500377924,0.9099975585937443,-3.3778078966406895,5.197803013828178,-1.2339051690234726,3.053900286210961,-3.9377136860786237,5.369002084005387,-46.27303450113187,2.1439027276172173,12,0.7649993896484375,-1.7700004577636719,-5.459999084472656,-5.6399993896484375,9.340003967285156,3,0.07609269397125984,1.2424303141930164,78.91000366210938,1.3267976463548419,78.37999725341797,2.54216380182002,78.13999938964844,0.07609269397125984 9974,2011-12-09,78.33999633789062,78.5999984741211,76.75,76.75,2838200.0,0.018990623525389827,-1.3270474654997024,-0.9520903097888903,60.47348542111436,57.78702611806322,-0.6142603657853414,-2.49339058760215,-6.081365416409298,-3.952559050280854,5.622383040824817,1.8499984741210938,1.3209121520662563,2.1319969177246065,-2.1255530601820993,6.389546895631312,0.0032219287712536016,4.2607719066779595,-4.992249967697106,58.90891335227273,1.4285445840480477,2.1287749889533503,12,-0.6199989318847656,-3.229999542236328,-6.389997482299805,-7.099998474121094,8.600006103515625,4,0.06905800248924354,-1.763822062392412,76.87999725341797,1.2424303141930164,78.91000366210938,1.3267976463548419,78.37999725341797,0.06905800248924354 9975,2011-12-12,76.97000122070312,77.58000183105469,76.0,77.47000122070312,3203800.0,-0.017487811861498392,3.3888865341414824,-0.31446613308765664,61.166053389835554,58.97103720692775,0.9268877815034813,-1.086147472554785,-4.4087582778718115,-2.6938875641424715,5.875435398575882,2.339996337890625,1.6133084515767564,0.7030017852783175,-3.5628548283063424,4.968858398862977,-1.4299265215140196,2.8359300920706545,-3.2411198158266927,27.953915834835758,-33.26768332252759,2.1329283067923326,12,0.8799972534179688,-1.8600044250488281,-4.577503204345703,-5.730003356933594,10.069999694824219,0,0.09783030609166055,-1.3270474654997024,78.33999633789062,-1.763822062392412,76.87999725341797,1.2424303141930164,78.91000366210938,0.09783030609166055 9976,2011-12-13,75.22000122070312,77.80999755859375,74.55999755859375,77.37999725341797,5101400.0,-0.02273613059953139,1.1523202732437847,4.3199920654296875,58.16831944935445,58.17912897863158,2.882855837267158,0.7428960798312545,-2.2783641791358775,-1.0495922788257985,6.222379306315072,3.25,2.022736448841954,-1.0729984283447322,-5.304844319505278,3.158847462815814,-3.1889213739250124,1.042924517235548,-1.1328528832247429,13.442019752503247,-51.10788143574964,2.1159229455802753,12,1.9099960327148438,-0.11000442504882812,-2.827503204345703,-3.9800033569335938,11.680000305175781,1,0.12257379780745681,3.3888865341414824,76.97000122070312,-1.3270474654997024,78.33999633789062,-1.763822062392412,76.87999725341797,0.12257379780745681 9977,2011-12-14,73.80999755859375,75.30999755859375,73.2300033569336,74.38999938964844,4542600.0,-0.01874506300488188,-1.3908113511996631,0.2685198594210833,47.58106581068244,56.539438776482115,3.844315173495474,2.06004705062324,-0.5532465687795423,0.235055759916591,6.787655646855678,2.0799942016601562,2.009881994247948,-2.357001876831049,-6.731855317121358,2.01785156345926,-4.5444285969762035,-0.1695751566858945,5.8899993896484375,9.294782054777604,-53.048123509352486,2.1874267201451514,12,2.6550025939941406,1.2999992370605469,-1.394998550415039,-2.5699996948242188,12.610000610351562,2,0.146999139173557,1.1523202732437847,75.22000122070312,3.3888865341414824,76.97000122070312,-1.3270474654997024,78.33999633789062,0.146999139173557 9978,2011-12-15,73.72000122070312,75.11000061035156,73.4000015258789,74.94999694824219,3765500.0,-0.0012192973969302745,1.2064460873588565,2.120675593907027,50.2244719365125,56.028565209156795,3.518962962213294,2.0412639234826884,-0.22908284232180165,0.2137079582044521,6.954331365548184,1.7099990844726562,2.1176637152940714,-2.311498260498041,-6.817945186673313,2.194948665677231,-4.564721723585677,-0.0582747974104052,5.850595855712896,9.12473574140165,-51.65038384882041,2.253223463087635,12,2.6300010681152344,1.3899955749511719,-1.305002212524414,-2.4800033569335938,14.040000915527344,3,0.15179058947524426,-1.3908113511996631,73.80999755859375,1.1523202732437847,75.22000122070312,3.3888865341414824,76.97000122070312,0.15179058947524426 9979,2011-12-16,73.6500015258789,75.5,73.30999755859375,74.30000305175781,4979300.0,-0.0009495346400585358,-2.29321332897371,0.5284583607289509,40.51897119460632,53.97243593647796,3.3029641074208342,2.111628829850673,0.06588144302872934,0.19445751462876615,7.466498384494336,2.19000244140625,1.5628351997251286,-2.3129981994628963,-6.924604922690435,2.298608523764642,-4.6188015610766655,-0.0071948378491271114,5.79378367614747,9.1702773071868,-44.83683788993806,2.305803361613769,12,2.700000762939453,1.4599952697753906,-0.44000244140625,-2.410003662109375,14.010002136230469,4,0.17067209008009887,1.2064460873588565,73.72000122070312,-1.3908113511996631,73.80999755859375,1.1523202732437847,75.22000122070312,0.17067209008009887 9980,2011-12-19,73.55999755859375,74.7300033569336,73.27999877929688,74.18000030517578,3251000.0,-0.0012220497680984765,-1.4576342417482948,0.9538481401927298,42.11619045408067,52.451926270630764,2.9893333513411875,2.2616712194933797,0.41248950929961836,0.1942608847730014,8.11425652420066,1.4500045776367188,1.0850064995849493,-2.367502212524414,-7.0444514824283715,2.3094470573795434,-4.705976847476393,-0.029027577572435348,5.75951200653077,7.205122695145333,-41.68728860219121,2.3384746349519805,12,2.7900047302246094,1.5499992370605469,-0.3049964904785156,-2.3199996948242188,14.430000305175781,0,0.181892405205081,-2.29321332897371,73.6500015258789,1.2064460873588565,73.72000122070312,-1.3908113511996631,73.80999755859375,0.181892405205081 9981,2011-12-20,76.63999938964844,76.75,74.48999786376953,74.63999938964844,3360000.0,0.04187060811960097,1.0360368410200014,-3.2257921614471177,40.76433224192893,50.66453731921336,-0.4061549879115063,-0.5338150260118368,-2.488463271230799,-2.944896170286995,7.840504492146835,3.19000244140625,0.9343392397633465,0.5144996643066406,-3.912169085218821,4.941168413832102,-1.698834710456083,2.7278340390693643,2.557720051312259,96.87497968021536,52.091975934458645,2.2133343747627303,12,-0.2899971008300781,-1.5300025939941406,-3.542499542236328,-5.400001525878906,10.770004272460938,1,0.13569939468558512,-1.4576342417482948,73.55999755859375,-2.29321332897371,73.6500015258789,1.2064460873588565,73.72000122070312,0.13569939468558512 9982,2011-12-21,76.91999816894531,77.37999725341797,75.56999969482422,76.75,3802900.0,0.0036534287777498786,2.3211075958227174,0.08499908447265625,43.48450585551615,49.38859952818126,-1.1154201331450935,-0.44271848548035564,-2.6566151030816343,-3.286375636478084,7.351111750332251,1.80999755859375,0.6441583645870139,0.5444984436035156,-3.42308378375796,4.512080670964991,-1.4392926700772222,2.5282895572842534,2.1583669503348375,88.78050595930368,47.43340276702429,1.9837911136807407,12,-1.0049972534179688,-1.8100013732910156,-3.0349998474121094,-5.849998474121094,9.230003356933594,2,0.12974523653801628,1.0360368410200014,76.63999938964844,-1.4576342417482948,73.55999755859375,-2.29321332897371,73.6500015258789,0.12974523653801628 9983,2011-12-22,77.76000213623047,78.08999633789062,76.9800033569336,76.9800033569336,3037700.0,0.010920488654201366,-1.846140302828749,4.588277533435059,50.2556597638066,48.25328556625818,-2.031055154924644,-1.0996767959146894,-3.352395359916528,-4.153262265706218,7.889072439306988,1.1699981689453125,0.421551159797815,1.2325023651123104,-2.7008157150902576,5.165820445314878,-0.7341566749889665,3.1991614052135873,1.2013957478027493,93.13941020467725,50.834931682934815,1.9666590401012813,12,-2.1000022888183594,-2.650005340576172,-3.8100032806396484,-8.060001373291016,9.159996032714844,3,0.11136825867806821,2.3211075958227174,76.91999816894531,1.0360368410200014,76.63999938964844,-1.4576342417482948,73.55999755859375,0.11136825867806821 9984,2011-12-23,78.69000244140625,78.69000244140625,77.87000274658203,78.45999908447266,2301700.0,0.011959880139232437,6.1303280591767,0.2948765601158105,51.940728759936505,47.22824949626939,-3.247718168399288,-1.7201375429552996,-4.0840942879867725,-5.109002031693805,8.542859739044621,0.9300003051757812,0.13276635245983925,1.9100025177001925,-1.8889125802027706,5.708917615603156,0.01054496874871802,3.809460066651667,0.15676755208497184,100.0,57.53158104091152,1.8994575489514787,12,-2.729999542236328,-3.580005645751953,-4.2700042724609375,-8.990001678466797,8.729995727539062,4,0.11526241470862675,-1.846140302828749,77.76000213623047,2.3211075958227174,76.91999816894531,1.0360368410200014,76.63999938964844,0.11526241470862675 9985,2011-12-27,78.44000244140625,78.83000183105469,78.20999908447266,78.41000366210938,1712000.0,-0.0031770236655686013,-1.8836804939498244,0.1304275715659933,50.21158364642691,46.344167740388556,-3.0924768511803364,-1.3885363661912322,-3.685867564390662,-4.812049692699304,8.920155681567817,0.6200027465820312,0.013396608741032878,1.56300239562988,-2.30426560654233,5.43027039780209,-0.3706316054562251,3.496636396715985,-5.209999084472656,91.01384716262373,47.90018118332941,1.9336340010861026,12,-2.4099998474121094,-3.330005645751953,-4.0200042724609375,-8.740001678466797,9.959999084472656,1,0.11754208227607288,6.1303280591767,78.69000244140625,-1.846140302828749,77.76000213623047,2.3211075958227174,76.91999816894531,0.11754208227607288 9986,2011-12-28,76.91999816894531,78.3499984741211,76.79000091552734,78.12000274658203,2416600.0,-0.01937792229922941,-1.1369842970240116,-40.00178026449644,43.44098967794629,45.88415928119565,-1.4594446424393226,0.22822891037719728,-1.9735700302776138,-3.2574469496978793,8.876014200236074,1.6500015258789062,-0.4071297387458088,-0.011001968383794747,-3.8473385022096096,3.82533456544202,-1.9291702352967093,1.9071662985291198,-3.577994842529293,41.41096900267965,1.9046936053454502,1.9181682669129096,12,-0.8649978637695312,-1.8100013732910156,-2.5,-7.349998474121094,10.900001525878906,2,0.14391575608868745,-1.8836804939498244,78.44000244140625,6.1303280591767,78.69000244140625,-1.846140302828749,77.76000213623047,0.14391575608868745 9987,2011-12-29,77.58999633789062,77.83999633789062,76.79000091552734,76.94999694824219,2102700.0,0.008710324816619819,-1.1875099341958864,-0.5333307902115242,52.570596733338675,46.14483981417633,-1.717472773436981,-0.6034481655129298,-2.4575779869239796,-3.7990236768509646,8.202090898107043,1.0499954223632812,-0.747393446897803,0.7419963836669865,-2.9522881215203114,4.436280888854284,-1.1051458689266553,2.5891386362606283,-4.138233041381838,39.21544428113558,-4.418574947372257,1.847142252593649,12,-1.5349960327148438,-2.479999542236328,-3.3874988555908203,-8.019996643066406,10.350006103515625,3,0.12656280174900858,-1.1369842970240116,76.91999816894531,-1.8836804939498244,78.44000244140625,6.1303280591767,78.69000244140625,0.12656280174900858 9988,2011-12-30,77.3499984741211,78.22000122070312,77.3499984741211,77.38999938964844,1481200.0,-0.003093154724796987,-42.49914171275987,-0.06250149011754047,46.06831790386239,46.76143389298256,-1.0151650652028934,-0.4976526658496425,-1.9976614204278889,-3.4926486805056243,7.6655857682014235,0.8700027465820312,-0.909857261202788,0.5709987640380803,-3.0255375977339867,4.167535125810147,-1.2272694168479603,2.369266944924121,-3.790670406921393,27.450848395770922,-13.662305368543937,1.798268180886035,12,-1.2949981689453125,-0.8849983215332031,-3.397500991821289,-7.779998779296875,11.150001525878906,4,0.11376862605500926,-1.1875099341958864,77.58999633789062,-1.1369842970240116,76.91999816894531,-1.8836804939498244,78.44000244140625,0.11376862605500926 9989,2012-01-03,79.30999755859375,79.98999786376953,78.83999633789062,79.12000274658203,3317300.0,0.025339355179540224,-2.0666395402065003,-4.749761586877741,58.87706725787685,48.623753537848806,-2.333224688814326,-2.4559824654839133,-3.7149454835994504,-5.327256003357135,7.7791485640438935,2.6399993896484375,-0.6419198299104352,2.44999809265137,-1.3025142021090375,6.2025103874117775,0.5737419452711663,4.326254240031574,-5.645256016116946,78.74997019764919,34.486284326746045,1.876256147380204,1,-2.0699996948242188,-2.6999969482421875,-5.357500076293945,-9.739997863769531,8.620002746582031,1,0.09595260174770948,-42.49914171275987,77.3499984741211,-1.1875099341958864,77.58999633789062,-1.1369842970240116,76.91999816894531,0.09595260174770948 9990,2012-01-04,80.47000122070312,81.0999984741211,79.12999725341797,79.12999725341797,4381900.0,0.014626197173343458,-1.9402916242021897,7.052845038750351,70.84986165296529,51.966590139075066,-2.693181752419676,-3.6179734887550126,-4.709819635648287,-6.44150927140646,8.051430259485642,1.970001220703125,-0.36392110224061014,3.493501663208008,-0.5590134211915938,7.546016747607609,1.467244121008207,5.519759205407809,-6.552249425374612,85.38288607236423,35.68292763879532,2.026257542199802,1,-2.1350021362304688,-3.3050003051757812,-6.51750373840332,-10.900001525878906,7.0800018310546875,2,0.08636755117202743,-2.0666395402065003,79.30999755859375,-42.49914171275987,77.3499984741211,-1.1875099341958864,77.58999633789062,0.08636755117202743 9991,2012-01-05,81.63999938964844,81.75,80.12000274658203,80.44999694824219,3498500.0,0.014539556992628766,1.31204683678549,0.8880588941965532,81.70039660476667,56.21280022232513,-3.4412243340104425,-4.7760906296608425,-5.772480167917394,-7.582280114467011,8.522532127489463,1.6299972534179688,0.1767024479643169,4.500499725341797,-0.024418817099927992,9.025418267783522,2.2380404541209344,6.762958996562659,-7.291312793592368,97.78224534968321,41.196203609147986,2.262459271220864,1,-2.3699989318847656,-4.149997711181641,-7.157501220703125,-12.069999694824219,7.040000915527344,3,0.08280257455621198,-1.9402916242021897,80.47000122070312,-2.0666395402065003,79.30999755859375,-42.49914171275987,77.3499984741211,0.08280257455621198 9992,2012-01-06,82.30000305175781,82.56999969482422,81.13999938964844,82.0,3839500.0,0.008084317332724744,2.4047774750227067,0.252102887623737,83.2043069422694,59.87376101993211,-3.6406743214522095,-5.448446898678384,-6.269163586577093,-8.233351558063319,9.122542672340424,1.4300003051757812,0.7646857807683176,4.991003417968756,-0.03895364237531851,10.02096047831283,2.4760248877967115,7.5059819481408,-7.359211383386224,94.82765172552894,30.906352390837313,2.5149785301720398,1,-2.6200027465820312,-4.400001525878906,-7.662506103515625,-12.730003356933594,6.75,4,0.06707164566682855,1.31204683678549,81.63999938964844,-1.9402916242021897,80.47000122070312,-2.0666395402065003,79.30999755859375,0.06707164566682855 9993,2012-01-09,82.7300033569336,82.97000122070312,82.22000122070312,82.62000274658203,3501300.0,0.005224790877654817,1.5423886618734806,0.36666497126290626,84.18671774372385,63.45664868479737,-3.6783591273136835,-5.71048773852408,-6.553592334948476,-8.630432611467555,9.937228486274554,0.75,1.2045877853232128,5.128503417968744,-0.4471831414222578,10.704189977359746,2.3406601382732504,7.916346697664238,-7.026290885916737,94.18892058049832,22.377751851747945,2.787843279695499,1,-2.8500022888183594,-4.630001068115234,-7.820003509521484,-13.120002746582031,1.5499954223632812,0,0.06297593222611675,2.4047774750227067,82.30000305175781,1.31204683678549,81.63999938964844,-1.9402916242021897,80.47000122070312,0.06297593222611675 9994,2012-01-10,83.75,84.0,82.63999938964844,83.77999877929688,4850400.0,0.012329222793158845,4.787221608986429,-0.27271466222777085,85.85502331769514,67.41703087049385,-4.3640382640196975,-6.645096851714214,-7.535990001629344,-9.59687411108277,10.918915517496577,1.3600006103515625,1.6400211740358799,5.877999877929682,-0.33683131305114955,12.092831068910513,2.770584282439259,8.985415473420105,-7.174332879020795,94.86653266929962,14.268326721280602,3.107415595490419,1,-3.354999542236328,-5.134998321533203,-8.78000259399414,-14.080001831054688,-0.6399993896484375,1,0.05671641791044779,1.5423886618734806,82.7300033569336,2.4047774750227067,82.30000305175781,1.31204683678549,81.63999938964844,0.05671641791044779 9995,2012-01-11,84.5,84.66000366210938,83.11000061035156,83.41000366210938,3591400.0,0.008955223880596996,1.19858017877627,-36.33468972533062,83.08079705305124,71.82145391217216,-4.653380798385001,-7.169634483371169,-8.268882026733735,-10.222789060831275,12.365960734272297,1.5500030517578125,1.9535426707251844,6.251499938964841,-0.6117713120963089,13.11477119002599,2.819864313434266,9.683135564495416,-6.884926275957881,96.47569097261317,17.195453770775742,3.4316356255305718,1,-3.7749977111816406,-5.554996490478516,-9.390003204345703,-14.69000244140625,-0.6299972534179688,2,0.040591719587879105,4.787221608986429,83.75,1.5423886618734806,82.7300033569336,2.4047774750227067,82.30000305175781,0.040591719587879105 9996,2012-01-12,84.44000244140625,84.8499984741211,82.66000366210938,83.47000122070312,4715900.0,-0.0007100302792160118,1.446930755526004,0.8899123666601338,82.24700647778577,75.11883277266628,-3.815759459291243,-6.7284524523616085,-8.102822007511534,-10.019593059126578,13.554231694397533,2.1899948120117188,2.1983952957205872,5.73050231933594,-1.5047740349912715,12.965778673663152,2.1128641421723415,9.34814049649954,-5.697739927273375,88.94889126979068,10.421330228615972,3.6176381771636055,1,-3.3400039672851562,-5.400001525878906,-9.330005645751953,-14.6300048828125,-0.25,3,0.03683089199943623,1.19858017877627,84.5,4.787221608986429,83.75,1.5423886618734806,82.7300033569336,0.03683089199943623 9997,2012-01-13,84.66000366210938,84.81999969482422,83.16999816894531,83.87999725341797,3036100.0,0.0026054146653511356,2.000006935822831,0.8041293062765456,81.25000431917681,79.02790904103455,-3.271440841386976,-6.423243857806455,-8.141093982010716,-10.109470204601536,14.293095454702023,1.6500015258789062,2.5298303852868145,5.408003234863287,-1.9071008083547412,12.723107278081315,1.75045121325428,9.065555256472294,-4.818348675178626,92.77585511677627,15.43166100017713,3.657552021609013,1,-2.8150062561035156,-5.620002746582031,-8.782506942749023,-14.850006103515625,-0.29000091552734375,4,0.047484012156564503,1.446930755526004,84.44000244140625,1.19858017877627,84.5,4.787221608986429,83.75,0.047484012156564503 9998,2012-01-17,84.91000366210938,85.63999938964844,84.73999786376953,85.11000061035156,3729300.0,0.0029529882965488863,-2.333286239050579,-0.2564042372135333,80.01930914216447,81.37704702817761,-2.6108356049370514,-6.1049365777888625,-8.214640969933129,-10.26904402033233,15.173707457777615,0.9799957275390625,3.1568841425033582,5.098503112792969,-2.146462132517499,12.343468358103436,1.4760204901377278,8.72098573544821,-4.166846847484365,75.66680908203125,1.1393295517217155,3.622482622655237,1,-2.525005340576172,-5.475002288818359,-9.025005340576172,-15.100006103515625,-0.8100051879882812,1,0.04875749865849888,2.000006935822831,84.66000366210938,1.446930755526004,84.44000244140625,1.19858017877627,84.5,0.04875749865849888 9999,2012-01-18,86.22000122070312,86.22000122070312,84.31999969482422,84.88999938964844,3322500.0,0.01542807092326548,1.8571412181774376,-6.650110627908751,84.06304740246466,82.84517877812199,-3.1710382843939016,-6.772148295811789,-9.382840218584107,-11.519039558323556,16.3625558491744,1.9000015258789062,3.658374810909308,5.780000686645508,-1.394952717938807,12.954954091229823,2.1925239843533433,9.367477388937672,-4.497475891073435,100.0,26.419545225472675,3.58747670229216,1,-3.049999237060547,-6.494998931884766,-9.842504501342773,-16.410003662109375,-2.9500045776367188,2,-0.022500607909298198,-2.333286239050579,84.91000366210938,2.000006935822831,84.66000366210938,1.446930755526004,84.44000244140625,-0.022500607909298198 10000,2012-01-19,86.94000244140625,87.12999725341797,85.66999816894531,86.30000305175781,3736700.0,0.00835074472870967,1.862774137569937,0.48120188612140474,97.17518304808101,84.56459949404581,-3.2148275853583925,-6.786293938037886,-9.938792057205731,-12.141669836074442,17.70660952697861,1.4599990844726562,4.3665789268783755,5.8310016632080135,-1.134993184248117,12.796996510664144,2.3480042394799483,9.313999086936079,-4.317981933561867,95.74955068434231,17.35218525752022,3.4829974237280643,1,-2.805004119873047,-6.760002136230469,-10.525005340576172,-17.1300048828125,-3.5500030517578125,3,-0.04405338996437158,1.8571412181774376,86.22000122070312,-2.333286239050579,84.91000366210938,2.000006935822831,84.66000366210938,-0.04405338996437158 10001,2012-01-20,87.04000091552734,87.08999633789062,86.4000015258789,86.54000091552734,2626800.0,0.0011502009582813333,1.3000178021922129,0.7812507450587702,97.0149695621181,86.09911756291788,-2.7583519380878556,-6.395080439752107,-9.862459783159878,-12.190149803147023,19.67007794288965,0.6899948120117188,4.787673537450658,5.411000061035153,-1.7014935819397579,12.523493704010065,1.8547532395476907,8.967246882522616,-3.516385058568247,97.72736467936306,13.779984966706209,3.556246821487457,1,-2.365001678466797,-6.8600006103515625,-10.560003280639648,-17.230003356933594,-3.7099990844726562,4,-0.03642001534468975,1.862774137569937,86.94000244140625,1.8571412181774376,86.22000122070312,-2.333286239050579,84.91000366210938,-0.03642001534468975 10002,2012-01-23,86.9000015258789,87.9000015258789,86.68000030517578,87.19000244140625,4021500.0,-0.0016084488531233898,-2.342453727412393,-0.5800018310546875,97.98997980318457,87.63281334730242,-2.1201825063215125,-5.7646237649932175,-9.559594956828931,-12.044908436297419,21.55809033984137,1.220001220703125,4.984036447671812,4.772000503540042,-2.3497919391782034,11.893792946258287,1.2111042821809264,8.332896724899157,-2.6551093896280378,72.06705339294771,-18.240781840832796,3.5608962213591218,1,-1.6300010681152344,-6.334999084472656,-10.780004501342773,-17.090003967285156,-3.970001220703125,0,-0.031185259342781713,1.3000178021922129,87.04000091552734,1.862774137569937,86.94000244140625,1.8571412181774376,86.22000122070312,-0.031185259342781713 10003,2012-01-24,86.41999816894531,86.61000061035156,84.4800033569336,85.5199966430664,5341700.0,-0.005523628866573094,2.328104045346987,-3.1034437399700088,91.97166225296799,88.31243989566606,-1.1864791486379147,-4.851298586870314,-8.827067885722897,-11.581561610417822,22.684701469354394,2.4199981689453125,4.951994793333569,3.858997344970703,-3.1973429135576055,10.915337603499012,0.3308272157065488,7.387167474234857,1.4800033569335938,58.65914525251578,-31.74291405071262,3.528170129264156,1,-1.1399955749511719,-5.829998016357422,-10.632499694824219,-16.610000610351562,-3.339996337890625,1,-0.02372130832907071,-2.342453727412393,86.9000015258789,1.3000178021922129,87.04000091552734,1.862774137569937,86.94000244140625,-0.02372130832907071 10004,2012-01-25,87.76000213623047,87.9800033569336,85.4800033569336,86.37000274658203,5457100.0,0.01550571621935859,1.7322377033460907,1.5444411477980757,92.1387261824016,89.31887646559387,-2.120878463586223,-5.77294252278044,-9.919561118970648,-12.941935812425726,23.79759543181158,2.5,4.878378881336829,4.745501327514646,-2.4281851827868906,11.919187837816182,1.1586580723638775,8.332344582665414,-3.279998779296875,93.71425083705357,2.5667033798804226,3.586843255150767,1,-2.4399986267089844,-7.130001068115234,-12.03000259399414,-17.95000457763672,-5.480003356933594,2,-0.04170468975636443,2.328104045346987,86.41999816894531,-2.342453727412393,86.9000015258789,1.3000178021922129,87.04000091552734,-0.04170468975636443 10005,2012-01-26,87.66000366210938,88.88999938964844,87.37999725341797,88.20999908447266,5098800.0,-0.0011394538706352986,-1.7207043734664,-0.3956803337175476,89.70978112299024,90.14807364839437,-1.7047690532306348,-5.214118907995328,-9.639356542771665,-12.848246408737594,25.017917987101807,1.5100021362304688,4.759303986480305,4.184502792358401,-2.936225829825844,11.305231414542646,0.6241384812662716,7.744867103450531,-3.1800003051757812,72.1089153274847,-17.447589544067867,3.5603643110921226,1,-1.6300048828125,-6.575004577636719,-11.930004119873047,-16.260005950927734,-5.8300018310546875,3,-0.05007993196035565,1.7322377033460907,87.76000213623047,2.328104045346987,86.41999816894531,-2.342453727412393,86.9000015258789,-0.05007993196035565 10006,2012-01-27,87.98999786376953,88.33000183105469,87.08999633789062,87.41000366210938,3370200.0,0.00376447852925188,-1.0327811442758068,-1.0545436890510342,89.24138482601279,91.0360048158206,-1.6519609848666477,-4.924748224865141,-9.7464551595546,-13.152995925206454,26.97846821773314,1.2400054931640625,4.517085944263229,3.9609970092773494,-2.7216830284703946,10.643677047025093,0.6196569904034845,7.302337028151214,-3.333594665527343,79.59178377480637,-8.913867479543,3.3413400188738693,1,-1.3849983215332031,-6.299999237060547,-12.259998321533203,-15.849998474121094,-8.779998779296875,4,-0.05227865195818093,-1.7207043734664,87.66000366210938,1.7322377033460907,87.76000213623047,2.328104045346987,86.41999816894531,-0.05227865195818093 10007,2012-01-30,87.41000366210938,87.5999984741211,86.33999633789062,86.83000183105469,3101700.0,-0.006591592405288282,1.625027815748482,1.000013154260007,81.62168236709621,91.21404628525745,-0.7161692295385222,-3.7643423569915626,-8.998257301009147,-12.536662634695688,28.868877168802886,1.6500015258789062,4.357284863675048,2.890002441406253,-3.2190983269598945,8.9991032097724,-0.16454794277682083,5.9445528255893265,-2.5842566162109364,66.43997598728087,-20.464966460753644,3.054550384183076,1,-0.8050041198730469,-5.180004119873047,-11.680004119873047,-15.060005187988281,-8.200004577636719,0,-0.04667660061914969,-1.0327811442758068,87.98999786376953,-1.7207043734664,87.66000366210938,1.7322377033460907,87.76000213623047,-0.04667660061914969 10008,2012-01-31,86.1500015258789,88.19000244140625,85.37000274658203,87.9000015258789,4364400.0,-0.01441485051414837,1.4205986941630266,-3.017231853937018,65.70683320867315,89.17446693039174,0.824979586925835,-1.9091459255962349,-7.584448590689988,-11.282566723019599,30.46358958181254,2.8199996948242188,4.199616771432929,1.190000152587885,-3.9327302432290736,6.3127305484048435,-1.3713650453205872,3.751365350496357,-1.161684386230462,22.159077362567814,-61.10579431809357,2.561365197908479,1,0.5349998474121094,-3.3100013732910156,-10.637502670288086,-12.54000473022461,-5.7700042724609375,1,-0.03737668210877343,1.625027815748482,87.41000366210938,-1.0327811442758068,87.98999786376953,-1.7207043734664,87.66000366210938,-0.03737668210877343 10009,2012-02-01,86.91999816894531,87.5999984741211,86.5,87.2699966430664,2868400.0,0.008937859888895172,1.1782101931516886,0.19999912806919642,65.79635660999392,85.68793065949316,0.18407735875264564,-2.1921828215867407,-8.143064486221775,-12.020680776526405,31.358591050810315,1.4499969482421875,4.090413034350732,1.5794967651367244,-2.8613348481272283,6.020328378400677,-0.6409190414952519,3.799912571768701,-1.7756137392968725,44.03400285669079,-36.008232890415385,2.220415806631978,2,-0.23499679565429688,-4.079998016357422,-11.53499984741211,-13.180000305175781,-6.75,2,-0.04417851379180737,1.4205986941630266,86.1500015258789,1.625027815748482,87.41000366210938,-1.0327811442758068,87.98999786376953,-0.04417851379180737 10010,2012-02-02,87.41999816894531,87.93000030517578,86.76000213623047,87.0999984741211,2638000.0,0.00575241613590638,-1.3400141907820953,-0.9142888283378746,68.3950561467558,82.50794028000848,-0.268958846502926,-2.260717967434374,-8.397337041071907,-12.45363273556785,31.91528156166261,1.1699981689453125,4.02764706730764,1.731996917724615,-2.157586813650255,5.621580649099485,-0.21279494796281995,3.67678878341205,-2.1257891408968703,69.25662352792591,-9.259977687914443,1.9447918656874343,2,-0.7349967956542969,-4.579998016357422,-11.884998321533203,-13.680000305175781,-7.959999084472656,3,-0.05879660829682276,1.1782101931516886,86.91999816894531,1.4205986941630266,86.1500015258789,1.625027815748482,87.41000366210938,-0.05879660829682276 10011,2012-02-03,88.4000015258789,88.9800033569336,87.91999816894531,88.30000305175781,4070800.0,0.011210288005722324,-1.4651047257436371,0.3124955296473786,71.10609947326137,79.52084246557257,-1.1574797843562834,-2.8546725853407224,-9.06390068413036,-13.35669590266663,32.413114010985375,1.5600051879882812,3.800020521185857,2.374000167846674,-1.1962228117855744,5.944223147478922,0.5888886780305427,4.159111657662805,-2.9619608833664586,83.93347000021134,6.922294266937939,1.7851114898161276,2,-1.6699981689453125,-5.5149993896484375,-12.830001831054688,-14.660003662109375,-6.739997863769531,4,-0.07432126223324631,-1.3400141907820953,87.41999816894531,1.1782101931516886,86.91999816894531,1.4205986941630266,86.1500015258789,-0.07432126223324631 10012,2012-02-06,87.81999969482422,88.19999694824219,87.12000274658203,87.70999908447266,2810700.0,-0.006561106572887221,1.4827592254805668,1.1000228885328451,65.8324139036039,76.61648153786544,-0.48416761286250676,-1.9393544556780284,-8.146235474343712,-12.72661546458383,32.45326321301027,1.279998779296875,3.358773028805075,1.517998504638669,-1.6727013393149406,4.708698348592279,-0.07735141733813578,3.113348426615474,-2.169441289446496,67.86694000042269,-8.929525399119427,1.5953499219768073,2,-0.6449966430664062,-4.93499755859375,-12.23750114440918,-14.080001831054688,-6.230003356933594,0,-0.09804145570794165,-1.4651047257436371,88.4000015258789,-1.3400141907820953,87.41999816894531,1.1782101931516886,86.91999816894531,-0.09804145570794165 10013,2012-02-07,87.94000244140625,88.12000274658203,86.79000091552734,87.52999877929688,2110900.0,0.0013664626167051441,2.454531042546024,3.727285337772229,60.75000762939453,73.12884614308686,-0.40888146914792856,-1.7381395284850214,-8.010484789854246,-12.80698945827919,32.27812907392386,1.3300018310546875,2.9341575708498766,1.3775012969970675,-1.4106073300761324,4.165609924070267,-0.01655301653953245,2.7715556105336674,-2.089677338935175,58.0645359765458,-15.14428725166691,1.3940543135366017,2,-0.7649993896484375,-4.775001525878906,-12.357503890991211,-14.200004577636719,-6.3000030517578125,1,-0.09927226648362131,1.4827592254805668,87.81999969482422,-1.4651047257436371,88.4000015258789,-1.3400141907820953,87.41999816894531,-0.09927226648362131 10014,2012-02-08,88.5,88.75,87.86000061035156,88.26000213623047,3060800.0,0.006367950227962105,1.4054106997412183,0.5853554149609229,59.94896866886466,69.8220892037396,-0.9531001347267107,-2.028010183260477,-8.268131601285091,-13.345255212987098,31.841783654540755,0.8899993896484375,2.515046486806014,1.6999988555908203,-0.8809016515077417,4.280899362689382,0.4095486020415393,2.9904491091401013,-2.4618942022611776,78.37823905423053,7.689340804353279,1.2904502535492812,2,-1.3249969482421875,-4.590000152587891,-12.239999771118164,-14.760002136230469,-5.279998779296875,2,-0.09175144346420372,2.454531042546024,87.94000244140625,1.4827592254805668,87.81999969482422,-1.4651047257436371,88.4000015258789,-0.09175144346420372 10015,2012-02-09,87.93000030517578,88.94999694824219,87.66000366210938,88.69999694824219,3479100.0,-0.006440674517787737,1.0314908597208956,-3.2083479034873,55.354991884011135,66.05693443240607,-0.3808211786563902,-1.2520618288426562,-7.488371262138827,-12.746717933067316,31.167155853305733,1.2899932861328125,2.2629553528092856,0.9584991455078153,-1.427363735591996,3.3443620266076266,-0.2344322950420974,2.151430586057728,-1.7153806538852763,52.05470862016108,-14.585530598459286,1.1929314405499059,2,-0.7549972534179688,-3.875,-11.005001068115234,-14.045001983642578,-4.769996643066406,3,-0.08825204263957787,1.4054106997412183,88.5,2.454531042546024,87.94000244140625,1.4827592254805668,87.81999969482422,-0.08825204263957787 10016,2012-02-10,87.55000305175781,87.58000183105469,86.37000274658203,87.2300033569336,2779300.0,-0.00432158821902795,5.368462264340354,-0.4155858310626703,53.80118054904901,62.965767563734154,-0.0780036979589056,-0.661015434328931,-6.877427009611694,-12.326850399987677,30.45851648033912,1.55999755859375,1.8811400910943803,0.42300186157225994,-1.6534929838200156,2.4994967069645355,-0.615245561123885,1.4612492842684048,1.4300003051757812,45.736548726213535,-19.382081873641674,1.03824742269614,2,-0.375,-3.0,-9.800003051757812,-13.110004425048828,-5.160003662109375,4,-0.09240438247046667,1.0314908597208956,87.93000030517578,1.4054106997412183,88.5,2.454531042546024,87.94000244140625,-0.09240438247046667 10017,2012-02-13,88.68000030517578,88.97000122070312,88.0,88.8499984741211,3735500.0,0.0129068785154689,3.731671008559732,-0.5312447845886084,62.28263456567548,62.58530104784553,-1.1274726512248066,-1.5540813549652626,-7.868516399287373,-13.390681488551792,29.945022976569568,1.4199981689453125,1.5997439361814259,1.351999282836914,-0.48326391647647426,3.1872624821503024,0.4343676831802128,2.2696308824936153,-2.30999755859375,88.84611208760897,21.963995041104653,0.9176315996566957,2,-1.0049972534179688,-3.6199989318847656,-10.299999237060547,-12.854999542236328,-6.69000244140625,0,-0.07916099028990065,5.368462264340354,87.55000305175781,1.0314908597208956,87.93000030517578,1.4054106997412183,88.5,-0.07916099028990065 10018,2012-02-14,89.05000305175781,89.69999694824219,87.9000015258789,88.58999633789062,4420900.0,0.004172335874027322,1.0454557276991234,-2.705950991831972,57.83719794089482,61.700950084612295,-1.165404366125884,-1.6843820894149104,-8.075684227895664,-13.641238541948795,29.223952698069105,1.7999954223632812,1.3130285172681653,1.5150020599365206,-0.09159665582185994,3.121600775694901,0.7117027020573232,2.318301417815718,-2.6800003051757812,80.4806297812674,16.290650540229592,0.8032993578791919,2,-1.0150032043457031,-3.0900039672851562,-10.260002136230469,-12.5050048828125,-8.620002746582031,1,-0.08377323366885536,3.731671008559732,88.68000030517578,5.368462264340354,87.55000305175781,1.0314908597208956,87.93000030517578,-0.08377323366885536 10019,2012-02-15,84.27999877929688,87.63999938964844,84.04000091552734,87.19000244140625,11666300.0,-0.053565458832028456,-1.1238932874819392,-6.3260025873221215,36.89919968204926,58.201410477422684,3.5657061093599083,3.0913238036204405,-3.161388133136228,-8.710772189481702,27.71636741342124,5.010002136230469,1.002520445780135,-3.1580020904541044,-5.257532957394986,-1.058471223513223,-4.207767523924545,-2.1082366569836637,5.4199981689453125,4.240247915057551,-56.51295647714903,1.0497654334704396,2,2.5900001525878906,1.8899993896484375,-5.289997100830078,-7.534999847412109,-3.44000244140625,2,-0.03132415078175044,1.0454557276991234,89.05000305175781,3.731671008559732,88.68000030517578,5.368462264340354,87.55000305175781,-0.03132415078175044 10020,2012-02-16,83.11000061035156,84.26000213623047,82.5199966430664,84.26000213623047,9176600.0,-0.01388227558010735,2.0260924946760164,0.39518903046510406,32.24163751041824,53.88313692599567,4.537168867929438,4.173661635947127,-1.8722256041488095,-7.367603251472303,26.053296794282765,1.7600021362304688,0.8870399048345519,-4.136500167846677,-6.990427469333326,-1.2825728663600273,-5.563463818590009,-2.709536517103345,6.589996337890625,8.217325100388164,-48.08116007018003,1.4269636507433259,2,2.9999961853027344,2.9999961853027344,-3.604999542236328,-5.850002288818359,-0.3300018310546875,3,0.0013235544404250899,-1.1238932874819392,84.27999877929688,1.0454557276991234,89.05000305175781,3.731671008559732,88.68000030517578,0.0013235544404250899 10021,2012-02-17,83.87000274658203,84.12000274658203,83.2300033569336,83.66999816894531,4364400.0,0.009144532916004033,1.5428387701496442,-0.17391679327021953,37.28448476670341,50.7111447996734,3.4274427402960157,3.33498061121864,-2.509512210347708,-7.963745333194524,24.300351772368124,1.0100021362304688,0.7225211155558497,-3.2179981231689396,-6.447595859077467,0.011599612739587428,-4.832796991123203,-1.603199255214676,5.542794189453119,18.802312620271874,-34.71740635746086,1.614798867954261,2,2.2399940490722656,2.2399940490722656,-4.034999847412109,-6.280002593994141,-1.470001220703125,4,-0.008465471100769562,2.0260924946760164,83.11000061035156,-1.1238932874819392,84.27999877929688,1.0454557276991234,89.05000305175781,-0.008465471100769562 10022,2012-02-21,84.19000244140625,84.75,83.77999877929688,84.22000122070312,3709300.0,0.0038154248759370013,-1.28233942483754,-0.14999046347510966,42.44992843770848,48.67780266726383,2.836685538405888,2.952943750134196,-2.717634127119524,-8.132966500548847,22.078476918977685,0.970001220703125,0.47906304589369597,-2.762498474121088,-6.242963617883248,0.717966669641072,-4.502731046002168,-1.022265902240008,4.947082482910147,23.259132693016767,-32.813593960660704,1.7402325718810803,2,1.9199943542480469,1.9199943542480469,-4.120002746582031,-6.5050048828125,-3.8300018310546875,1,-0.021380247054993973,1.5428387701496442,83.87000274658203,2.0260924946760164,83.11000061035156,-1.1238932874819392,84.27999877929688,-0.021380247054993973 10023,2012-02-22,84.37000274658203,85.02999877929688,84.05999755859375,84.37999725341797,2516200.0,0.0021380247054993973,-2.079345088161209,0.33316378433367244,39.70946740206025,46.42896919317446,2.3434660948591812,2.752616454439817,-2.7159151711103675,-8.126718442665151,21.2990642420129,0.970001220703125,0.0951754512520182,-2.4799983978271456,-6.142479358406618,1.1824825627523268,-4.311238878116882,-0.6487579175374094,4.502398646484366,36.13291232608491,-20.576032737116705,1.8312404802897364,2,1.7399940490722656,1.7399940490722656,-3.9275035858154297,-6.685005187988281,-3.8800048828125,2,-0.028209136012016023,-1.28233942483754,84.19000244140625,1.5428387701496442,83.87000274658203,2.0260924946760164,83.11000061035156,-0.028209136012016023 10024,2012-02-23,84.0999984741211,84.41999816894531,83.44999694824219,84.05999755859375,2771900.0,-0.0032002401762618593,1.8529434864073422,-4.0022900763358775,36.34869814165439,44.31715877735704,2.1497641569482653,2.882131827951042,-2.3106497884778037,-7.6800447147131194,20.077456980586273,0.970001220703125,-0.22902085653208815,-2.56700248718262,-6.399825379201587,1.2658204048363473,-4.483413933192111,-0.6505910411731293,4.518306728945305,62.94822654723078,7.50317467124102,1.916411446009484,2,2.009998321533203,2.009998321533203,-3.1899986267089844,-6.020000457763672,-3.1999969482421875,3,-0.04363850458421381,-2.079345088161209,84.37000274658203,-1.28233942483754,84.19000244140625,1.5428387701496442,83.87000274658203,-0.04363850458421381 10025,2012-02-24,83.2699966430664,84.4000015258789,83.08999633789062,84.12999725341797,2964000.0,-0.009869225280783933,-1.1475473397203393,-21.499523173755485,28.642794706563947,41.52178257263647,2.5135565731175262,3.548305691964913,-1.3080769554713072,-6.621000239560587,18.54420648988788,1.3100051879882812,-0.5367266630989889,-3.177503967285162,-7.2652262688655895,0.9102183342952657,-5.221365118075369,-1.1336428164949552,5.104376217599992,9.278354569765613,-40.804866087638544,2.043861150790212,2,2.8400001525878906,2.8400001525878906,-1.8224945068359375,-4.899997711181641,-1.0799942016601562,4,-0.029182183296966868,1.8529434864073422,84.0999984741211,-2.079345088161209,84.37000274658203,-1.28233942483754,84.19000244140625,-0.029182183296966868 10026,2012-02-27,83.38999938964844,83.83999633789062,82.19000244140625,82.94000244140625,2512600.0,0.0014411282745263598,1.4444519797000215,-0.5232518940402051,30.822527236252725,38.0262150915895,1.9460485937588317,3.231703980426161,-1.1941398555535159,-6.463430896272428,17.266116672368486,1.649993896484375,-0.9074989629393286,-2.8275012969970703,-7.064705348086065,1.4097027540919242,-4.9461033225415605,-0.7088992714525801,4.750198422313957,42.253468155295984,-5.3497179962513925,2.1186020255444964,2,2.5550003051757812,2.5550003051757812,-1.2325000762939453,-4.56500244140625,-1.6399993896484375,0,-0.007315033155250061,-1.1475473397203393,83.2699966430664,1.8529434864073422,84.0999984741211,-2.079345088161209,84.37000274658203,-0.007315033155250061 10027,2012-02-28,83.33000183105469,84.0999984741211,83.18000030517578,83.44999694824219,2515100.0,-0.0007194814610012035,-3.380962761126249,-0.26665762435997425,29.939084393413623,34.92642469742492,1.304525498667516,3.1308879678747985,-0.8506207076663514,-6.151494318957219,16.36918712150232,0.9199981689453125,-1.2315959816184971,-2.6834987640380916,-7.06922397821242,1.7022264501362372,-4.876361371125256,-0.4906361569509272,4.453184258674341,40.14087533983086,-5.8854238147785765,2.192862607087165,2,1.5849990844726562,2.6149978637695312,-0.9025020599365234,-4.5050048828125,-2.1200027465820312,1,-0.011160449834878072,1.4444519797000215,83.38999938964844,-1.1475473397203393,83.2699966430664,1.8529434864073422,84.0999984741211,-0.011160449834878072 10028,2012-02-29,82.93000030517578,83.98999786376953,82.43000030517578,83.72000122070312,3176300.0,-0.004800210213482092,1.3458712175534204,6.583608850457782,25.41926282467827,33.650876157717036,0.8326746295681033,3.454394858169863,-0.16299874934554737,-5.5421140533971,16.158270542369507,1.55999755859375,-1.5563342552803476,-2.9225002288818303,-7.518498556910643,1.6734980991469826,-5.220499392896244,-0.6245010648674167,4.517594765653882,33.183824284101405,-8.388711471426376,2.297999164014408,2,0.6800003051757812,3.0149993896484375,-0.012498855590820312,-3.720001220703125,-1.0999984741210938,2,-0.030989987765185356,-3.380962761126249,83.33000183105469,1.4444519797000215,83.38999938964844,-1.1475473397203393,83.2699966430664,-0.030989987765185356 10029,2012-03-01,83.08000183105469,83.75,82.76000213623047,83.0,2905200.0,0.0018087727641011853,-2.535722070844687,-0.10126802321651038,27.772715607095677,33.154329279570085,0.5526720511461178,3.1641896892368067,-0.015450057054195554,-5.4862854013505284,15.935955769217145,0.9899978637695312,-2.10563762809376,-2.5804988861084013,-7.3076906030698865,2.146692830853084,-4.944094744589137,-0.21690302762766578,4.0521376820095725,40.271482278048396,0.02384350215228892,2.3635958584807417,3,0.529998779296875,2.8649978637695312,-0.14500045776367188,-3.8700027465820312,-3.6300048828125,3,-0.031174818370273916,1.3458712175534204,82.93000030517578,-3.380962761126249,83.33000183105469,1.4444519797000215,83.38999938964844,-0.031174818370273916 10030,2012-03-02,82.27999877929688,83.1500015258789,81.93000030517578,82.87999725341797,2674900.0,-0.009629309510423956,1.1403398405867906,-7.499809269502194,26.743175978150205,31.98307274750861,1.3662317201041105,3.7517257689391386,1.0818434892373148,-4.469123058523095,15.686727141154346,1.220001220703125,-2.700007452473642,-3.123501968383792,-8.004315201854936,1.7573112650873526,-5.563908585119364,-0.6830953516482197,4.555612509467906,16.12897555075837,-22.456717170526808,2.440406616735575,3,1.2000007629394531,3.5349998474121094,0.6950035095214844,-3.029998779296875,-5.769996643066406,4,-0.016771964923329552,-2.535722070844687,83.08000183105469,1.3458712175534204,82.93000030517578,-3.380962761126249,83.33000183105469,-0.016771964923329552 10031,2012-03-05,81.83000183105469,82.16999816894531,80.5199966430664,82.0999984741211,3946600.0,-0.005469092791909658,7.0488658143992255,0.4499955495085386,17.84043343489128,29.248684413862257,1.672281228889858,3.883380733733418,1.7307385581300991,-3.8611379976704967,15.1819135222413,1.7600021362304688,-2.694700398391845,-3.2449989318847656,-8.16089661055554,1.6708987467860084,-5.702947771220153,-0.7870500925493786,4.613160579022974,36.59230497103815,4.1839359641895015,2.457948839335389,3,0.9449958801269531,3.2799949645996094,1.7274971008300781,-2.1250038146972656,-4.279998779296875,0,0.004399371896566917,1.1403398405867906,82.27999877929688,-2.535722070844687,83.08000183105469,1.3458712175534204,82.93000030517578,0.004399371896566917 10032,2012-03-06,79.20999908447266,80.66999816894531,78.69000244140625,80.30000305175781,5799000.0,-0.032017630306195755,1.1639366132885296,4.037101924326768,11.860499363922244,26.154354631846925,3.9242595204225523,6.1400754982545465,4.5142690343660234,-1.133502890901326,15.411061691085381,3.1399993896484375,-2.578048423287086,-5.434501647949219,-10.823483730639026,-0.045519565259411365,-8.128992689294122,-2.740010606604315,6.640846748903883,9.811265890387098,-15.834014719318496,2.6944910413449015,3,2.345001220703125,4.9850006103515625,4.9375,0.4949989318847656,0.12999725341796875,1,0.032066670179084156,7.0488658143992255,81.83000183105469,1.1403398405867906,82.27999877929688,-2.535722070844687,83.08000183105469,0.032066670179084156 10033,2012-03-07,79.20999908447266,79.9800033569336,78.80000305175781,79.80999755859375,4118600.0,0.0,1.51061204944444,0.5504553122090866,18.81923805644992,24.206636844601984,3.481450816490238,5.747171877493614,4.654088369939927,-1.0147185658954498,15.8698434574572,1.1800003051757812,-2.610526724569226,-4.998001480102545,-10.669874579843068,0.6738716196379784,-7.833938029972813,-2.162064930232276,5.781545541867445,10.276618457715642,-17.329543389453324,2.835936549870263,3,2.335002899169922,4.9850006103515625,5.207500457763672,0.4949989318847656,0.26000213623046875,2,0.02524933749673597,1.1639366132885296,79.20999908447266,7.0488658143992255,81.83000183105469,1.1403398405867906,82.27999877929688,0.02524933749673597 10034,2012-03-08,80.37999725341797,80.58999633789062,79.08999633789062,79.87000274658203,4843700.0,0.014770839319131701,2.2258318566646977,-0.8499930063705606,33.21033729754686,24.714141576933425,1.9313832430624842,4.150448112841872,3.6104065128661205,-2.037964069728673,15.913077256376587,1.5,-2.7545860270330564,-3.4220031738281307,-8.961218663583253,2.1172123159269916,-6.191610918705692,-0.6523954289505696,3.8553623107300723,37.89226813734965,7.509953017314139,2.769607744877563,3,1.0150032043457031,3.81500244140625,4.382503509521484,-0.6749992370605469,-0.80999755859375,3,0.018039370828356827,1.51061204944444,79.20999908447266,1.1639366132885296,79.20999908447266,7.0488658143992255,81.83000183105469,0.018039370828356827 10035,2012-03-09,80.16999816894531,80.9000015258789,79.94999694824219,80.51000213623047,3542500.0,-0.0026125788958486496,-1.4358891595019416,-0.666681626424917,25.593667811745433,24.13315719643261,1.8499450574676501,3.9518948700023913,3.954945550491601,-1.706331300529854,15.88197294583532,0.9500045776367188,-2.903090464867333,-3.244002151489255,-8.651287488564918,2.1632831855864083,-5.947644820027094,-0.5403594829514162,3.3999185404737204,42.52866507355359,10.240313394656788,2.703642668537834,3,1.2250022888183594,4.025001525878906,4.592502593994141,-0.4650001525878906,0.7300033569335938,4,-0.008980930986001057,2.2258318566646977,80.37999725341797,1.51061204944444,79.20999908447266,1.1639366132885296,79.20999908447266,-0.008980930986001057 10036,2012-03-12,79.45999908447266,80.27999877929688,79.0,80.27999877929688,2878300.0,-0.008856169398637759,2.1219494040696323,2.4117356670032537,20.326235228235433,23.065062844746148,2.172287365309245,4.242237093769205,4.843010036913441,-0.8485320863778014,16.84736013042735,1.279998779296875,-3.02515841473695,-3.5495010375976506,-8.863617072908852,1.7646149977135508,-6.206559055253251,-0.8924430199420499,3.524327912784841,34.84149149546552,1.352717206161799,2.657058017655597,3,1.8800010681152344,4.7350006103515625,5.302501678466797,0.24499893188476562,1.4800033569335938,0,-0.03712555980659016,-1.4358891595019416,80.16999816894531,2.2258318566646977,80.37999725341797,1.51061204944444,79.20999908447266,-0.03712555980659016 10037,2012-03-13,81.66000366210938,81.83000183105469,79.68000030517578,79.91000366210938,4713300.0,0.02768694441209263,1.0574213331386435,-2.134147135719536,36.43645883530839,24.289195734816158,-0.3235424591527618,1.569832517577126,2.828707081374006,-2.8953846832357186,16.83033667084146,2.3700027465820312,-2.9356025060504294,-0.9984966278076115,-5.617490357363977,3.6204971017487537,-3.307993492585794,1.311000236970571,0.8090043884459703,94.38949711442586,58.705626032201884,2.309496864778183,3,-0.44000244140625,2.5349960327148438,3.1474990844726562,-1.910003662109375,-1.2700042724609375,1,-0.05033064445303992,2.1219494040696323,79.45999908447266,-1.4358891595019416,80.16999816894531,2.2258318566646977,80.37999725341797,-0.05033064445303992 10038,2012-03-14,81.58999633789062,82.02999877929688,80.91999816894531,81.91000366210938,3493400.0,-0.0008573024868873125,2.964305177111717,-0.182861328125,37.180807000016365,25.33453922291846,-0.5180864185334002,1.10916662212108,3.095168333830074,-2.6547912001596927,16.447375214224476,1.1100006103515625,-2.9088078119668808,-0.6955036163330135,-4.215358509643394,2.8243512769773673,-2.455431062988211,1.064423830322184,-2.899993896484375,85.47846142999586,51.04392016822109,1.759927446655192,3,-0.6699943542480469,2.6050033569335938,3.4400062561035156,-1.839996337890625,-0.67999267578125,2,-0.027576910172688596,1.0574213331386435,81.66000366210938,2.1219494040696323,79.45999908447266,-1.4358891595019416,80.16999816894531,-0.027576910172688596 10039,2012-03-15,81.63999938964844,82.08999633789062,81.11000061035156,81.93000030517578,3251200.0,0.0006128576296380306,2.2131377184095657,0.9062321190158307,40.954527710906625,26.91357830433584,-0.8871256770128468,0.897242626714231,3.1830644087282707,-2.5344208944525803,17.603806034912022,0.9799957275390625,-2.876401133743471,-0.5135005950927791,-3.914420387368679,2.887419197183121,-2.213960491230722,1.1869593010451638,-2.883197021484378,85.43697470692226,45.84493588920782,1.7004598961379482,3,-1.2099990844726562,2.5550003051757812,3.5300025939941406,-1.8899993896484375,-1.6500015258789062,3,-0.026580085560613753,2.964305177111717,81.58999633789062,1.0574213331386435,81.66000366210938,2.1219494040696323,79.45999908447266,-0.026580085560613753 10040,2012-03-16,83.22000122070312,83.25,81.80999755859375,81.83999633789062,6215700.0,0.019353280779850435,1.0,-4.7586225040119965,49.188166660108465,30.396659773804416,-2.592382463481684,-0.7105246632253852,1.7247685383810705,-3.980714227292353,17.92566194773845,1.6100006103515625,-2.722771579421888,1.0610012054443416,-2.346780593287477,4.46878300417616,-0.6428896939215747,2.764892104810258,-4.3298710937500005,99.29414636948529,57.55862120030593,1.703890899365912,3,-2.25,0.9749984741210938,2.322500228881836,-2.1149978637695312,-2.2399978637695312,4,-0.04385966681493958,2.2131377184095657,81.63999938964844,2.964305177111717,81.58999633789062,1.0574213331386435,81.66000366210938,-0.04385966681493958 10041,2012-03-19,83.16000366210938,83.83999633789062,82.66000366210938,82.77999877929688,3044000.0,-0.000720951186177432,-2.8064579641661744,0.27536488279522336,49.188166660108465,34.54417836226955,-2.5969846299933437,-0.7446229474360848,1.8705658854148055,-3.823043398440973,18.141918607600672,1.17999267578125,-2.629519067198345,1.036503601074216,-2.3104797307388054,4.383486932887237,-0.6369880648322948,2.7099952669807266,-4.008281342773444,83.65400662804282,39.99349228528138,1.6734916659065127,3,-1.8400039672851562,1.0349960327148438,2.454998016357422,-2.0550003051757812,-1.720001220703125,0,-0.027176551667952964,1.0,83.22000122070312,2.2131377184095657,81.63999938964844,2.964305177111717,81.58999633789062,-0.027176551667952964 10042,2012-03-20,82.38999938964844,82.79000091552734,81.7699966430664,82.68000030517578,3169100.0,-0.009259310227902051,3.0,-0.763150497911982,47.50922528703435,37.731954721223374,-1.4845792936505404,-0.12267422845175702,2.697914289183103,-2.9360187671261997,18.853113825378042,1.3900070190429688,-2.4713600583852724,0.35649948120116903,-2.8503846276485945,3.5633835900509325,-1.2469425732237198,1.9599415356260579,-2.8632151488281323,50.342539126799565,5.1355103190584686,1.6034420544248849,3,-0.970001220703125,1.8050003051757812,3.472503662109375,-1.2849960327148438,-0.089996337890625,1,-0.017599186296685,-2.8064579641661744,83.16000366210938,1.0,83.22000122070312,2.2131377184095657,81.63999938964844,-0.017599186296685 10043,2012-03-21,81.98999786376953,82.63999938964844,81.6500015258789,82.48999786376953,3777700.0,-0.004854976682147738,1.4749852181044842,1.7241324879640103,45.08565339218529,39.05143428729431,-0.7250067417567863,0.09473838518395894,3.137931889544717,-2.433068209440165,19.76788945578429,0.9899978637695312,-2.1876384679024596,0.07549819946288494,-2.9370694331209677,3.0880658320467376,-1.4307856168290414,1.5817820157548113,-2.118156655183597,32.234382073968916,-13.03528377692816,1.5062838162919254,3,-0.5699996948242188,2.2050018310546875,4.377504348754883,-0.8849945068359375,0.9000015258789062,2,-0.019514556846062736,3.0,82.38999938964844,-2.8064579641661744,83.16000366210938,1.0,83.22000122070312,-0.019514556846062736 10044,2012-03-22,80.43000030517578,81.29000091552734,79.5999984741211,81.16999816894531,4120600.0,-0.01902668129331775,2.448972760040794,1.4799957275390625,42.19410831152359,40.89592767615856,0.9418782236198098,1.4394951577822184,4.687760688164403,-0.8389825674854166,20.777701690960406,2.3899993896484375,-1.5383307961336214,-1.300999450683591,-4.19792401743193,1.5959251160647483,-2.7494617340577605,0.1474628326905787,3.4099960327148438,19.575524746061593,-28.166574935949892,1.4484622833741707,3,0.9899978637695312,2.7350006103515625,6.567499160766602,1.0349998474121094,1.9300003051757812,3,0.005967964131696091,1.4749852181044842,81.98999786376953,3.0,82.38999938964844,-2.8064579641661744,83.16000366210938,0.005967964131696091 10045,2012-03-23,80.83999633789062,81.26000213623047,79.80999755859375,80.1500015258789,3047900.0,0.005097551052582361,-1.1167907600977898,-0.932428113369006,45.80861804101135,43.72730354424476,0.7117658576857764,0.8834081447537017,4.247971986569979,-1.227009794140045,21.676946190806902,1.4500045776367188,-1.141650230387242,-0.7695034027099581,-3.597668042398766,2.0586612369788497,-2.183585722554369,0.6445789171344529,2.9152000427246065,29.24524737064661,-19.084879369459102,1.4140823198444064,3,0.8800010681152344,1.0200042724609375,5.680002212524414,0.6250038146972656,2.5,4,-0.010514578335312108,2.448972760040794,80.43000030517578,1.4749852181044842,81.98999786376953,3.0,82.38999938964844,-0.010514578335312108 10046,2012-03-26,82.77999877929688,83.0,82.08999633789062,82.31999969482422,5006500.0,0.023998052069393205,1.0222269317170347,0.6666703523922202,66.03771644869563,47.01633216795445,-0.7909451350183758,-1.1643331451782615,2.3020398104163746,-3.0893104299121603,21.840478448480425,2.160003662109375,-0.9066673136830445,1.2009990692138643,-1.5586435964693948,3.9606417348971235,-0.1788222636277652,2.580820402055494,0.8920936431884741,93.5293787656094,38.66101356699787,1.3798213328416298,3,-1.0600013732910156,-0.9199981689453125,3.329998016357422,-1.3149986267089844,0.6500015258789062,0,-0.02174432772296031,-1.1167907600977898,80.83999633789062,2.448972760040794,80.43000030517578,1.4749852181044842,81.98999786376953,-0.02174432772296031 10047,2012-03-27,82.4000015258789,83.33999633789062,82.30999755859375,83.0199966430664,3750600.0,-0.004590447680859366,-1.574987125445841,-1.347818154677989,63.857514052391565,49.98041072932948,-0.3296014398688385,-0.9039263215081519,2.6644770875224566,-2.5979043919923583,22.099773910469814,1.029998779296875,-0.5830638885101536,0.8675018310546818,-1.797634556340853,3.5326382184502165,-0.46506636264308554,2.200070024752449,1.19064901763916,74.86643452078603,13.764419194230726,1.332568193697768,3,-0.6800041198730469,-0.5400009155273438,3.7099952697753906,-0.9350013732910156,0.089996337890625,1,-0.011650474110381559,1.0222269317170347,82.77999877929688,-1.1167907600977898,80.83999633789062,2.448972760040794,80.43000030517578,-0.011650474110381559 10048,2012-03-28,80.36000061035156,82.12000274658203,79.95999908447266,82.11000061035156,3994800.0,-0.024757292205712544,1.4406762127259718,2.8226028745816105,49.91923819524945,50.97648967203423,1.695920365761836,0.9841210399308409,4.654791508919686,-0.46313404266541625,22.40118749589401,2.44000244140625,-0.1645504338697492,-1.043999099731451,-3.673008240746981,1.5850100412840789,-2.358503670239216,0.2705054707763139,3.1508368917785674,20.320924340434384,-41.91106506131791,1.314504570507764,3,1.3599967956542969,1.5,5.749996185302734,1.1049995422363281,0.3300018310546875,2,0.02414139406012339,-1.574987125445841,82.4000015258789,1.0222269317170347,82.77999877929688,-1.1167907600977898,80.83999633789062,0.02414139406012339 10049,2012-03-29,80.48999786376953,80.66999816894531,79.48999786376953,79.91000366210938,3636000.0,0.0016176860680763294,1.510652803817965,-0.33142525809151785,51.30081063797189,51.21122789179683,1.5484795052662719,0.6852726064425099,4.433362315005581,-0.5231493419400977,22.783380283540524,1.1800003051757812,-0.01569354064187678,-0.7845016479492131,-3.3193756005869375,1.7503723046885113,-2.0519386242680753,0.48293532836964914,2.9426228578004157,25.97403626837248,-37.149556592583814,1.2674369763188595,3,1.1749992370605469,1.06500244140625,5.619998931884766,0.9750022888183594,-0.26999664306640625,3,0.029817388365954933,1.4406762127259718,80.36000061035156,-1.574987125445841,82.4000015258789,1.0222269317170347,82.77999877929688,0.029817388365954933 10050,2012-03-30,80.9000015258789,81.68000030517578,80.5,81.18000030517578,4211700.0,0.005093846104994526,-1.1851820455219768,-0.4827613422606911,56.00000254312828,51.96809854546571,0.8658263746333574,0.17558439530608894,3.9115945196844564,-0.8546475340804705,22.60498735488199,1.19000244140625,0.14115812586152288,-0.3054981231689453,-2.7999354559130865,2.188939209575196,-1.5527167895410088,0.9417205432031182,2.37491428137902,36.62348625816692,-28.835127495181993,1.2472186663720692,3,0.5149955749511719,0.6450004577636719,5.209995269775391,0.5649986267089844,-0.3600006103515625,4,0.018046959912672245,1.510652803817965,80.48999786376953,1.4406762127259718,80.36000061035156,-1.574987125445841,82.4000015258789,0.018046959912672245 10051,2012-04-02,82.19000244140625,82.72000122070312,80.51000213623047,80.62000274658203,3509700.0,0.015945622882524768,-1.4692714571283656,-5.60716621253406,52.389532123913895,52.51035486067454,-0.6439582132341144,-1.1447555353749124,2.519291317055803,-2.0540126026262726,21.643316186776097,2.2099990844726562,0.27797373601427466,0.9665027618408146,-1.5519886990831964,3.4849942227648256,-0.292742968621198,2.2257484923028272,0.9335166481121462,70.13001682430784,7.98682166369543,1.259245730462006,4,-0.7750053405761719,-0.7950019836425781,3.919994354248047,-0.7250022888183594,-3.1399993896484375,0,0.013991895149342737,-1.1851820455219768,80.9000015258789,1.510652803817965,80.48999786376953,1.4406762127259718,80.36000061035156,0.013991895149342737 10052,2012-04-03,81.75,82.5,81.20999908447266,82.16999816894531,3251400.0,-0.005353478870133044,1.3888865341414827,-0.2675148092893971,50.69809584804066,53.1339595779918,-0.3400463277140062,-0.5319807376990298,2.854282642280708,-1.5326769171181098,19.993433118434318,1.2900009155273438,0.1929237513993769,0.3995002746582088,-1.9413827837525304,2.740383333068948,-0.7709412545471679,1.5699418038635855,1.2281782404884467,69.96903366614465,10.3323815104402,1.170441529205373,4,-0.3350028991699219,-0.3549995422363281,4.194999694824219,-0.2849998474121094,-2.7900009155273438,1,0.020550462448633455,-1.4692714571283656,82.19000244140625,-1.1851820455219768,80.9000015258789,1.510652803817965,80.48999786376953,0.020550462448633455 10053,2012-04-04,81.20999908447266,81.58000183105469,80.56999969482422,80.91999816894531,2958000.0,-0.006605515786267224,-1.0404127588412544,-0.6904813805631245,48.20083623239574,53.80137379142204,0.08680462714058024,0.1744835298461993,3.2963067924237492,-0.8681507758163036,18.359589089987953,1.1800003051757812,0.08483823377225974,-0.24050064086914347,-2.3564417170065894,1.8754404352683025,-1.2984711789378593,0.8174698971995724,1.6286519409470372,53.25075644305242,-2.993348260825293,1.05797053806872,4,0.20499801635742188,0.13000106811523438,4.220001220703125,0.2550010681152344,-2.1399993896484375,2,0.015761590859832975,1.3888865341414827,81.75,-1.4692714571283656,82.19000244140625,-1.1851820455219768,80.9000015258789,0.015761590859832975 10054,2012-04-05,81.83000183105469,83.25,81.45999908447266,81.63999938964844,4210200.0,0.00763456167432186,-5.509058121792204,0.6551787640419878,43.67607509153186,53.56442457481321,-0.350591988226725,-0.3492235483537911,2.540312755713984,-1.3715325739179889,16.756931178848784,2.0400009155273438,0.061088221080566996,0.30700187683105185,-1.7531285314629628,2.3671322851250665,-0.7230633273159555,1.3370670809780592,-2.3400039672851562,48.36370294744318,-2.3342794175895634,1.0300652041470084,4,-0.4150047302246094,-0.56500244140625,2.947498321533203,-0.3650016784667969,-4.5,3,-0.013931313260899914,-1.0404127588412544,81.20999908447266,1.3888865341414827,81.75,-1.4692714571283656,82.19000244140625,-0.013931313260899914 10055,2012-04-09,79.44999694824219,80.58000183105469,79.2699966430664,80.26000213623047,5828100.0,-0.029084746786713134,-1.2393140099768511,-4.2631304208159335,36.06309864321868,50.23391148531578,2.024392810419471,2.080756404477256,4.757090380831656,1.0771502199320082,15.629523141683668,2.5600051879882812,0.03576672360989619,-2.0370029449462947,-4.218285026419679,0.14427913652708924,-3.127643985682994,-0.9463619042095957,3.8000030517578125,4.522616918455643,-40.27139863819622,1.090641040736692,4,1.8549995422363281,1.81500244140625,5.327503204345703,2.0400009155273438,-2.8299942016601562,0,0.00969168410368293,-5.509058121792204,81.83000183105469,-1.0404127588412544,81.20999908447266,1.3888865341414827,81.75,0.00969168410368293 10056,2012-04-10,76.51000213623047,79.23999786376953,75.91999816894531,79.08000183105469,8861700.0,-0.03700434140893649,1.2975841941726043,3.172818807749908,31.00776492795694,46.583939360378594,4.449353491600135,5.047184955141617,7.485691219072521,4.086828503745338,14.488606737653173,3.529998779296875,0.09694199252012936,-4.829497909545893,-7.832202304956766,-1.8267935141350193,-6.330850107251322,-3.328145711840463,6.739997863769531,8.04916534652847,-34.554100172808646,1.5013521977054345,4,3.0749969482421875,3.3699951171875,8.137496948242188,4.9799957275390625,-2.3300018310546875,1,0.05267283579630844,-1.2393140099768511,79.44999694824219,-5.509058121792204,81.83000183105469,-1.0404127588412544,81.20999908447266,0.05267283579630844 10057,2012-04-11,77.55000305175781,78.33000183105469,77.0,77.62999725341797,5668800.0,0.013593005966403782,-1.2542398086186273,0.03112615220198602,36.228306279435515,45.06272470306594,2.9603424758723946,3.8825456842159554,6.260720552785074,3.0972395245944426,14.333913152133615,1.8199996948242188,0.09426278997497661,-3.5839969635009794,-7.024929201267597,-0.14306472573436224,-5.304463082384288,-1.8635308446176708,5.406796874999998,22.237441686668234,-20.78194608280677,1.7204661188833117,4,2.0349960327148438,2.3299942016601562,6.392494201660156,3.9399948120117188,-4.5800018310546875,2,0.019342359006728538,1.2975841941726043,76.51000213623047,-1.2393140099768511,79.44999694824219,-5.509058121792204,81.83000183105469,0.019342359006728538 10058,2012-04-12,79.33999633789062,79.69999694824219,77.80999755859375,78.0,3769200.0,0.023081795173343078,-1.1976721491811715,-16.751168335717693,46.666654223208575,44.547818434758895,1.1291923977301366,2.0188528567665003,4.343363568153393,1.366981999900105,14.049047662416559,2.149993896484375,-0.31279037145014854,-1.6815036773681697,-5.2057792268569045,1.842771872120565,-3.4436414521125442,0.08063409737620475,3.335331518554682,46.657534987999064,0.6448694810196898,1.7621377747443676,4,0.24500274658203125,0.5400009155273438,3.535003662109375,2.7550010681152344,-6.149993896484375,3,-0.004789479089457593,-1.2542398086186273,77.55000305175781,1.2975841941726043,76.51000213623047,-1.2393140099768511,79.44999694824219,-0.004789479089457593 10059,2012-04-13,79.47000122070312,80.13999938964844,78.86000061035156,79.0199966430664,3772500.0,0.0016385793901330103,-2.324686648501362,0.3358252294518208,45.737416014979615,43.40753104274238,0.9379172988768971,1.8107813417066012,4.06005660035413,1.32058903799782,13.711577752048354,1.279998779296875,-0.6968464222378117,-1.4429988861083984,-5.0203140698200315,2.1343162976032346,-3.231656477964222,0.3456587057474252,2.935113448242177,76.18026313204409,26.888054561260297,1.7886575918558196,4,0.11499786376953125,0.40999603271484375,3.3999996185302734,3.164997100830078,-4.160003662109375,4,-0.0050333650400737895,-1.1976721491811715,79.33999633789062,-1.2542398086186273,77.55000305175781,1.2975841941726043,76.51000213623047,-0.0050333650400737895 10060,2012-04-16,79.56999969482422,80.48999786376953,78.91999816894531,80.2300033569336,3081600.0,0.0012583172591551506,1.6610329488439455,-1.466659885051625,38.72101782425589,41.88880723166927,0.7033864741094078,1.500230947636723,3.788638314804132,1.317608177312394,14.034658245529869,1.5699996948242188,-0.7444300211942902,-1.1605003356933565,-4.612483565734976,2.2914828943482632,-2.8864919507141735,0.5654912793274605,2.575710314121082,79.86874769406961,34.67800556793022,1.7259916150208134,4,0.0149993896484375,0.30999755859375,3.2250003814697266,3.674999237060547,-4.6399993896484375,0,-0.028151286569820577,-2.324686648501362,79.47000122070312,-1.1976721491811715,79.33999633789062,-1.2542398086186273,77.55000305175781,-0.028151286569820577 10061,2012-04-17,80.9000015258789,81.25,79.83999633789062,80.33999633789062,2925300.0,0.0167148653532192,1.2380972564501578,-0.848488001109724,45.059291120052826,41.26227337300396,-0.9262506172212852,-0.00818549052738149,2.2675438337308123,0.11873050542634189,14.594916527056935,1.6800003051757812,-0.793556438205826,0.28250160217285725,-2.977228978413436,3.5422321827591503,-1.3473636881202822,1.9123668924659967,0.9966800094663881,91.76474178538602,48.248786688326504,1.6298652902931443,4,-1.31500244140625,-1.0200042724609375,1.894998550415039,2.3449974060058594,-4.950004577636719,1,-0.05290480467948766,1.6610329488439455,79.56999969482422,-2.324686648501362,79.47000122070312,-1.1976721491811715,79.33999633789062,-0.05290480467948766 10062,2012-04-18,80.94000244140625,81.56999969482422,80.5199966430664,80.62999725341797,3095600.0,0.0004944488847080653,-2.9622277562653845,0.5535755643656081,52.200309111853336,41.70665924849925,-1.2217084541797618,-0.17116190641301898,2.051673219099868,0.223552617940328,14.675215551899592,1.0500030517578125,-0.9470241936167696,0.3950023651123047,-2.761607588126381,3.5516123183509904,-1.183302611507031,1.9733073417316405,0.7176117592830451,83.24476341788565,35.2748379848187,1.5783049766193407,4,-1.3550033569335938,-1.0600051879882812,1.8274974822998047,2.3049964904785156,-5.2700042724609375,2,-0.08351867966799409,1.2380972564501578,80.9000015258789,1.6610329488439455,79.56999969482422,-2.324686648501362,79.47000122070312,-0.08351867966799409 10063,2012-04-19,80.38999938964844,81.5,79.5199966430664,80.9000015258789,2858800.0,-0.006795194405337046,1.3157946397897677,-1.6451406492259986,49.63235892225935,42.36846856302452,-0.894299816951218,0.266490372941135,2.411920796949147,0.871942663658487,14.847525541207268,1.9800033569335938,-1.1698279485793535,-0.07500076293945312,-3.157648027066699,3.007646501187793,-1.6163243950030761,1.4663228691241699,-4.470001220703125,56.457538604467835,5.46960184514014,1.5413236320636199,4,-1.6450004577636719,-0.5100021362304688,2.3175010681152344,2.854999542236328,-5.25,3,-0.09230001524170628,-2.9622277562653845,80.94000244140625,1.2380972564501578,80.9000015258789,1.6610329488439455,79.56999969482422,-0.09230001524170628 10064,2012-04-20,80.91000366210938,81.37000274658203,80.5199966430664,80.62000274658203,3114900.0,0.006468519422925922,-2.469319756488704,-0.568626864331982,50.03647748273649,43.92106621185984,-1.7416868006477557,-0.2273666433942907,1.6862380417379939,0.4715925786859714,14.090927247277186,0.9800033569335938,-1.3442844009880446,0.4210033416748047,-2.667964300875468,3.5099709842250775,-1.1234804796003317,1.965487162949941,-4.878405456542964,75.09450367218382,21.368801777753077,1.544483821275134,4,-2.1650047302246094,-1.0300064086914062,1.6474971771240234,2.3349952697753906,-4.620002746582031,4,-0.09541466903082652,1.3157946397897677,80.38999938964844,-2.9622277562653845,80.94000244140625,1.2380972564501578,80.9000015258789,-0.09541466903082652 10065,2012-04-23,79.98999786376953,80.16999816894531,79.02999877929688,79.8499984741211,3593300.0,-0.01137072990605592,3.55999755859375,0.48275499197600696,41.75411766522563,45.11510540488969,-0.8236411155479288,0.6595076412693857,2.404009769999874,1.4614514735308148,13.505232970540337,1.8800048828125,-1.4803114076417359,-0.4565025329589787,-3.548524715306712,2.6355196493887547,-2.0025136241328454,1.089508558214888,-3.849031622314442,37.795225923111346,-13.283086505122569,1.5460110911738656,4,-0.7049980163574219,-0.1100006103515625,2.3225021362304688,3.5349998474121094,-4.180000305175781,0,-0.05850731879186022,-2.469319756488704,80.91000366210938,1.3157946397897677,80.38999938964844,-2.9622277562653845,80.94000244140625,-0.05850731879186022 10066,2012-04-24,80.9800033569336,81.20999908447266,80.0999984741211,80.19000244140625,2759200.0,0.012376616072051094,-1.2886401711485673,5.642888283378746,47.22823827181583,46.33732007070972,-1.2436825680174763,-0.4977849249506505,1.231354850126479,0.5583034495803219,13.784916797138958,1.220001220703125,-1.5959405928511927,0.6235027313232422,-2.281674756422305,3.5286802190687894,-0.8290860125495243,2.0760914751960087,-4.7318564403076095,76.77180609330085,26.92296132196673,1.4525887438727707,4,-1.2900047302246094,-1.100006103515625,1.6024971008300781,3.214996337890625,-7.1100006103515625,1,-0.07470983947841248,3.55999755859375,79.98999786376953,-2.469319756488704,80.91000366210938,1.3157946397897677,80.38999938964844,-0.07470983947841248 10067,2012-04-25,81.44000244140625,81.9800033569336,81.08999633789062,81.9800033569336,3304000.0,0.005680403376190579,2.2963167041071504,-0.683544670536085,50.832740826923484,46.8002185822336,-1.2224054890447889,-1.0892381386128989,0.553856970687221,0.13427046512234142,14.137097176487734,1.0,-1.3808603182456807,1.1315017700195256,-1.661054782148426,3.924058322187477,-0.26477650606445025,2.5277800461035014,-5.086818463112792,81.69491262417144,30.943082555165333,1.3962782760839776,4,-1.0200004577636719,-1.8100051879882812,1.3174972534179688,2.7549972534179688,-9.920005798339844,2,-0.06741165678517713,-1.2886401711485673,80.9800033569336,3.55999755859375,79.98999786376953,-2.469319756488704,80.91000366210938,-0.06741165678517713 10068,2012-04-26,82.30000305175781,82.37999725341797,81.0999984741211,81.5,2848300.0,0.010559928592466683,1.6666878596178911,-1.4814846211446897,51.672600029105695,47.45968347269205,-1.8085632354288776,-1.893528796700366,-0.5300616257429596,-0.6760951849338426,13.392368582539655,1.279998779296875,-0.7573716319402024,1.8945022583007756,-1.0369071916214807,4.825911708223032,0.42879753333964743,3.3602069832619037,-5.721746298318749,97.61211229562893,44.63492898209094,1.4657047249611246,4,-1.6500053405761719,-2.6700057983398438,0.5074958801269531,1.8949966430664062,-11.710006713867188,3,-0.08055898708342624,2.2963167041071504,81.44000244140625,-1.2886401711485673,80.9800033569336,3.55999755859375,79.98999786376953,-0.08055898708342624 10069,2012-04-27,82.88999938964844,83.13999938964844,82.0,82.5999984741211,2554000.0,0.007168849526282273,1.8860710595188659,0.3624997615823304,64.02936256646156,50.271721777381565,-2.0812846019200038,-2.4185018742307847,-1.1879618231468498,-1.1959160093969388,12.289426347809245,1.1399993896484375,-0.23719194029499135,2.3644985198974666,-0.7708721751532579,5.499869214948191,0.7968131723721115,3.9321838674228218,-5.963638206210646,93.9172758424818,33.372912734620385,1.567685347525359,4,-1.8050003051757812,-3.2600021362304688,-0.08250045776367188,1.3050003051757812,-11.239997863769531,4,-0.0934974068894473,1.6666878596178911,82.30000305175781,2.2963167041071504,81.44000244140625,-1.2886401711485673,80.9800033569336,-0.0934974068894473 10070,2012-04-30,82.36000061035156,82.97000122070312,81.9000015258789,82.94000244140625,2458800.0,-0.006394001486300649,2.3437522351763107,-2.0,79.69538232507992,54.12017635571791,-1.2448096125531407,-1.8693583747262323,-0.6957072573127903,-0.6052963662433797,11.744202142879349,1.0699996948242188,-0.037839937308490335,1.7614997863769588,-1.4768775954402003,4.999877168194118,0.14231109546837217,3.3806884772855454,-4.936548370416915,74.34215314499107,6.861831606031117,1.6191886909085806,4,-1.2750015258789062,-2.7300033569335938,-0.06750106811523438,1.8349990844726562,-8.849998474121094,0,-0.07370082139194767,1.8860710595188659,82.88999938964844,1.6666878596178911,82.30000305175781,2.2963167041071504,81.44000244140625,-0.07370082139194767 10071,2012-05-01,83.33999633789062,83.9000015258789,82.26000213623047,83.22000122070312,3397100.0,0.011898928123804442,1.6451485879529932,-0.20688747994001735,79.57093070738999,57.16135653299977,-2.0587982883597533,-2.9078700345246205,-1.727338655159599,-1.522189249179334,11.8475427125507,1.6399993896484375,0.21603293726195716,2.683995819091791,-0.7104412484147105,6.078432886598293,0.9867772853385475,4.381214352845035,-5.459220325978876,80.0710265453568,6.584083868227083,1.6972185337532497,5,-1.8749961853027344,-3.4299964904785156,-1.549997329711914,0.8550033569335938,-9.829994201660156,1,-0.09035276110125467,2.3437522351763107,82.36000061035156,1.8860710595188659,82.88999938964844,1.6666878596178911,82.30000305175781,-0.09035276110125467 10072,2012-05-02,83.43000030517578,83.47000122070312,82.33000183105469,82.93000030517578,2849400.0,0.0010799612579803775,2.9310199679040276,4.1668362156663274,75.27808558293057,60.0108817175188,-1.9651033286265402,-3.020417670087596,-1.8793131793675002,-1.55638906179216,11.956467935017235,1.1399993896484375,0.6074082629814086,2.689999771118167,-0.8961602973343616,6.2761598395706955,0.8969197368919026,4.483079805344431,-4.947301741867321,83.2142604127498,6.071944523295173,1.7930800342262645,5,-1.9650001525878906,-3.520000457763672,-1.6400012969970703,0.7649993896484375,-9.120002746582031,2,-0.11458704930629937,1.6451485879529932,83.33999633789062,2.3437522351763107,82.36000061035156,1.8860710595188659,82.88999938964844,-0.11458704930629937 10073,2012-05-03,82.48999786376953,83.91999816894531,82.18000030517578,83.52999877929688,2843000.0,-0.01126695958249846,-1.09638797861926,-2.0800018310546875,66.9662412787184,61.89196658373901,-0.7776698406523082,-2.086584397831814,-1.0192847396551628,-0.5330685850182135,11.85001713290892,1.7399978637695312,0.7936284090301484,1.685997390747076,-1.9802715099067854,5.352266291400937,-0.14713705957984757,3.5191318410739996,-3.4655690042040277,29.207788038449188,-46.07106813388291,1.8331344503269282,5,-1.0149993896484375,-2.5699996948242188,-0.6999988555908203,1.7050018310546875,-9.949996948242188,3,-0.13298583470470982,2.9310199679040276,83.43000030517578,1.6451485879529932,83.33999633789062,2.3437522351763107,82.36000061035156,-0.13298583470470982 10074,2012-05-04,80.69000244140625,82.06999969482422,80.1500015258789,82.06999969482422,3384100.0,-0.021820771838737762,1.7826115801170948,1.3269192678722077,55.28302497903719,63.39517850749585,1.1039261908287301,-0.3967136101837099,0.6868760627046271,1.3173118257774945,12.59420889687655,2.339996337890625,0.8130623996262187,-0.05699806213378622,-3.6914123182964147,3.5774161940288423,-1.8742051902151076,1.7602090659475351,-1.0781052647151625,14.32364446585084,-57.88060796973945,1.8172071280813156,5,1.3199958801269531,-0.7700042724609375,1.099996566772461,3.5049972534179688,-6.6300048828125,4,-0.12517047710898055,-1.09638797861926,82.48999786376953,2.9310199679040276,83.43000030517578,1.6451485879529932,83.33999633789062,-0.12517047710898055 10075,2012-05-07,80.22000122070312,80.80000305175781,79.55999755859375,80.19999694824219,2434700.0,-0.005824776384712793,1.1016900934917824,-0.01449587846018609,46.50924338284078,63.31529018649862,1.7991883164339129,0.14117004241893483,1.0824040751043498,1.857351434882304,12.495853629077775,1.2400054931640625,0.9103873871539321,-0.5654994964599638,-4.158136934722194,3.027137941802266,-2.361818215591086,1.2308192226711583,3.6999969482421875,15.137696553124028,-52.33713452962468,1.7963187191311158,5,1.5199966430664062,-0.3000030517578125,1.3899974822998047,3.9749984741210938,-6.950004577636719,0,-0.10683120873117713,1.7826115801170948,80.69000244140625,-1.09638797861926,82.48999786376953,2.9310199679040276,83.43000030517578,-0.10683120873117713 10076,2012-05-08,80.54000091552734,80.68000030517578,78.66999816894531,79.69999694824219,3873200.0,0.003989026302104293,2.5892807269705247,41.99122807017544,48.00398677268619,63.00098418047225,1.5759372085230297,0.14605638188895398,0.686245481086587,1.6379044648905392,11.36637486580673,2.0100021362304688,0.9767851747643022,-0.4469997406005888,-3.4303498674601087,2.536350386258931,-1.9386748040303559,1.0446753228291783,3.292797241210934,35.61909993489583,-28.627416105694834,1.4916750634297615,5,0.7549972534179688,-0.6200027465820312,0.9399986267089844,3.654998779296875,-5.8300018310546875,1,-0.08728580456151391,1.1016900934917824,80.22000122070312,1.7826115801170948,80.69000244140625,-1.09638797861926,82.48999786376953,-0.08728580456151391 10077,2012-05-09,79.05000305175781,79.69999694824219,78.26000213623047,79.12999725341797,4027500.0,-0.018500097427764928,1.3606596334119208,-0.09523074268171951,43.886881765340576,62.13590437338724,3.0075355303615225,1.8489910987731264,2.0831345053451855,3.243325357897305,10.23912634230293,2.279998779296875,1.2234640598499027,-2.011997604370123,-4.691483124084087,0.6674879153438411,-3.351740364227112,-0.6722548445131338,4.576283105468747,13.957623131909088,-49.156064082444445,1.3397427598569849,5,2.039997100830078,0.8699951171875,2.3549957275390625,5.144996643066406,-3.7000045776367188,2,-0.07008223531503266,2.5892807269705247,80.54000091552734,1.1016900934917824,80.22000122070312,1.7826115801170948,80.69000244140625,-0.07008223531503266 10078,2012-05-10,78.95999908447266,80.33999633789062,78.87999725341797,79.80000305175781,3361700.0,-0.001138570067179212,-1.919975891297216,10.500810681926561,40.74072463988628,59.548277937101105,2.8764222265143644,2.012235309802847,2.0899592942149496,3.4508377680419073,9.629904208789803,1.4599990844726562,1.314553405247807,-2.0830017089843693,-4.818699231075271,0.6526958131065328,-3.4508504700298204,-0.7151529479389183,4.344310031494132,18.372635086426477,-41.43995615017099,1.367848761045454,5,2.1300010681152344,0.9599990844726562,2.4449996948242188,5.2350006103515625,-4.069999694824219,3,-0.05889059751513248,1.3606596334119208,79.05000305175781,2.5892807269705247,80.54000091552734,1.1016900934917824,80.22000122070312,-0.05889059751513248 10079,2012-05-11,79.06999969482422,79.75,78.25,78.44000244140625,3258600.0,0.0013931181816995153,-1.9702907473013906,-0.7499931880727696,45.26749972527904,55.72295764823434,2.4223009506164885,1.9718277133116402,1.8915070103245455,3.4612959131910515,9.309673872740818,1.5,1.3111650421030419,-1.9530010223388672,-4.742439752793629,0.8364377081158949,-3.3477203875662553,-0.558281657111479,3.931651002358393,32.15681229318382,-29.183348393016992,1.3947193652273822,5,2.0149993896484375,0.8499984741210938,2.3074989318847656,5.125,-2.0400009155273438,4,-0.08258503610092105,-1.919975891297216,78.95999908447266,1.3606596334119208,79.05000305175781,2.5892807269705247,80.54000091552734,-0.08258503610092105 10080,2012-05-14,77.33000183105469,78.44000244140625,76.86000061035156,78.26000213623047,4249500.0,-0.022005790697927963,1.4496135034273108,-1.4761973963063881,32.56922750693532,50.50054618151715,3.770239897273484,3.726463897450472,3.5468010267195496,5.314294557576261,9.35720768827438,2.2099990844726562,1.1741648462711538,-3.580998992919916,-6.767673528427878,-0.39432445741195465,-5.174336260673897,-1.9876617251659354,5.291516810353315,12.303697859974635,-45.13945284905973,1.593337267753984,5,3.05999755859375,2.589996337890625,4.00999641418457,6.864997863769531,-0.470001220703125,0,-0.042286359692645825,-1.9702907473013906,79.06999969482422,-1.919975891297216,78.95999908447266,1.3606596334119208,79.05000305175781,-0.042286359692645825 10081,2012-05-15,76.62000274658203,77.83999633789062,76.11000061035156,77.23999786376953,4402300.0,-0.00918141817743412,-1.1097516724197285,0.6666611975684389,27.51864469988064,45.19394163895605,3.8294729276997543,4.320911001801022,4.176606568694865,6.08513417156658,9.8908840584501,1.7299957275390625,0.7623591313705873,-4.07699813842774,-7.79699738476468,-0.35699889209080027,-5.936997761596217,-2.216998515259263,5.425364091720326,12.05680026838181,-40.57052523533447,1.8599996231684728,5,3.3949966430664062,3.2999954223632812,4.664995193481445,7.5749969482421875,-1.5600051879882812,1,-0.0437223438192198,1.4496135034273108,77.33000183105469,-1.9702907473013906,79.06999969482422,-1.919975891297216,78.95999908447266,-0.0437223438192198 10082,2012-05-16,74.18000030517578,76.7300033569336,74.05000305175781,76.48999786376953,8328500.0,-0.03184550187862134,-1.0856097894043117,3.7258318566646977,16.99184646923274,39.641231104568746,5.3857454219064635,6.5651002604439554,6.5908724507519025,8.567935530248064,10.864145906288963,2.6800003051757812,0.13702123606341843,-6.179000473022455,-10.899833109719737,-1.458167836325174,-8.539416791371096,-3.8185841546738146,7.153122585772479,2.066731195159878,-43.01677463103158,2.360416318348639,5,3.8800010681152344,4.805000305175781,5.552497863769531,8.629997253417969,1.3499984741210938,2,0.0071447664750130535,-1.1097516724197285,76.62000274658203,1.4496135034273108,77.33000183105469,-1.9702907473013906,79.06999969482422,0.0071447664750130535 10083,2012-05-17,72.97000122070312,74.9800033569336,71.86000061035156,74.66999816894531,6058400.0,-0.016311661896666663,1.6896490489595117,0.7359301926176447,11.609908766128328,34.78866263646776,5.703056536173079,7.579304480402854,7.760544048695749,9.800719481136696,11.686091978716979,3.1200027465820312,-0.6485146241836617,-7.017999649047852,-12.78000356998038,-1.2559957281153231,-9.899001609514116,-4.136997688581587,7.343484892758468,14.068449888701725,-23.811883914304655,2.8810019604662633,5,3.3600006103515625,4.9199981689453125,6.7624969482421875,9.839996337890625,1.44000244140625,3,0.032616105435156806,-1.0856097894043117,74.18000030517578,-1.1097516724197285,76.62000274658203,1.4496135034273108,77.33000183105469,0.032616105435156806 10084,2012-05-18,73.19000244140625,74.5199966430664,72.95999908447266,73.41999816894531,4040900.0,0.003014954324006558,-3.5217160548429898,0.13529184730412616,13.639977299375971,31.136521960527233,4.813489528860629,7.1161335149881495,7.464222000801215,9.590164286494769,12.552457038242453,1.55999755859375,-1.4024933051912,-6.411998367309565,-12.902250915607667,0.07825418098853731,-9.657124641458608,-3.1668720931605208,5.770925991557732,20.212788160296085,-12.516066818875586,3.2451262741490488,5,3.079998016357422,4.6999969482421875,6.5424957275390625,9.6199951171875,2.80999755859375,4,0.023227174361732716,1.6896490489595117,72.97000122070312,-1.0856097894043117,74.18000030517578,-1.1097516724197285,76.62000274658203,0.023227174361732716 10085,2012-05-21,75.30999755859375,75.7300033569336,73.55000305175781,73.62999725341797,3858200.0,0.02896563801708707,-1.3695800904752229,-7.304484840443177,20.800004438920453,28.113857256775482,2.149844983025403,4.877625859601423,5.297736948697107,7.496030548655611,12.586404452933609,2.5400009155273438,-2.03586282703192,-4.058003234863278,-10.821086869914026,2.7050804001874695,-7.439545052388652,-0.6764614173379044,2.5147824227522477,57.692297878312345,29.673317765428017,3.381541817525375,5,0.7900009155273438,2.5800018310546875,4.4225006103515625,7.5,2.7700042724609375,0,0.022838949362133487,-3.5217160548429898,73.19000244140625,1.6896490489595117,72.97000122070312,-1.0856097894043117,74.18000030517578,0.022838949362133487 10086,2012-05-22,74.93000030517578,76.02999877929688,74.44999694824219,75.62000274658203,3748600.0,-0.005045774342540832,1.0927252700613386,-0.41071566432486684,19.72933025404157,25.429684866631153,1.8443276860308657,5.039510802566994,5.648759038631127,7.924212200039136,13.124817334111526,1.5800018310546875,-2.478456984467897,-4.135500335693365,-11.132173912740342,2.8611732413536117,-7.6338371242168535,-0.6371635471698767,1.9404149768111125,63.0389725545611,40.2667721577925,3.4983367885234884,5,1.1699981689453125,2.9599990844726562,4.802497863769531,7.879997253417969,3.30999755859375,1,0.02575737751655227,-1.3695800904752229,75.30999755859375,-3.5217160548429898,73.19000244140625,1.6896490489595117,72.97000122070312,0.02575737751655227 10087,2012-05-23,75.94999694824219,76.1500015258789,73.44000244140625,74.36000061035156,3386900.0,0.013612660335141413,1.7236096521159052,-2.304334365325077,26.841336009747494,23.885308352171286,0.378113795850922,3.7809810809225723,4.5401187030950325,6.9481224027756525,14.20620633029439,2.7099990844726562,-2.789862750156175,-2.84100341796875,-9.87610251763465,4.194095681697149,-6.3585529678017,0.6765461318641997,-4.089996337890625,95.337889628116,70.34850609785576,3.5175495498329514,5,-0.14499664306640625,1.94000244140625,3.782501220703125,6.8600006103515625,4.920005798339844,2,-0.011718228115992546,1.0927252700613386,74.93000030517578,-1.3695800904752229,75.30999755859375,-3.5217160548429898,73.19000244140625,-0.011718228115992546 10088,2012-05-24,75.66999816894531,76.6500015258789,74.5999984741211,76.2300033569336,2775900.0,-0.003686620020375897,1.928572596334625,-0.3522053319514021,30.07933365061949,22.197734343875776,0.15907618739976215,3.7300506292654774,4.7286494293255,7.274677681187683,15.438419706721701,2.0500030517578125,-3.1893154922924793,-2.789501953124997,-9.752859408683292,4.173855502433298,-6.271180680904138,0.6921767746541434,-3.7241975402831997,73.44166101526704,45.1573513790985,3.4816787277791454,5,-0.5199966430664062,2.220001220703125,4.0625,7.1399993896484375,4.779998779296875,3,-0.0018501307392113642,1.7236096521159052,75.94999694824219,1.0927252700613386,74.93000030517578,-1.3695800904752229,75.30999755859375,-0.0018501307392113642 10089,2012-05-25,75.13999938964844,76.4000015258789,74.77999877929688,75.77999877929688,2534800.0,-0.007004080773380883,-1.3823559110951542,1.142845465320636,29.93678323701164,21.90524053610648,0.08155538685306851,3.8469017869898607,5.1575236558880135,7.817328096450325,17.118839183455947,1.6200027465820312,-3.470302872094976,-2.9320007324218693,-9.717531543733244,3.8535300788895057,-6.324766138077564,0.4607646732338253,-3.0060307250976592,52.95942159190571,22.06154548031487,3.3927654056556884,5,-0.29000091552734375,2.75,4.17249870300293,7.6699981689453125,6.5800018310546875,4,-0.009715141515420744,1.928572596334625,75.66999816894531,1.7236096521159052,75.94999694824219,1.0927252700613386,74.93000030517578,-0.009715141515420744 10090,2012-05-29,76.29000091552734,77.01000213623047,75.7300033569336,75.91999816894531,2924700.0,0.01530478487117648,-2.4133648006673245,-0.5781298428820065,34.24757940457877,22.652899947739606,-1.3762072966486585,2.33874328516751,3.866739751899928,6.668271900224028,18.698936422581923,1.8700027465820312,-3.7103577871067444,-1.478499221801755,-7.994109837099003,5.037111393495493,-4.736304529450379,1.7793060858468692,-3.9753909365234392,79.83189685570613,47.48514004275167,3.2578053076486273,5,-1.8549995422363281,1.5999984741210938,3.0224971771240234,6.519996643066406,5.69000244140625,1,-0.003801296527030429,-1.3823559110951542,75.13999938964844,1.928572596334625,75.66999816894531,1.7236096521159052,75.94999694824219,-0.003801296527030429 10091,2012-05-30,75.80999755859375,76.27999877929688,75.41000366210938,75.72000122070312,3531500.0,-0.006291825287367381,-1.4507199656135827,0.24323154009526363,37.019204317456285,24.878161930875553,-1.1434302698433356,2.345972621895328,4.199414618675419,7.127757453111059,20.11266885246005,0.8799972534179688,-4.067948420010936,-1.5820026397705078,-7.592725188254562,4.428719908713546,-4.587363914012528,1.4233586344715121,-3.213664050156254,66.38642352332735,30.403510318146473,3.0053612742420257,5,-1.3749961853027344,2.0800018310546875,3.772500991821289,7.0,4.8899993896484375,2,0.029943336572546997,-2.4133648006673245,76.29000091552734,-1.3823559110951542,75.13999938964844,1.928572596334625,75.66999816894531,0.029943336572546997 10092,2012-05-31,73.87000274658203,75.20999908447266,73.22000122070312,74.9000015258789,5148700.0,-0.02559022390829513,1.4121275454528641,-11.444896575110207,32.240051962987025,27.17040006385985,0.8358674136342472,3.7239635691667416,5.991323773985528,9.025206808456034,21.871568051365735,2.589996337890625,-4.20405777077309,-3.043997573852536,-8.530614295333208,2.442619147628136,-5.7873059345928795,-0.300689213112193,-1.0088491204769525,17.150431896095323,-20.19009357404944,2.743308360740337,5,1.1149978637695312,4.019996643066406,5.914995193481445,8.939994812011719,6.659996032714844,3,0.059157911935906915,-1.4507199656135827,75.80999755859375,-2.4133648006673245,76.29000091552734,-1.3823559110951542,75.13999938964844,0.059157911935906915 10093,2012-06-01,71.5199966430664,72.47000122070312,71.12999725341797,71.68000030517578,5336500.0,-0.03181272527601686,-1.8510648659177975,0.1553435453764333,27.217843490976875,28.67905186292662,3.3062472647681176,5.491540264864739,8.175778956741823,11.311704475753487,23.704805836572714,2.7400054931640625,-4.295263284093835,-4.845503616333005,-10.176160832832224,0.485153600166214,-7.5108322245826145,-2.1801750080833955,5.4900054931640625,6.6326371732857226,-30.067995470341906,2.6653286082496095,6,2.5500030517578125,6.005001068115234,8.505002975463867,11.290000915527344,7.0800018310546875,4,0.1307327536685794,1.4121275454528641,73.87000274658203,-1.4507199656135827,75.80999755859375,-2.4133648006673245,76.29000091552734,0.1307327536685794 10094,2012-06-04,70.58999633789062,71.61000061035156,69.51000213623047,71.61000061035156,3767500.0,-0.013003360582035772,3.1176268194533785,6.374880793438871,28.61672638832276,29.547576523971323,4.278590865115547,5.930116940322733,8.976299433209391,12.155857250021754,25.918707346634672,2.0999984741210938,-4.032370267279433,-5.270503616333002,-10.786607799726667,0.2456005670606629,-8.028555708029828,-2.5124515246361767,6.302405700683593,14.399922688802084,-24.338057334619215,2.7580520916968307,6,2.6700057983398438,6.125003814697266,9.55000114440918,12.220001220703125,7.57000732421875,0,0.13967985723012433,-1.8510648659177975,71.5199966430664,1.4121275454528641,73.87000274658203,-1.4507199656135827,75.80999755859375,0.13967985723012433 10095,2012-06-05,71.6500015258789,71.95999908447266,70.30999755859375,70.47000122070312,2903800.0,0.01501636553307617,-1.1999908447731285,-1.1568581985728603,34.574795057705884,31.197072613267355,2.9556340451221104,4.421860411238725,7.7832447560757885,11.00332150695165,27.891386756179052,1.6500015258789062,-3.528372486592957,-3.781998443603513,-9.202834977492572,1.638838090285546,-6.492416710548042,-1.0715801766589834,4.947104516601556,31.610050971593168,-10.069054105557413,2.7104182669445316,6,1.6100006103515625,5.064998626708984,8.707496643066406,11.159996032714844,6.6100006103515625,1,0.14054430537851537,3.1176268194533785,70.58999633789062,-1.8510648659177975,71.5199966430664,1.4121275454528641,73.87000274658203,0.14054430537851537 10096,2012-06-06,73.51000213623047,73.5199966430664,71.91999816894531,72.0999984741211,3188700.0,0.025959533436712645,1.237771565154296,1.1949180486858695,47.84289046487727,33.53057866383733,0.9756209545676029,2.1167107794872493,5.746523188294802,9.061624755799414,29.222206330343038,1.8699951171875,-3.016922111056658,-1.570497894287115,-6.484759295520092,3.343763506945862,-4.027628594903604,0.8866328063293736,2.8036197499999957,70.175476168168,22.515503311232585,2.45713070061649,6,-0.25,3.204998016357422,6.847496032714844,8.269996643066406,3.970001220703125,2,0.11522243197607751,-1.1999908447731285,71.6500015258789,3.1176268194533785,70.58999633789062,-1.8510648659177975,71.5199966430664,0.11522243197607751 10097,2012-06-07,73.51000213623047,75.44000244140625,73.33000183105469,74.55000305175781,2951900.0,0.0,-2.014283300908442,-0.7375873861004697,51.88547809719061,35.95348360234523,0.6628109171614085,1.771197473566744,5.578408949022048,8.975586427431722,30.074215068609668,2.1100006103515625,-2.7192102265221365,-1.2934978485107393,-5.879225437258299,3.29222974023682,-3.586361642884526,0.9993659458630475,2.531474959999997,67.4536221610098,14.90241833964513,2.292863794373783,6,-0.25,3.204998016357422,7.177497863769531,6.964996337890625,3.2699966430664062,3,0.09780974837528977,1.237771565154296,73.51000213623047,-1.1999908447731285,71.6500015258789,3.1176268194533785,70.58999633789062,0.09780974837528977 10098,2012-06-08,74.30999755859375,74.31999969482422,72.55999755859375,72.9800033569336,3574800.0,0.010882810489934558,1.60741351930239,-1.2788394527381433,53.75837441601825,38.6003270666793,-0.3915655946208574,0.6376672991192152,4.681894541212586,8.089339345771378,31.44634121255724,1.7600021362304688,-2.33702104717662,-0.2610023498535128,-4.410148042021319,3.8881433423142937,-2.335575195937409,1.8135704962303834,1.4702205392367205,80.94426939866737,23.298563373817515,2.0745728460839,6,-1.0499954223632812,2.4050025939941406,6.37750244140625,6.165000915527344,1.6300048828125,4,0.08370342383336271,-2.014283300908442,73.51000213623047,1.237771565154296,73.51000213623047,-1.1999908447731285,71.6500015258789,0.08370342383336271 10099,2012-06-11,72.54000091552734,75.30999755859375,72.41999816894531,75.19999694824219,2896100.0,-0.023819091659514013,1.006945934561985,-2.0000057364118744,40.48110819743306,39.292941376996446,1.0849277439736227,1.9956894678895196,6.328623829604808,9.740999315684576,32.42115878477757,2.8899993896484375,-2.194684314798849,-1.7044990539550753,-5.361507063358843,1.9525089554486925,-3.533003058656959,0.12400495074680862,2.989408543839133,43.46980963712076,-13.584654631302378,1.828504004701887,6,0.3549995422363281,3.25,8.15749740600586,7.93499755859375,3.1200027465820312,0,0.08354008108782085,1.60741351930239,74.30999755859375,-2.014283300908442,73.51000213623047,1.237771565154296,73.51000213623047,0.08354008108782085 10100,2012-06-12,74.05999755859375,74.19000244140625,72.37999725341797,72.80999755859375,2626000.0,0.020953909896368028,1.397342360549717,-0.4699255129054556,47.227523791416466,40.42719909632535,-0.8768733698225191,0.22994056325532597,4.6872631541250485,8.098806961943254,32.85632519701587,1.8100051879882812,-2.0979770850829738,-0.021002197265630684,-3.377196282794756,3.3351918882634948,-1.6990992400301934,1.657094845498932,1.25,60.79536341449669,4.312095619948003,1.6780970427645654,6,-1.5849952697753906,1.0950050354003906,6.905000686645508,6.415000915527344,1.6300048828125,1,0.05536060273661003,1.006945934561985,72.54000091552734,1.60741351930239,74.30999755859375,-2.014283300908442,73.51000213623047,0.05536060273661003 10101,2012-06-13,73.2699966430664,74.4000015258789,72.91000366210938,73.88999938964844,3021100.0,-0.010667039448689186,-1.2238961482620208,-0.496002197265625,41.33246939235767,41.43746769958875,-0.5420658548156183,0.7969597414831071,5.302630946405344,8.759181104513871,32.9792199680565,1.4899978637695312,-1.9841255914480485,-0.6435028076171818,-3.794250315620573,2.5072447003862095,-2.2188765616188704,0.9318709463845067,2.0400009155273438,29.08489806298478,-21.554750306415666,1.5753737540016928,6,-0.7949943542480469,1.8250045776367188,7.560001373291016,6.900001525878906,2.6100006103515625,2,0.06810434996295678,1.397342360549717,74.05999755859375,1.006945934561985,72.54000091552734,1.60741351930239,74.30999755859375,0.06810434996295678 10102,2012-06-14,74.70999908447266,75.01000213623047,72.83000183105469,73.33999633789062,3646200.0,0.019653371193958158,1.2131883367607363,-2.209672060542669,47.11191658897263,43.647920266032735,-2.067839671935616,-0.6337956959180104,3.7153125432235896,7.198844828572788,32.271776599258764,2.1800003051757812,-1.984870677220428,0.7699996948242216,-2.3990476751370835,3.9390470647855267,-0.814523990156431,2.354523379804874,0.3679986572265648,79.52223851099231,30.454633873601743,1.5845236849806503,6,-2.234996795654297,0.21500015258789062,5.897499084472656,5.450000762939453,0.44000244140625,3,0.037076754201655904,-1.2238961482620208,73.2699966430664,1.397342360549717,74.05999755859375,1.006945934561985,72.54000091552734,0.037076754201655904 10103,2012-06-15,75.3499984741211,75.80999755859375,74.91000366210938,75.19999694824219,4118200.0,0.008566448902305623,-1.4657769045055966,0.10948994536918956,50.627612200644364,46.093574245179575,-2.3550815487434704,-1.145057164150927,2.949805211526069,6.448675801750994,30.748823855705766,1.0999984741210938,-2.0125243194022318,1.290999221801755,-1.903323784677113,4.485322228280623,-0.306162281437679,2.888160725041189,-5.839996337890625,86.58894916777327,36.44332922544234,1.5971615032394342,6,-2.2900009155273438,-0.4249992370605469,5.155000686645508,4.659999847412109,-1.4799957275390625,4,0.01897810662420807,1.2131883367607363,74.70999908447266,-1.2238961482620208,73.2699966430664,1.397342360549717,74.05999755859375,0.01897810662420807 10104,2012-06-18,74.88999938964844,75.37000274658203,74.4000015258789,75.0,3479800.0,-0.006104832034344976,1.28233942483754,-0.7333299425258125,45.635905717051266,47.32258654066239,-1.3644707670994762,-0.580954280997318,3.256375822891897,6.773315870264682,29.22192844894425,0.970001220703125,-1.795310499384783,0.7460002899169922,-2.4414249627325546,3.933425542566539,-0.8477123364077812,2.3397129162417656,-5.253997344970699,73.17789833554652,25.68083320708294,1.5937126263247716,6,-1.0250015258789062,-0.2599983215332031,5.614999771118164,5.119998931884766,-1.1599960327148438,0,0.01402060435726149,-1.4657769045055966,75.3499984741211,1.2131883367607363,74.70999908447266,-1.2238961482620208,73.2699966430664,0.01402060435726149 10105,2012-06-19,77.02999877929688,77.98999786376953,75.51000213623047,75.5999984741211,3782300.0,0.028575235773659724,-2.0807534652292383,-12.999930642252739,53.44633172613141,47.94519112524619,-2.973787393130962,-2.7252115454932238,1.061377986893774,4.510623955754042,28.232381186058518,3.0999984741210938,-1.1721670132385782,2.799999618530279,-0.60525948144263,6.205258718503188,1.0973700685438246,4.502629168516734,-7.270516824340817,81.39535227573481,34.78865797963451,1.7026295499864528,6,-1.845001220703125,-3.0549964904785156,3.4724998474121094,2.924999237060547,-2.0,1,-0.017785215356328266,1.28233942483754,74.88999938964844,-1.4657769045055966,75.3499984741211,1.2131883367607363,74.70999908447266,-0.017785215356328266 10106,2012-06-20,76.86000061035156,77.86000061035156,76.30000305175781,76.68000030517578,3042500.0,-0.0022069086283174055,-2.3191620605972063,0.12587431242097177,59.38480165250862,48.7784492980593,-2.546399751035935,-2.5330813731348485,1.268047687872638,4.550426403537557,27.376338654096205,1.55999755859375,-0.48274050940139546,2.533501434326169,-1.0594935418374263,6.126496410489764,0.7370039462443714,4.329998922407967,-6.771298019042959,78.10081158486007,26.621026707040585,1.7964974880817999,6,-1.6750030517578125,-3.1100006103515625,3.2949981689453125,3.05999755859375,1.2399978637695312,2,-0.015222458491468416,-2.0807534652292383,77.02999877929688,1.28233942483754,74.88999938964844,-1.4657769045055966,75.3499984741211,-0.015222458491468416 10107,2012-06-21,75.05999755859375,77.6500015258789,74.94000244140625,76.95999908447266,2706500.0,-0.02341924326650846,-1.5327191765926422,-10.55554613656593,61.50845756731404,49.63956964820328,-0.5625679490784563,-0.8465780536938325,3.0510346990302537,6.217705885199493,26.09085777250119,2.7099990844726562,0.02227875557123582,0.7779983520507869,-2.7518244013391353,4.307821105440709,-0.9869130246441813,2.542909728745755,-4.655243156386703,18.38430935845015,-37.16685803289951,1.7649113766949638,6,0.125,-1.30999755859375,4.907501220703125,4.8600006103515625,2.2600021362304688,3,0.010924589947982621,-2.3191620605972063,76.86000061035156,-2.0807534652292383,77.02999877929688,1.28233942483754,74.88999938964844,0.010924589947982621 10108,2012-06-22,75.52999877929688,76.16000366210938,75.02999877929688,75.30000305175781,3574000.0,0.0062616738074927625,-1.9350613320650774,-0.1210502857005184,66.55496999888524,52.53666540392019,-0.9401830170108667,-1.3993508989026253,2.5114223967530904,5.636485334172619,25.05631024162004,1.1300048828125,0.16010064594509288,1.2549995422363338,-2.2637715652196277,4.773770649692295,-0.504386011491647,3.0143850959643146,-4.8218346386273225,31.476278721830713,-28.070707674256507,1.7593855537279843,6,-0.345001220703125,-1.779998779296875,2.992502212524414,3.4550018310546875,1.2900009155273438,4,-0.005031077182039212,-1.5327191765926422,75.05999755859375,-2.3191620605972063,76.86000061035156,-2.0807534652292383,77.02999877929688,-0.005031077182039212 10109,2012-06-25,74.41000366210938,75.11000061035156,73.75,74.88999938964844,3031000.0,-0.014828480541356659,1.9565289502927372,-2.0869767133284682,59.21229749365533,53.86830692639117,0.5285503143049795,-0.3550530856554417,3.5431656743915596,6.625324632544334,24.164616170238588,1.779998779296875,0.20756852474404752,0.1715042114257841,-3.3245588149048757,3.667567237756444,-1.5765273017395458,1.919535724591114,-3.4105661725158285,15.566131949005388,-45.55190610553727,1.7480315131653283,6,0.9999961853027344,-0.660003662109375,2.6999969482421875,3.4799957275390625,3.1199951171875,0,-0.007257101047588255,-1.9350613320650774,75.52999877929688,-1.5327191765926422,75.05999755859375,-2.3191620605972063,76.86000061035156,-0.007257101047588255 10110,2012-06-26,76.0,76.37000274658203,74.43000030517578,74.72000122070312,4600100.0,0.021368045419144055,-1.0860234460241023,-2.666687859617891,58.46363222854808,55.771769463745656,-0.8463160211766905,-2.0742367273875573,1.878350088641895,4.904103132838216,23.41287386653591,1.9599990844726562,0.20456372187905458,1.7760005950927678,-1.686480722289403,5.238481912474938,0.044759936401675304,3.50724125378386,-4.720940095439417,54.74451741766381,-5.011859959311799,1.7312406586910882,6,-0.5900001525878906,-2.25,1.0799999237060547,1.8899993896484375,0.410003662109375,1,-0.029868376882452696,1.9565289502927372,74.41000366210938,-1.9350613320650774,75.52999877929688,-1.5327191765926422,75.05999755859375,-0.029868376882452696 10111,2012-06-27,78.08000183105469,78.38999938964844,75.94999694824219,76.08000183105469,5240700.0,0.027368445145456333,-1.1592848655071837,1.5625014901175405,63.6093019620602,57.604812282977605,-2.4275484080616394,-4.190294445071103,-0.29672029217027784,2.6879911660353457,22.671032226431393,2.44000244140625,0.6485352695217443,3.742502212524414,-0.07000928861181421,7.555013713660642,1.8362464619562928,5.648757963092535,-6.532504408125746,93.31901725493033,33.10963107861915,1.9062557505681166,6,-2.0100021362304688,-4.130001068115234,-1.0850028991699219,-0.19000244140625,-0.5699996948242188,2,-0.039062538168957106,-1.0860234460241023,76.0,1.9565289502927372,74.41000366210938,-1.9350613320650774,75.52999877929688,-0.039062538168957106 10112,2012-06-28,78.23999786376953,78.72000122070312,76.95999908447266,77.4800033569336,4127400.0,0.0020491294692979167,1.046512659463104,0.37999725341796875,62.16719395354616,58.88698803330003,-2.273207724408877,-4.222610585549006,-0.5531753606742598,2.4006945252122307,21.165362214720147,1.7600021362304688,0.8986412973506646,3.6839984893798885,-0.4986349069263696,7.866631885686147,1.5926817912267666,5.77531518753301,-6.281950322837417,90.34198714209398,31.402331455468897,2.091316698153129,6,-2.0049972534179688,-4.124996185302734,-1.2449989318847656,-0.34999847412109375,0.19000244140625,3,-0.001789358301008681,-1.1592848655071837,78.08000183105469,-1.0860234460241023,76.0,1.9565289502927372,74.41000366210938,-0.001789358301008681 10113,2012-06-29,80.87000274658203,80.87999725341797,79.41000366210938,80.02999877929688,4880500.0,0.03361458275333584,2.418617648885301,1.1052763667757544,74.48560999742547,62.09251073111939,-4.512380843088906,-6.446748886164968,-3.233336214131157,-0.34452609823549096,19.259634046040475,2.6399993896484375,1.42120070022591,5.846503067016599,1.0478914169184605,10.645114717114737,3.4471972419675296,8.245808892065668,-8.37099891126823,99.85982453455861,37.353802088602166,2.399305825049066,6,-3.555004119873047,-5.6750030517578125,-4.022502899169922,-2.9800033569335938,-1.9000015258789062,4,-0.04389764969938559,1.046512659463104,78.23999786376953,-1.1592848655071837,78.08000183105469,-1.0860234460241023,76.0,-0.04389764969938559 10114,2012-07-02,80.44999694824219,81.05000305175781,79.91000366210938,81.0,3375800.0,-0.005193591988069901,2.507641024437193,-0.65476244539105,70.08170307611746,63.94088532556228,-3.5992479584274264,-5.533908159408213,-2.8861648546780714,-0.052289611015638116,16.874975865313697,1.1399993896484375,1.7615481657694545,4.933497238159177,0.027933468322643762,9.83906100799571,2.4807153532409103,7.386279123077443,-7.112893771117967,90.93646745350047,27.048564506368898,2.452781884918265,7,-3.0499954223632812,-5.169994354248047,-3.9299964904785156,-2.55999755859375,-1.279998779296875,0,-0.04512116085912765,2.418617648885301,80.87000274658203,1.046512659463104,78.23999786376953,-1.1592848655071837,78.08000183105469,-0.04512116085912765 10115,2012-07-03,81.72000122070312,81.72000122070312,80.41000366210938,80.80000305175781,1989400.0,0.015786256316181024,1.8478264475146369,-1.6727146622277709,75.77791628709787,65.7623425071833,-4.619837976158507,-6.3356436336886475,-4.186088619433804,-1.434874051091029,14.675395535479963,1.30999755859375,2.045430942742925,5.700001525878903,0.4130758722986343,10.986927179459173,3.0565386990887617,8.343464352669045,-7.457350058622879,100.0,30.399853894666307,2.643462826790137,7,-3.9850006103515625,-6.104999542236328,-5.350002288818359,-3.8300018310546875,-3.0400009155273438,1,-0.05127266738641145,2.507641024437193,80.44999694824219,2.418617648885301,80.87000274658203,1.046512659463104,78.23999786376953,-0.05127266738641145 10116,2012-07-05,81.9800033569336,82.45999908447266,80.80999755859375,81.16000366210938,2799900.0,0.0031816217859355067,-1.1710376397247417,0.8913057900585474,73.89875431755323,67.13904214609877,-4.55633813327691,-6.248945801179417,-4.505521594513596,-1.8010199186352907,13.427907638537045,1.6500015258789062,2.5085734852916914,5.536503601074216,-0.23829698313517156,11.311304185283603,2.649103308969515,8.423903893178917,-6.673323186646144,91.27280495383523,21.980615650699164,2.887400292104695,7,-3.8750038146972656,-5.995002746582031,-5.817502975463867,-4.090003967285156,-2.6100006103515625,3,-0.06794339432474694,1.8478264475146369,81.72000122070312,2.507641024437193,80.44999694824219,2.418617648885301,80.87000274658203,-0.06794339432474694 10117,2012-07-06,80.69999694824219,81.0,80.0999984741211,80.79000091552734,2624000.0,-0.015613641818461144,2.52940296497973,-0.10976097656286345,66.87695217264269,67.17481794318293,-2.6732884201361315,-4.640589878048246,-3.315874560318221,-0.6537208424058036,13.031821544644236,1.8800048828125,2.649426563344491,3.8969974517822266,-2.002727560268596,9.79672246383305,0.9471349457568152,6.846859957807638,-4.248785751685105,42.29492531937194,-23.784491936695048,2.949862506025408,7,-2.5949974060058594,-4.714996337890625,-4.537496566772461,-2.80999755859375,-0.9399948120117188,4,-0.03952905740575996,-1.1710376397247417,81.9800033569336,1.8478264475146369,81.72000122070312,2.507641024437193,80.44999694824219,-0.03952905740575996 10118,2012-07-09,80.52999877929688,80.69000244140625,79.62999725341797,80.30000305175781,2715200.0,-0.0021065449240889045,2.854542932445554,-2.5553954395185214,68.12337642597483,68.16493782455177,-1.9215216962057156,-4.195834851439471,-3.2677988058256346,-0.6246736969137032,12.269102242162072,1.0699996948242188,2.7051173611591253,3.415999221801755,-2.5852836501290852,9.417282093732595,0.41535778583633487,6.416640657767175,-3.1173815206733053,31.80215348282983,-32.00048698876341,3.000641435965423,7,-2.0849990844726562,-4.5449981689453125,-4.092498779296875,-2.6399993896484375,-0.40000152587890625,0,-0.026077219743618985,2.52940296497973,80.69999694824219,-1.1710376397247417,81.9800033569336,1.8478264475146369,81.72000122070312,-0.026077219743618985 10119,2012-07-10,78.5999984741211,81.4000015258789,78.08999633789062,80.69999694824219,4481000.0,-0.023966227920420136,-1.1217963295797724,-9.130597757579778,55.11400094534824,67.79275657086289,0.7435226235659229,-1.8852125704484877,-1.503681718729979,1.2278851321836726,11.696293339556613,3.3100051879882812,2.8364060350499614,1.1829990386962947,-4.446316750342035,6.812314827734625,-1.6316588558228773,3.997656933215467,3.8600006103515625,11.670522098169469,-47.84516192835678,2.8146578945191663,7,0.6049995422363281,-2.6149978637695312,-2.802499771118164,-1.0750007629394531,-3.5,1,0.004707414170037838,2.854542932445554,80.52999877929688,2.52940296497973,80.69999694824219,-1.1710376397247417,81.9800033569336,0.004707414170037838 10120,2012-07-11,78.16000366210938,79.05999755859375,77.56999969482422,78.8499984741211,4238400.0,-0.005597898480323549,1.6846978122057337,0.32856919684215496,54.16133863059786,66.74298286736709,1.7010155942628558,-1.1829572553687058,-1.2210169967353153,1.605775253358047,10.988968316214665,1.4899978637695312,2.8594460115902223,0.5380039215087891,-4.870873253105131,5.946881096122709,-2.166434665798178,3.2424425088157562,4.212595367431646,12.065522309350925,-43.23626383020982,2.7044385873069627,7,1.5499954223632812,-1.7750053405761719,-3.1725025177001953,-1.4450035095214844,-2.6500015258789062,2,0.012922139963071233,-1.1217963295797724,78.5999984741211,2.854542932445554,80.52999877929688,2.52940296497973,80.69999694824219,0.012922139963071233 10121,2012-07-12,78.26000213623047,78.8499984741211,77.0,78.16999816894531,3482200.0,0.0012794072343367269,1.9133911246478155,-0.13044151306405422,61.494264528317814,66.6682129312306,1.8207015187919637,-0.9380431158394913,-1.512020400445877,1.431488008422292,10.259681750834801,1.8499984741210938,3.1346918197035762,0.3885021209716797,-4.62070795926158,5.397712201204939,-2.11610291914495,2.8931071610883095,3.920492919921884,28.636402256219256,-30.04077177052583,2.504605040116626,7,1.4699974060058594,-1.0700035095214844,-3.272500991821289,-1.5450019836425781,-1.3199996948242188,3,0.005366702753396346,1.6846978122057337,78.16000366210938,-1.1217963295797724,78.5999984741211,2.854542932445554,80.52999877929688,0.005366702753396346 10122,2012-07-13,77.4800033569336,78.2300033569336,76.3499984741211,78.2300033569336,5452900.0,-0.00996676153853282,4.013346354166667,-8.332966008307197,56.85173618278373,64.70889361849262,2.7731882976449924,0.06336656112873129,-0.9389298533775445,2.1267986850622833,9.812370454649594,1.910003662109375,3.3228506045899593,-0.5299968719482422,-5.319512110515433,4.2595183666189484,-2.9247544912318375,1.8647607473353531,4.389661995849622,22.37632079091846,-38.099899732633986,2.394757619283597,7,1.9249954223632812,-0.06000518798828125,-2.492502212524414,-0.7650032043457031,0.40999603271484375,4,0.02439338290864046,1.9133911246478155,78.26000213623047,1.6846978122057337,78.16000366210938,-1.1217963295797724,78.5999984741211,0.02439338290864046 10123,2012-07-16,76.77999877929688,77.48999786376953,75.33000183105469,77.05999755859375,3469400.0,-0.009034648261590172,2.789468752927949,0.3733317057291667,58.5807129527221,63.431005827004256,3.1648291051444772,0.9233360901214098,-0.4279298973107757,2.7343108055847836,9.923754940753598,2.1599960327148438,3.2234517753729506,-1.3015014648437528,-5.96485165506968,3.361848725382174,-3.633176559956709,1.0301736302692035,4.648093223193371,23.887924565771794,-40.523026373323944,2.331675095112961,7,2.115001678466797,0.6399993896484375,-1.7924976348876953,-0.06499862670898438,0.8700027465820312,0,0.0388122350131781,4.013346354166667,77.4800033569336,1.9133911246478155,78.26000213623047,1.6846978122057337,78.16000366210938,0.0388122350131781 10124,2012-07-17,75.94000244140625,76.76000213623047,74.13999938964844,75.45999908447266,6071500.0,-0.010940301527031626,1.4716975020962815,-1.7143051771117166,49.77030053709482,60.54127074367058,3.685360251450618,1.9457910709779753,0.26743223271694205,3.48030234531646,9.992578768029414,2.6399993896484375,3.1307499125699394,-2.19399795532226,-6.727909385021263,2.3399134743767434,-4.460953670171762,0.0729577595272417,4.878280543940434,36.58544149709866,-27.8482950996071,2.2669557148495003,7,2.359996795654297,1.4799957275390625,-0.9525012969970703,0.7749977111816406,1.089996337890625,1,0.05517506817628348,2.789468752927949,76.77999877929688,4.013346354166667,77.4800033569336,1.9133911246478155,78.26000213623047,0.05517506817628348 10125,2012-07-18,75.66000366210938,75.94000244140625,74.8499984741211,75.48999786376953,4319300.0,-0.0036871052185297737,1.9862985065267602,0.3541762695700548,39.25401389822424,56.69185514152292,3.3697098513355286,2.232344201703498,0.4117130120923207,3.6769665546111128,10.525435319855623,1.0900039672851562,2.540308328133065,-2.4054969787597713,-7.04969362877921,2.238699671259667,-4.72759530376949,-0.08339865375005218,4.356885291753514,32.271859191478406,-27.330444137443337,2.322098325009721,7,2.109996795654297,1.7599945068359375,-1.3175029754638672,1.0549964904785156,0.45999908447265625,2,-0.0074016013862385766,1.4716975020962815,75.94000244140625,2.789468752927949,76.77999877929688,4.013346354166667,77.4800033569336,-0.0074016013862385766 10126,2012-07-19,75.69000244140625,76.12999725341797,75.0999984741211,75.9000015258789,3701400.0,0.0003964945525358754,2.0746666363004884,-1.2352466005475027,38.544507836057996,53.54380577079129,2.6302419059274627,2.2242355476440707,0.23323048524035528,3.5610455160345964,11.04943522021425,1.029998779296875,2.0635413196723675,-2.316998291015622,-7.053685753912987,2.4196891718817426,-4.685342022464297,0.05134544043305311,3.621659764750902,37.8973483682625,-17.08060667024045,2.36834373144868,7,2.079998016357422,1.9549980163574219,-1.875,1.0249977111816406,0.9799957275390625,3,-0.002378125239395068,1.9862985065267602,75.66000366210938,1.4716975020962815,75.94000244140625,2.789468752927949,76.77999877929688,-0.002378125239395068 10127,2012-07-20,75.87999725341797,76.61000061035156,74.94999694824219,75.19000244140625,3233000.0,0.0025101705097552163,-1.8375990349189788,-3.285703905540418,21.288814204541467,48.33996552396536,1.8826041234484592,2.2122458793559616,-0.05806729765993168,3.2863189455009802,11.663019847821808,1.660003662109375,1.3227470197470836,-2.168003463745123,-6.81054552361114,2.474538596120894,-4.489274493678138,0.1532675661878926,2.811065414758133,51.940258397462024,2.530520583394683,2.3212710299330106,7,1.8900032043457031,1.7650032043457031,-2.0949954986572266,0.8350028991699219,-0.6100006103515625,4,0.013969494285142936,2.0746666363004884,75.69000244140625,1.9862985065267602,75.66000366210938,1.4716975020962815,75.94000244140625,0.013969494285142936 10128,2012-07-23,75.1500015258789,75.73999786376953,74.16999816894531,74.47000122070312,2811700.0,-0.00962039739011955,-1.4531122409446098,0.98551509857473,20.55555602650624,44.5001383107607,1.9771053195990902,3.0696985403323254,0.5629557378432821,3.9328646952800312,12.437009309808966,1.7099990844726562,0.5578187200296156,-2.8789993286132756,-7.567810879342019,1.8098122221154682,-5.22340510397764,-0.5345935532489108,2.994933548873874,38.54965944398662,-5.375597617828397,2.34440577536437,7,1.4499969482421875,2.954998016357422,-1.4500007629394531,1.5649986267089844,-1.3400039672851562,0,0.03646038334178847,-1.8375990349189788,75.87999725341797,2.0746666363004884,75.69000244140625,1.9862985065267602,75.66000366210938,0.03646038334178847 10129,2012-07-24,73.87000274658203,75.33000183105469,73.2300033569336,75.20999908447266,3550400.0,-0.017032584874347445,1.6582228360068374,-1.9705819654657855,6.437236918871733,39.197460342791125,2.81122525007396,4.53993221013431,1.7133151556136,5.118728069030496,12.828138964245333,2.0999984741210938,-0.0829006833122321,-4.131998062133789,-8.913851366920241,0.6498552426526629,-6.522924714527022,-1.741071409740556,3.794340045958222,18.934908571338283,-17.157952845406896,2.390926652393229,7,2.1699981689453125,3.9749984741210938,0.12249565124511719,2.8449974060058594,0.4499969482421875,1,0.051170957611366585,-1.4531122409446098,75.1500015258789,-1.8375990349189788,75.87999725341797,2.0746666363004884,75.69000244140625,0.051170957611366585 10130,2012-07-25,73.7300033569336,75.05999755859375,72.8499984741211,74.69999694824219,3484400.0,-0.00189521300180151,1.6153915606899882,0.7238777927076454,3.5994672287312,32.764705087281506,2.5219554933979254,4.744397224941437,1.775469409640067,5.175596049987789,13.918269838068593,2.2099990844726562,-0.7901466151091512,-4.158497619628903,-9.238870288042335,0.9218750487845284,-6.698683953835612,-1.6183112854221946,3.313531914621734,23.404371884073853,-5.4727814965723915,2.5401863342067124,7,1.80999755859375,3.9249954223632812,0.5174961090087891,2.984996795654297,0.7999954223632812,2,0.044757836323263245,1.6582228360068374,73.87000274658203,-1.4531122409446098,75.1500015258789,-1.8375990349189788,75.87999725341797,0.044757836323263245 10131,2012-07-26,75.02999877929688,75.37999725341797,73.86000061035156,74.94999694824219,3563200.0,0.01763183728705231,2.8974333894127313,-0.08247665940427407,18.18173255423652,28.46803801744292,0.7996975229334566,3.377345656878944,0.4340188084448471,3.806369830612425,14.492148756604193,1.649993896484375,-1.1151992768492391,-2.7060020446777315,-7.942867759387454,2.530863670031991,-5.324434902032593,-0.08756918732287033,1.3425706046689783,57.97869858024354,29.52653632311486,2.618432857354858,7,0.1399993896484375,2.625,-0.4499988555908203,1.6850013732910156,0.0800018310546875,3,0.014527575436745543,1.6153915606899882,73.7300033569336,1.6582228360068374,73.87000274658203,-1.4531122409446098,75.1500015258789,0.014527575436745543 10132,2012-07-27,78.0999984741211,78.87000274658203,75.2300033569336,75.43000030517578,5698000.0,0.040916963145031016,-1.3713412361142177,33.37421323669655,39.71208502561763,26.371523803320205,-2.4284886654488673,0.3123332752030876,-2.5639565103310815,0.7261223660172078,14.597840608948353,3.8400039672851562,-1.3409017406437016,0.3709976196289091,-4.863405241257595,5.605400480515414,-2.2462038108143503,2.9881990500721685,-5.25,87.20924043221376,56.736130513303316,2.617201430443253,7,-2.2399978637695312,-0.44499969482421875,-3.6324996948242188,-1.3849983215332031,-3.9799957275390625,4,-0.018309863420158945,2.8974333894127313,75.02999877929688,1.6153915606899882,73.7300033569336,1.6582228360068374,73.87000274658203,-0.018309863420158945 10133,2012-07-30,77.31999969482422,79.1500015258789,77.16000366210938,78.86000061035156,3805000.0,-0.009987180467811774,-1.1397907240979028,-0.5767797646601631,43.99623825528332,25.729961327563373,-1.7476158094488596,0.856659654041465,-1.6805041673241732,1.4912336833103268,13.951045596153216,1.9899978637695312,-1.7332591943386007,-0.2315010070800838,-5.253901066642584,4.790899052482416,-2.742701036861334,2.279699022701166,-4.349601135253906,70.9523659588691,36.526948111757854,2.5112000297812496,7,-1.3199996948242188,0.33499908447265625,-2.8525009155273438,-0.6049995422363281,-2.5,0,-0.026513231503479173,-1.3713412361142177,78.0999984741211,2.8974333894127313,75.02999877929688,1.6153915606899882,73.7300033569336,-0.026513231503479173 10134,2012-07-31,76.81999969482422,78.26000213623047,76.61000061035156,77.31999969482422,3494700.0,-0.006466632203484979,-2.586966977924469,0.3246751316565189,43.749968863182325,26.22951187922538,-1.2400672293373987,1.1286311295967835,-1.087820040918075,1.9546060704755064,13.111715211267683,1.6500015258789062,-2.0261543719546466,-0.5500011444091797,-5.390430778063987,4.2904284892456275,-2.970215961236576,1.8702136724182168,-3.6024170166015637,63.01586186685139,24.697863174468324,2.420214816827403,7,-0.8199996948242188,0.8349990844726562,-2.3525009155273438,-0.10499954223632812,0.220001220703125,1,-0.03918253252002124,-1.1397907240979028,77.31999969482422,-1.3713412361142177,78.0999984741211,2.8974333894127313,75.02999877929688,-0.03918253252002124 10135,2012-08-01,77.52999877929688,80.79000091552734,76.5,77.62999725341797,11282500.0,0.009242372914517016,-2.972230365752433,0.1999969482421875,46.77844345247915,27.144393614383283,-1.851630764024847,0.09342253156764002,-1.7633180370016674,1.2150892190612126,12.370414742018939,4.290000915527344,-2.2925772939736078,0.3694980621337862,-4.019882554316155,4.758878678583727,-1.8251922460911771,2.5641883703587496,-4.07511934716797,52.95812420389529,12.861289502327729,2.1946903082249687,8,-0.7099990844726562,0.125,-2.9499988555908203,-0.8149986267089844,0.69000244140625,2,-0.04140331658730578,-2.586966977924469,76.81999969482422,-1.1397907240979028,77.31999969482422,-1.3713412361142177,78.0999984741211,-0.04140331658730578 10136,2012-08-02,76.41000366210938,78.0,75.75,77.0,3864300.0,-0.0144459581429347,-1.3560164251362103,5.900053406576639,45.41558714101073,29.825146162879875,-0.6914793561065693,0.8165989119872137,-0.6088746133623886,2.3100908431132154,11.202488944707184,2.25,-2.381189445300535,-0.47199707031249716,-4.236122487323328,3.292128346698334,-2.3540597788179127,1.4100656381929184,-2.5150169409765653,21.223036390581264,-20.243071883694682,1.8820627085054178,8,0.40999603271484375,1.2449951171875,-1.8300037384033203,0.3049964904785156,0.779998779296875,3,-0.024604172133350755,-2.972230365752433,77.52999877929688,-2.586966977924469,76.81999969482422,-1.1397907240979028,77.31999969482422,-0.024604172133350755 10137,2012-08-03,77.51000213623047,78.20999908447266,77.2699966430664,77.7300033569336,3804900.0,0.014396000803577502,-1.685674426715494,0.37288573940930014,53.02404814052787,33.432756397771165,-1.7164491376098,-0.5635321369102684,-1.6938150245022427,1.1561137741613834,10.401847344207182,1.7999954223632812,-2.27340306979913,0.7875011444091768,-2.540514798439858,4.115517087258212,-0.8765068270153478,2.4515091158337015,-3.201314563433982,34.92067096274162,-8.406722665775767,1.664007971424521,8,-0.69000244140625,0.14499664306640625,-2.500001907348633,-0.7950019836425781,0.7399978637695312,4,-0.03096376544617685,-1.3560164251362103,76.41000366210938,-2.972230365752433,77.52999877929688,-2.586966977924469,76.81999969482422,-0.03096376544617685 10138,2012-08-06,78.43000030517578,78.98999786376953,77.56999969482422,77.94999694824219,2385600.0,0.011869412251187095,-1.2903235730238911,-2.1818213344430575,60.2469292398656,39.41161110010382,-2.3716552541373943,-1.7380334285601862,-2.5787276281700997,0.18805657085806615,9.93026599617774,1.4799957275390625,-2.1263932799003413,1.8124992370605497,-1.1185520517662155,4.743550525887315,0.3469735926471742,3.2780248814739252,-3.73243393181545,53.1745995703925,8.622845187318262,1.4655256444133802,8,-1.6100006103515625,-0.7750015258789062,-3.2549991607666016,-1.7150001525878906,0.3600006103515625,0,-0.05495343034327804,-1.685674426715494,77.51000213623047,-1.3560164251362103,76.41000366210938,-2.972230365752433,77.52999877929688,-0.05495343034327804 10139,2012-08-07,78.97000122070312,79.69000244140625,78.69999694824219,78.69999694824219,2506400.0,0.006885132135995953,-6.3332579824809265,0.5625049670189939,63.33603836222796,46.04900789271457,-2.360359606562284,-2.370426385347571,-3.05955867342135,-0.3981496110197469,10.335331180433405,1.2600021362304688,-1.8127180774178413,2.3340000152587947,-0.6538581782237571,5.321858208741347,0.8400709185175117,3.827929112000078,-3.9068887748127707,63.88890150362623,17.04919158369055,1.4939290967412773,8,-1.6450004577636719,-1.31500244140625,-2.7150020599365234,-2.2550010681152344,1.4000015258789062,1,-0.05255162038405692,-1.2903235730238911,78.43000030517578,-1.685674426715494,77.51000213623047,-1.3560164251362103,76.41000366210938,-0.05255162038405692 10140,2012-08-08,79.16999816894531,79.8499984741211,78.33999633789062,78.55999755859375,2412700.0,0.00253256863556639,-1.8761861857497857,2.2592257699915232,63.8314930965345,51.12120350852546,-1.9082114328828226,-2.625487545059414,-3.2339154732832185,-0.6688860623229971,10.944791671601788,1.5100021362304688,-1.3943474593275766,2.483497238159174,-0.6437080537279769,5.610702530046325,0.9198945922155985,4.0470998841027495,-3.763272414876738,83.41462053052224,33.979616767407954,1.5636026459435726,8,-1.1599960327148438,-1.5149993896484375,-2.829996109008789,-2.454998016357422,2.8300018310546875,2,-0.026904096282440837,-6.3332579824809265,78.97000122070312,-1.2903235730238911,78.43000030517578,-1.685674426715494,77.51000213623047,-0.026904096282440837 10141,2012-08-09,78.68000030517578,79.16999816894531,78.25,79.0999984741211,2746400.0,-0.006189186246081446,2.285722070844687,-0.6885208995172224,60.86959869778771,53.4720383609888,-0.945434827023135,-2.216028063568828,-2.7079683244568287,-0.25223718675377427,11.845794844675753,0.9199981689453125,-0.6923036065730344,1.9724994659423771,-1.2044413082415701,5.149440240126324,0.3840290788504035,3.5609698530343508,-2.950278041419679,54.65126594631039,5.304590911690809,1.5884703870919732,8,-0.4099998474121094,-1.0250015258789062,-2.0049991607666016,-1.9650001525878906,2.339996337890625,3,-0.005846455041795373,-1.8761861857497857,79.16999816894531,-6.3332579824809265,78.97000122070312,-1.2903235730238911,78.43000030517578,-0.005846455041795373 10142,2012-08-10,79.37000274658203,79.4000015258789,77.37999725341797,78.4000015258789,5904100.0,0.008769731046389673,2.922343041687654,-2.3095367847411445,66.43305077595335,55.96501752995213,-1.6051395496057381,-2.906177769740026,-3.2907209960879698,-1.0000261665045684,12.641161488986885,2.0200042724609375,0.11852289057125631,2.568001937866214,-0.8116609735350977,5.947664849267525,0.878170482165558,4.2578333935668695,-3.336663763719656,80.56698419758578,28.62129825572798,1.6898314557006573,8,-1.1000022888183594,-2.2450027465820312,-2.325002670288086,-2.6550025939941406,1.9399948120117188,4,-0.027466299984091447,2.285722070844687,78.68000030517578,-1.8761861857497857,79.16999816894531,-6.3332579824809265,78.97000122070312,-0.027466299984091447 10143,2012-08-13,79.76000213623047,80.31999969482422,79.22000122070312,79.61000061035156,3088600.0,0.004913687490898155,-1.3655873401314225,0.15464055372030833,74.64438667235308,59.397730619859985,-1.8021403693759197,-3.2269217920618587,-3.490968219711476,-1.439744043570144,13.158614232454319,1.0999984741210938,0.736607405183392,2.8090011596679716,-0.8201307762303287,6.438133095566272,0.9944351917188214,4.623567127617122,-3.441263437408196,80.95247981066662,23.805403244471947,1.8145659679491517,8,-1.4900016784667969,-2.6350021362304688,-2.7150020599365234,-3.045001983642578,2.220001220703125,0,-0.018931821662333648,2.922343041687654,79.37000274658203,2.285722070844687,78.68000030517578,-1.8761861857497857,79.16999816894531,-0.018931821662333648 10144,2012-08-14,80.12999725341797,80.38999938964844,79.83999633789062,80.33999633789062,3615100.0,0.004638855407194553,2.5483474023576895,-1.399979655154875,76.27260165341438,62.67485930885279,-1.8475224379455568,-3.443466492414842,-3.6330182402168134,-1.8329021834975663,13.210860009983385,0.6299972534179688,0.9638381079002727,2.96949653625488,-0.8903218356018812,6.829314908111641,1.0395873503264994,4.8994057221832605,-3.542982821593398,91.36206140517632,28.70968988029413,1.9299091859283786,8,-2.05999755859375,-3.0049972534179688,-2.914997100830078,-3.414997100830078,2.160003662109375,1,-0.016722780279809224,-1.3655873401314225,79.76000213623047,2.922343041687654,79.37000274658203,2.285722070844687,78.68000030517578,-0.016722780279809224 10145,2012-08-15,75.0999984741211,76.13999938964844,73.75,76.11000061035156,18927300.0,-0.06277298080254612,3.4672898529023795,4.809554950045413,50.219986736058594,63.20868148608034,3.1307648372855112,1.6257816515366557,1.5370039809681089,3.137902752330291,13.327806092790102,6.379997253417969,1.0648711959711932,-2.0325019836425753,-5.945905069758737,1.8809011024735867,-3.989203526700649,-0.07580044058450142,5.69000244140625,20.331304189962747,-41.13959451905856,1.9567015430580803,8,1.970001220703125,1.720001220703125,2.4950008392333984,1.6150016784667969,7.599998474121094,2,0.07017316084602765,2.5483474023576895,80.12999725341797,-1.3655873401314225,79.76000213623047,2.922343041687654,79.37000274658203,0.07017316084602765 10146,2012-08-16,75.51000213623047,75.54000091552734,74.30999755859375,75.29000091552734,9385700.0,0.005459436357387659,7.785776566757493,-0.21782253008316776,40.226417658297166,61.78672254361025,2.8828307064950423,1.2665374235097318,1.214712466244606,2.63951214295156,13.558954414211694,1.2300033569335938,1.2223285455077644,-1.6134983062744084,-5.5416696476494565,2.3146730351006397,-3.5775839769619324,0.35058736441311567,5.139198760986332,26.5060587049791,-30.39924213239514,1.964085670687527,8,1.55999755859375,1.30999755859375,2.537496566772461,1.2049980163574219,7.439994812011719,3,0.08594885022067245,3.4672898529023795,75.0999984741211,2.5483474023576895,80.12999725341797,-1.3655873401314225,79.76000213623047,0.08594885022067245 10147,2012-08-17,76.94000244140625,77.0,76.06999969482422,76.3499984741211,5687200.0,0.018937892527083555,1.6197225475763208,2.6818213344430575,48.63310205450467,60.49629730079238,1.5237071006591947,-0.08430032445787106,-0.10915052859037644,1.134610423433429,13.834179312948368,1.4899978637695312,1.3303012777342076,-0.23649826049805256,-4.122402847982656,3.6494063269865507,-2.1794505542403613,1.7064540332442562,3.5712144378662174,48.042209858925126,-6.793506790259876,1.9429522937423036,8,0.12999725341796875,-0.12000274658203125,1.5199966430664062,-0.22500228881835938,4.709999084472656,4,0.05302825672207745,7.785776566757493,75.51000213623047,3.4672898529023795,75.0999984741211,2.5483474023576895,80.12999725341797,0.05302825672207745 10148,2012-08-20,77.88999938964844,77.9800033569336,76.55999755859375,77.0,4939700.0,0.012347243541688924,1.6541982773372883,1.5084633985491316,53.728226293954805,59.4287626265398,0.5465289623027019,-0.8627311535153126,-0.9655729868413658,0.14704883081830644,13.607511949689199,1.4200057983398438,1.5795366241572708,0.5764987945556612,-3.2002503157860787,4.353247904897401,-1.3118757606152087,2.464873349726531,2.4859931520385743,62.34939412950209,8.195284801853106,1.888374555170871,8,-0.8199996948242188,-1.0699996948242188,0.5224990844726562,-1.1749992370605469,3.5200042724609375,0,0.04390805232693107,1.6197225475763208,76.94000244140625,7.785776566757493,75.51000213623047,3.4672898529023795,75.0999984741211,0.04390805232693107 10149,2012-08-21,77.6500015258789,79.0199966430664,77.33000183105469,78.23999786376953,4729500.0,-0.003081241053410899,-1.7479685891153594,-0.662917688206148,50.43228711185817,57.93996196157577,0.6477072156354069,-0.3425901010597272,-0.5757991138252976,0.34562942517734996,12.867293818665045,1.6899948120117188,1.643280594343949,0.14750099182128906,-3.264377535567405,3.5593795192099833,-1.558438271873058,1.8534402555156362,2.5934711649743605,74.00387116014645,18.884753961047174,1.7059392636943482,8,-0.5800018310546875,-0.8300018310546875,0.5074977874755859,-0.9350013732910156,4.4499969482421875,1,0.05576306176390222,1.6541982773372883,77.88999938964844,1.6197225475763208,76.94000244140625,7.785776566757493,75.51000213623047,0.05576306176390222 10150,2012-08-22,77.02999877929688,77.66000366210938,76.61000061035156,77.47000122070312,3622200.0,-0.007984581254327439,1.5609601786378862,0.7457714788186003,52.31687443192897,56.989659265369234,1.0417823246669116,0.5663533767943534,0.14086168092427442,0.9136425508749824,11.962327717394054,1.0500030517578125,1.5130865623357295,-0.6375015258789034,-3.5661754174237643,2.2911723656659575,-2.101838471651334,0.826835419893527,3.0836044577393267,57.749506357020095,-1.5887783445426535,1.4643369457724316,8,0.04000091552734375,-0.20999908447265625,0.8299999237060547,-0.3149986267089844,5.44000244140625,2,0.06828511254818026,-1.7479685891153594,77.6500015258789,1.6541982773372883,77.88999938964844,1.6197225475763208,76.94000244140625,0.06828511254818026 10151,2012-08-23,76.12000274658203,76.76000213623047,75.8499984741211,76.62999725341797,3119100.0,-0.011813527809108826,1.363632760636506,1.1590719933416562,44.730853903026194,54.57830405726621,1.7326620782662019,1.6466198081878076,1.1644023951496507,1.7452319347987952,11.323472224458433,1.1800003051757812,1.2549779743612106,-1.6019977569580135,-4.359582515849439,1.1555870019334122,-2.9807901364037264,-0.22320537751230063,3.866328425713448,8.517489855546838,-51.682514632904656,1.37879237944571,8,0.9499969482421875,0.6999969482421875,1.474996566772461,-0.13500213623046875,6.4799957275390625,3,0.08644237998212123,1.5609601786378862,77.02999877929688,-1.7479685891153594,77.6500015258789,1.6541982773372883,77.88999938964844,0.08644237998212123 10152,2012-08-24,76.66999816894531,77.0199966430664,75.44000244140625,76.0,3769300.0,0.007225373128195045,1.3065690991713446,-1.3137360500254316,43.135708763875904,51.077339845213196,0.8486371751662034,1.0371759038326047,0.6902610094332005,1.1262576448302752,11.75782266547704,1.5799942016601562,0.9627643759328919,-0.9805023193359403,-3.7707817427826456,1.8097771041107649,-2.3756420310593,0.41463739238741937,3.1916063799042576,34.35747820397795,-25.62695475891657,1.3951397117233533,8,0.40000152587890625,0.15000152587890625,1.0375022888183594,-0.68499755859375,5.5500030517578125,4,0.08190946823108902,1.363632760636506,76.12000274658203,1.5609601786378862,77.02999877929688,-1.7479685891153594,77.6500015258789,0.08190946823108902 10153,2012-08-27,75.2699966430664,76.94999694824219,75.12000274658203,76.76000213623047,4171600.0,-0.01826009598688072,-1.0446939280021141,-2.223894873488351,36.47657667354688,46.65555929189458,1.726289965880369,2.398704593154946,2.130780127999685,2.4570613503695853,12.135170170147507,1.8299942016601562,0.6925033978106114,-2.278003692626953,-5.263206626619848,0.7071992413659416,-3.7706051596234005,-0.7854022256305058,4.46937581480617,3.8460033647638796,-53.34592201373404,1.492601466996448,8,1.1150016784667969,1.5500030517578125,2.4375038146972656,0.7150039672851562,6.640007019042969,0,0.0847615938269104,1.3065690991713446,76.66999816894531,1.363632760636506,76.12000274658203,1.5609601786378862,77.02999877929688,0.0847615938269104 10154,2012-08-28,73.80999755859375,74.94999694824219,73.7300033569336,74.88999938964844,7335200.0,-0.019396826751514773,1.0333278232010479,0.7248307714364715,32.06156221945099,44.637956567827075,2.4535343676199517,3.8173575946994873,3.62999628741953,3.8287706050491295,13.006083907252124,1.5399932861328125,0.21536141144412113,-3.587502670288089,-7.000141650124263,-0.17486369045191452,-5.293822160206176,-1.8811831803700017,5.80958745012137,2.03547571115464,-49.69802067252001,1.7063194899180845,8,2.56500244140625,3.0100021362304688,3.542501449584961,2.1750030517578125,9.020004272460938,1,0.10296716372985104,-1.0446939280021141,75.2699966430664,1.3065690991713446,76.66999816894531,1.363632760636506,76.12000274658203,0.10296716372985104 10155,2012-08-29,74.31999969482422,74.4000015258789,73.13999938964844,73.66000366210938,4241400.0,0.0069096620119193375,2.0731770857562872,-0.6111064016162986,35.42779712326784,44.10477650837937,2.0352858916689343,3.2196110928541515,3.096956935172841,3.270549832701761,12.921086655682446,1.2600021362304688,-0.428396791098578,-2.9170005798339815,-6.595021981476279,0.7610208218083159,-4.75601128065513,-1.0779898790128328,5.064002047819642,30.412400527765705,-20.086511393587372,1.8390107008211465,8,1.7599983215332031,2.5,2.6225013732910156,1.6650009155273438,8.459999084472656,2,0.1046824382567737,1.0333278232010479,73.80999755859375,-1.0446939280021141,75.2699966430664,1.3065690991713446,76.66999816894531,0.1046824382567737 10156,2012-08-30,74.52999877929688,74.8499984741211,73.80000305175781,73.9000015258789,3185300.0,0.002825606637983924,-1.530127126823484,0.954547030876114,33.28726538143579,42.399683544705056,1.8681054576188956,3.0161866399434416,2.8713662524609873,3.060007055832884,13.133890231320963,1.0499954223632812,-1.182447002187132,-2.613001251220709,-6.471674586850057,1.245672084408639,-4.542337919035376,-0.683664583406042,4.479362822167261,35.824751897026694,-10.42169158661931,1.9293366678146728,8,1.5499992370605469,2.4350013732910156,2.0675010681152344,1.4550018310546875,8.239997863769531,3,0.10653431599963814,2.0731770857562872,74.31999969482422,1.0333278232010479,73.80999755859375,-1.0446939280021141,75.2699966430664,0.10653431599963814 10157,2012-08-31,75.11000061035156,75.63999938964844,74.37000274658203,75.23999786376953,3157600.0,0.007782125862798139,1.731174680262845,-0.20634574629125038,34.15131382211071,40.22447104783348,1.118881285178503,2.368603218502898,2.3402193864987453,2.4662228457724495,13.125696816542314,1.2699966430664062,-1.181933592248157,-1.9129993438720732,-5.871597056999576,2.04559836925543,-3.8922982004358175,0.06629951269167123,3.547199258403637,51.70610191756244,9.442856075242183,1.9792988565637506,8,0.9699974060058594,1.8549995422363281,1.3024978637695312,0.875,6.620002746582031,4,0.09972038081354073,-1.530127126823484,74.52999877929688,2.0731770857562872,74.31999969482422,1.0333278232010479,73.80999755859375,0.09972038081354073 10158,2012-09-04,74.12000274658203,75.08999633789062,73.62000274658203,74.9800033569336,3704300.0,-0.013180639804616034,1.7222442001751956,6.615529080345091,30.34664111891182,37.99273260417279,1.6962447685765767,3.1823097581128366,3.3534237749661315,3.407960530809035,12.906694145702147,1.4899978637695312,-1.0668802610740897,-2.687497329711917,-6.790225412099048,1.415230752675214,-4.738861370905482,-0.6361332885183515,4.206165093426762,39.20013427734375,3.0175360040441532,2.0513640411935663,9,1.279998779296875,2.8449974060058594,2.6374969482421875,1.8649978637695312,7.069999694824219,1,0.10928222037194435,1.731174680262845,75.11000061035156,-1.530127126823484,74.52999877929688,2.0731770857562872,74.31999969482422,0.10928222037194435 10159,2012-09-05,74.81999969482422,75.0999984741211,73.7300033569336,73.93000030517578,3636800.0,0.00944410310716659,-1.1240344921399084,-1.0348822767516546,48.72263231023259,37.593372368428746,0.6175362775745299,2.271947843789178,2.721352159605402,2.6612080977744768,12.398073307397123,1.3699951171875,-1.183456304076941,-1.7800003051757756,-5.841797032165331,2.2817964218137803,-3.8108986686705464,0.25089805831899525,3.19499803816295,67.20001220703125,27.813862337077254,2.030898363494775,9,0.2599983215332031,2.145000457763672,2.0074996948242188,1.1650009155273438,7.5500030517578125,2,0.0947608125662105,1.7222442001751956,74.12000274658203,1.731174680262845,75.11000061035156,-1.530127126823484,74.52999877929688,0.0947608125662105 10160,2012-09-06,77.04000091552734,77.08999633789062,75.2300033569336,75.27999877929688,4307200.0,0.029671227342396023,1.0,1.9775318463147427,55.9906033500061,38.844455640315395,-1.7890328509009095,-0.12206776604550384,0.5452151766585871,0.4052892296521122,11.708313741331928,2.2699966430664062,-1.4247240387993827,0.5465007781982365,-3.339459941498504,4.432461497894977,-1.3964795816501407,2.4894811380466138,0.6824969168595061,98.55920706918576,55.16673676257709,1.9429803598483706,9,-1.9250030517578125,-0.07500076293945312,-0.21250152587890625,-1.0550003051757812,5.400001525878906,3,0.07515577423053199,-1.1240344921399084,74.81999969482422,1.7222442001751956,74.12000274658203,1.731174680262845,75.11000061035156,0.07515577423053199 10161,2012-09-07,78.22000122070312,78.94999694824219,77.08000183105469,77.19000244140625,4231500.0,0.015316722366989888,-1.9919921875,0.5852258688179222,55.11182069688365,40.17513474398292,-2.950051219441974,-1.410620256004421,-0.6433597334737726,-0.8253680588217094,11.200110117303016,1.9099960327148438,-1.5782229735623474,1.7495010375976534,-2.087101734466131,5.586103809661438,-0.16880034843424596,3.6678024236295528,-5.0800018310546875,86.30400522177514,41.70276813879351,1.9183013860318952,9,-2.1750030517578125,-1.4550018310546875,-0.9825019836425781,-2.2350006103515625,5.010002136230469,4,0.058297078591540874,1.0,77.04000091552734,-1.1240344921399084,74.81999969482422,1.7222442001751956,74.12000274658203,0.058297078591540874 10162,2012-09-10,77.19000244140625,78.1500015258789,77.0,77.1500015258789,3453100.0,-0.01316797191540131,-5.764635925053293,0.038835886344108325,47.22223231402126,41.369096481813415,-2.054595365365657,-0.5821633850901549,0.36076103580286656,0.14683136425635723,11.163774942526263,1.220001220703125,-1.7546969884641896,0.8285022735595646,-2.7782362228764867,4.435240769995616,-0.974866974658454,2.631871521777583,-3.9338031005859335,66.97942924050942,23.606055062206565,1.8033692482180228,9,-1.1450042724609375,-0.4250030517578125,0.047496795654296875,-1.2050018310546875,7.3699951171875,0,0.0722890792223494,-1.9919921875,78.22000122070312,1.0,77.04000091552734,-1.1240344921399084,74.81999969482422,0.0722890792223494 10163,2012-09-11,78.25,78.55000305175781,77.16999816894531,77.44000244140625,3127100.0,0.013732316686974722,-1.044442435065669,20.249475491131033,52.23546533938606,43.61064127291731,-2.9585484709089656,-1.8562581373452929,-0.7981167069792576,-0.956606526418966,10.770565162821727,1.3800048828125,-1.7180672142945639,1.9639999389648466,-1.398119784859574,5.326119662789267,0.28294007705262914,3.645059800877064,-4.87992470703125,86.59008031336096,45.145966708539454,1.681059861912213,9,-2.2050018310546875,-1.4850006103515625,-1.0125007629394531,-2.2649993896484375,7.55999755859375,1,0.04447288635058899,-5.764635925053293,77.19000244140625,-1.9919921875,78.22000122070312,1.0,77.04000091552734,0.04447288635058899 10164,2012-09-12,78.79000091552734,79.0,78.2300033569336,78.37999725341797,3121000.0,0.006900970166483722,-1.16903073286052,0.5061788862934218,56.59671523975708,45.96274328586056,-3.0372459816553032,-2.6369956198521436,-1.4192215302858813,-1.5456516954332642,10.392942103737479,0.7699966430664062,-1.6844534935049467,2.571000671386713,-0.5102570787190217,5.652258421492448,1.0303717963338528,4.111629546439573,-5.308327189453124,94.42972754740045,52.77415473138758,1.5406288750528656,9,-2.479999542236328,-2.0250015258789062,-1.5525016784667969,-2.8050003051757812,8.069999694824219,2,0.03046073737772903,-1.044442435065669,78.25,-5.764635925053293,77.19000244140625,-1.9919921875,78.22000122070312,0.03046073737772903 10165,2012-09-13,80.37000274658203,80.66000366210938,78.4000015258789,79.01000213623047,4237000.0,0.02005332926380654,1.3298961774421898,3.3170450316337923,65.16774327758046,49.50501860765441,-4.09995893931513,-4.0074000086048045,-3.1045819942160904,-3.1513181839467563,10.051636216023601,2.2600021362304688,-1.3743062854667585,3.8875022888183537,0.3426849052162453,7.432319672420462,2.1150935970172924,5.659910980619415,-6.667595969550774,92.07648564591307,44.319488950207074,1.7724086918010573,9,-3.229999542236328,-3.470001220703125,-2.880002975463867,-4.385002136230469,4.6199951171875,3,0.024884906453298106,-1.16903073286052,78.79000091552734,-1.044442435065669,78.25,-5.764635925053293,77.19000244140625,0.024884906453298106 10166,2012-09-14,82.0,82.08999633789062,80.54000091552734,80.54000091552734,5590800.0,0.020281164585219447,-1.1232827319520289,1.073528256796329,67.66071280504946,53.22828516131427,-5.09466147080019,-5.403282264206155,-4.831551365141394,-4.813569857929707,9.86988380432656,1.7199935913085938,-0.7729062074458852,5.192999649047849,0.911380097024562,9.474619201071135,3.0521898730361983,7.333809425059499,-7.880137409864062,98.23189778702432,46.76490261475661,2.140809776011644,9,-4.145000457763672,-4.385002136230469,-4.167499542236328,-6.0149993896484375,3.8899993896484375,4,0.005365883431783569,1.3298961774421898,80.37000274658203,-1.16903073286052,78.79000091552734,-1.044442435065669,78.25,0.005365883431783569 10167,2012-09-17,81.0199966430664,82.1500015258789,80.70999908447266,81.83999633789062,3901800.0,-0.011951260450409729,-1.0000105964194699,-0.5616439787839992,69.59782112370023,57.58952738406853,-3.5628332778092755,-4.323617816550495,-3.920642459730317,-3.879191920315023,10.383614327530443,1.44000244140625,-0.2446174972553905,4.008996582031244,-0.6696805591970474,8.687673723259536,1.6696580114170985,6.34833515264539,-6.2625233531100974,77.30915419486196,18.99974518391069,2.339338570614148,9,-3.0799942016601562,-3.3749961853027344,-3.057497024536133,-5.034996032714844,4.010002136230469,0,0.027277299499324448,-1.1232827319520289,82.0,1.3298961774421898,80.37000274658203,-1.16903073286052,78.79000091552734,0.027277299499324448 10168,2012-09-18,81.30999755859375,81.54000091552734,80.80000305175781,81.11000061035156,3343500.0,0.0035793745685395173,1.2424053266749897,-0.24389880813926443,77.77777777777777,60.81787688046244,-3.045996326931487,-4.579033390100847,-4.272312181160316,-4.227326869900011,11.361139449415822,0.7399978637695312,0.3543312125434568,4.127997589111331,-0.9212652919922846,9.177260470214947,1.6033661485595303,6.652629029663132,-5.813271445045189,78.57131735571289,12.600684274244728,2.5246314405518047,9,-2.6199951171875,-3.664997100830078,-3.612497329711914,-5.3249969482421875,3.0,1,0.03997048453553309,-1.0000105964194699,81.0199966430664,-1.1232827319520289,82.0,1.3298961774421898,80.37000274658203,0.03997048453553309 10169,2012-09-19,81.9800033569336,82.22000122070312,81.05999755859375,81.26000213623047,2720900.0,0.00824014043115695,-1.0714159207640224,3.600061036087587,78.0380732376997,63.26759575687285,-2.8983380485639714,-5.173248834586715,-4.935253539115308,-4.961581398734182,12.725962770134904,1.160003662109375,0.9664795069274277,4.581503295898443,-0.9046684027441358,10.067674994541022,1.8384174465771537,7.324589145219733,-5.817949702151992,93.7173329072589,22.288437673158796,2.743085849321291,9,-2.3700027465820312,-4.3000030517578125,-4.282503128051758,-5.995002746582031,2.7099990844726562,2,0.04671863923918984,1.2424053266749897,81.30999755859375,-1.0000105964194699,81.0199966430664,-1.1232827319520289,82.0,0.04671863923918984 10170,2012-09-20,82.29000091552734,82.58999633789062,80.94999694824219,81.33000183105469,3378600.0,0.0037813801646731093,1.102576893544806,1.3333298012122239,78.19767780340007,65.83269099093023,-2.665625681121824,-5.342908944146771,-5.220254287118252,-5.326214763611802,14.103278238138872,1.6399993896484375,1.8068844806512914,4.628500747680661,-1.2719628531844194,10.528964348545742,1.678268947248128,7.578732548113194,-5.4009935528351605,85.36604428036041,9.043777684078933,2.9502318004325394,9,-2.4950027465820312,-4.4250030517578125,-4.692501068115234,-6.305000305175781,3.1800003051757812,3,0.05553529765439458,-1.0714159207640224,81.9800033569336,1.2424053266749897,81.30999755859375,-1.0000105964194699,81.0199966430664,0.05553529765439458 10171,2012-09-21,82.69999694824219,83.04000091552734,81.70999908447266,82.51000213623047,4143800.0,0.004982331123506878,2.0574658212973436,0.197911451255275,77.9249388637757,69.24410282979183,-2.6522128688342264,-5.517561116569809,-5.603197682355358,-5.804664906706847,15.302208889638354,1.3300018310546875,2.315781512324918,4.709497070312494,-1.5518111025852477,10.970805243210236,1.5788429838636233,7.840151156761365,-5.0128511290222235,85.40756651975455,5.724843287069305,3.1306540864488728,9,-2.5949974060058594,-4.609996795654297,-5.754997253417969,-6.714996337890625,2.7400054931640625,4,0.027690459492526243,1.102576893544806,82.29000091552734,-1.0714159207640224,81.9800033569336,1.2424053266749897,81.30999755859375,0.027690459492526243 10172,2012-09-24,82.94999694824219,83.44999694824219,82.44000244140625,82.54000091552734,4168800.0,0.0030229747185657185,-2.31149550360837,2.157932779183231,84.35795817191374,72.81326870007268,-2.234181450822689,-5.557913402013412,-5.797536717149512,-6.1237973456630215,16.451923349158488,1.0099945068359375,2.6006216896338685,4.645497131347653,-1.9575304416212447,11.248524704316551,1.3439833448632044,7.9470109178321025,-4.406394313613049,81.1320320147406,-3.5198019669574876,3.3015137864844486,9,-2.109996795654297,-4.654998779296875,-6.004997253417969,-6.564998626708984,3.9200057983398438,0,0.035443068710909076,2.0574658212973436,82.69999694824219,1.102576893544806,82.29000091552734,-1.0714159207640224,81.9800033569336,0.035443068710909076 10173,2012-09-25,81.6500015258789,83.4000015258789,81.52999877929688,81.80000305175781,4547000.0,-0.01567203701254416,-8.589585085780238,-0.3658609203744022,75.39034714036615,74.90145002236258,-0.44832246525096764,-3.9583852708391447,-4.433272089099063,-4.886186459610855,17.306275914913368,1.8700027465820312,2.812912077493735,3.026501464843747,-3.5757122216835455,9.62871515137104,-0.2746053784199063,6.327608308107401,-2.2232479147994155,28.00018310546875,-56.427776578808576,3.3011068432636486,9,-0.7250022888183594,-3.3550033569335938,-4.7050018310546875,-4.460002899169922,3.9499969482421875,1,0.04139616889470221,-2.31149550360837,82.94999694824219,2.0574658212973436,82.69999694824219,1.102576893544806,82.29000091552734,0.04139616889470221 10174,2012-09-26,81.41000366210938,81.79000091552734,80.33999633789062,81.04000091552734,3602400.0,-0.002939349164536975,1.5663860212948397,-2.4666598850516253,69.0497174727866,75.3327804884966,0.226193083037856,-3.288419436061716,-4.103388988326557,-4.681861253547652,17.38973468544137,1.4500045776367188,3.2535762896313827,2.406503295898432,-3.8973069597504804,8.710313551547344,-0.7454018319260314,5.558408423722895,-1.2590662503405952,34.405373447749696,-46.2425371441102,3.151905127824457,9,0.48499298095703125,-3.1150054931640625,-4.465003967285156,-3.9900054931640625,4.4799957275390625,2,0.035622082864910976,-8.589585085780238,81.6500015258789,-2.31149550360837,82.94999694824219,2.0574658212973436,82.69999694824219,0.035622082864910976 10175,2012-09-27,82.0999984741211,82.4000015258789,81.4000015258789,81.95999908447266,2845600.0,0.008475553138107328,1.702682640163309,0.3783739200362909,67.66849480498816,75.33364515515643,-0.2152283233815524,-3.5475563648325874,-4.684600945909381,-5.396374013570579,17.351120309742825,1.0,3.590467621879924,2.707498168945307,-3.3341522800878067,8.74914861797842,-0.31332705557124996,5.728323393461864,-1.7600021362304688,56.59169745408872,-22.3765726854908,3.020825224516556,9,-0.2050018310546875,-3.8050003051757812,-5.154998779296875,-4.680000305175781,4.0,3,0.031546942940584355,1.5663860212948397,81.41000366210938,-8.589585085780238,81.6500015258789,-2.31149550360837,82.94999694824219,0.031546942940584355 10176,2012-09-28,82.47000122070312,83.1500015258789,81.61000061035156,82.0,4426900.0,0.004506732685246817,-1.46400146484375,3.35716621253406,75.58140910293923,75.9984882639608,-0.5716670944038356,-3.4701298424293583,-4.940245605295161,-5.79410155401176,17.662943694969634,1.5400009155273438,3.857782703168411,2.6805007934570284,-3.0513534038632315,8.412354990777288,-0.18542630520309444,5.546427892117151,-2.1300048828125,68.4888895430705,-11.500350567160538,2.8659270986601286,9,-0.5750045776367188,-4.1750030517578125,-5.525001525878906,-5.0500030517578125,1.6599960327148438,4,0.036376863775853696,1.702682640163309,82.0999984741211,1.5663860212948397,81.41000366210938,-8.589585085780238,81.6500015258789,0.036376863775853696 10177,2012-10-01,82.5999984741211,83.6500015258789,82.30999755859375,83.11000061035156,3450500.0,0.0015762974596069679,-1.4587139267440803,-1.085108109862996,73.16295149764578,75.48572978839057,-0.5073218532294135,-3.172900520934249,-4.958141413805777,-5.927558123698276,18.481800228403554,1.3400039672851562,3.8781490880453475,2.4359981536865263,-2.9784737192240414,7.850470026597094,-0.27123778276876465,5.143234090141817,-1.7002020263671938,68.27790314141556,-10.427083241217801,2.707235936455285,10,-0.6049995422363281,-4.204998016357422,-5.654998779296875,-5.180000305175781,0.9899978637695312,0,0.03438261525119679,-1.46400146484375,82.47000122070312,1.702682640163309,82.0999984741211,1.5663860212948397,81.41000366210938,0.03438261525119679 10178,2012-10-02,82.22000122070312,83.12000274658203,81.97000122070312,82.87999725341797,4000500.0,-0.004600451094887381,1.0175341145606767,1.2941044474695949,68.58074067216458,74.43491505888666,0.01713640008323125,-2.271414134051298,-4.444613483146185,-5.551827864970392,18.953858501424488,1.1500015258789062,3.70349574714632,1.6510009765625,-3.0207537070248236,6.322755660149824,-0.6848763652311618,3.986878318356162,-0.7701637573242266,56.79764157575562,-19.09546758388987,2.3358773417936622,10,-0.22500228881835938,-3.825000762939453,-5.275001525878906,-4.575000762939453,2.0699996948242188,1,0.056555600302132136,-1.4587139267440803,82.5999984741211,-1.46400146484375,82.47000122070312,1.702682640163309,82.0999984741211,0.056555600302132136 10179,2012-10-03,81.91000366210938,82.2699966430664,81.23999786376953,82.16999816894531,3074600.0,-0.003770342422662165,3.4783387514098054,0.39393343891245797,59.67339224081332,72.37666110748813,0.35331514980113354,-1.4788375274196426,-3.9606698330708525,-5.2496996372248645,19.283112935017567,1.029998779296875,3.5661498710440895,0.9865032196044865,-2.849723303545119,4.822729742754092,-0.9316100419703162,2.904616481179289,1.7399978637695312,27.80102822555115,-44.14292149835869,1.9181132615747998,10,0.08499526977539062,-3.515003204345703,-5.307504653930664,-4.265003204345703,3.7699966430664062,2,0.0450493791604929,1.0175341145606767,82.22000122070312,-1.4587139267440803,82.5999984741211,-1.46400146484375,82.47000122070312,0.0450493791604929 10180,2012-10-04,82.83000183105469,82.93000030517578,81.79000091552734,82.25,2679000.0,0.011231816967564034,1.9230799327047223,-2.230823405129409,55.72416260641713,69.90990819000385,-0.5386760068717393,-2.047815030063333,-4.687931770562457,-6.144514478880865,20.773942846916356,1.1399993896484375,3.320471706843435,1.6170013427734347,-1.8404386788175486,5.074441364364418,-0.1117186680220641,3.3457213535689334,0.7717996215820335,65.97516809968215,-2.534331370204427,1.7287200107954916,10,-0.8350028991699219,-4.435001373291016,-6.232501983642578,-5.1750030517578125,2.8600006103515625,3,0.03694310625315578,3.4783387514098054,81.91000366210938,1.0175341145606767,82.22000122070312,-1.4587139267440803,82.5999984741211,0.03694310625315578 10181,2012-10-05,82.77999877929688,83.75,82.5,83.2699966430664,2548600.0,-0.0006036828522568705,-1.380962761126249,-0.8448212359580122,63.924101823695366,67.63947970686847,-0.5320857786291668,-1.7272281786069072,-4.48370887346249,-6.058026538053298,21.995667991435784,1.25,3.007713954868592,1.3389984130859318,-1.8806368974283458,4.5586337236002095,-0.2708192421712141,2.9488160683430777,-1.5400009155273438,61.354565930374996,-5.792254368682627,1.6098176552571393,10,-0.7350006103515625,-4.094997406005859,-6.329999923706055,-5.125,1.9599990844726562,4,0.040106302775816616,1.9230799327047223,82.83000183105469,3.4783387514098054,81.91000366210938,1.0175341145606767,82.22000122070312,0.040106302775816616 10182,2012-10-08,82.7699966430664,82.91000366210938,81.94000244140625,82.37000274658203,1579400.0,-0.0001208279340174645,1.852911477616964,-0.8163176333203581,62.08611383740509,66.16123156209503,-0.6149727835101402,-1.3468040435845978,-4.415393846393471,-5.972267391022541,23.185163389446686,0.970001220703125,2.6542449606559586,1.0499965667724638,-1.520163197380981,3.6201563309259086,-0.23508331530426574,2.3350764488491933,-1.4797987365722634,60.95607478624036,-4.549586659151963,1.2850798820767257,10,-0.7249984741210938,-4.084995269775391,-6.24749755859375,-5.114997863769531,2.6200027465820312,0,0.016431082101118877,-1.380962761126249,82.77999877929688,1.9230799327047223,82.83000183105469,3.4783387514098054,81.91000366210938,0.016431082101118877 10183,2012-10-09,81.7300033569336,83.01000213623047,81.62999725341797,82.55000305175781,3270200.0,-0.012564858382411614,-1.7058603537903436,-2.050030518043793,48.049913826758456,63.827920045869675,0.4889840833761525,-0.03449883229180273,-3.3028246576783715,-4.842475268841227,24.190492690189384,1.3800048828125,2.238714983304007,-0.1639968872070341,-2.14978079080403,1.8217870163899619,-1.156888839005532,0.8288950645914639,-0.3906094085693326,19.522114586721216,-40.66284190151909,0.9928919517984988,10,0.7649955749511719,-3.045001983642578,-5.2075042724609375,-4.075004577636719,3.5199966430664062,1,0.022757774434854827,1.852911477616964,82.7699966430664,-1.380962761126249,82.77999877929688,1.9230799327047223,82.83000183105469,0.022757774434854827 10184,2012-10-10,81.19000244140625,81.72000122070312,79.75,80.94999694824219,5243900.0,-0.006607131938671684,2.0307639940373488,-0.2926897347388792,41.7168496463924,60.94440391713682,1.1113682165281062,0.7320560885878251,-2.6789073789447855,-4.218416732936333,24.64095668087996,1.9800033569335938,1.6895487395924533,-0.823997879028326,-2.223520717937916,0.575524959881264,-1.523759298483128,-0.12423645957352392,2.55999755859375,36.00006103515625,-20.13218302292256,0.6997614194547982,10,0.55999755859375,-2.450000762939453,-5.007501602172852,-3.535003662109375,5.05999755859375,2,0.03818202218134337,-1.7058603537903436,81.7300033569336,1.852911477616964,82.7699966430664,-1.380962761126249,82.77999877929688,0.03818202218134337 10185,2012-10-11,82.37000274658203,82.98999786376953,81.8499984741211,82.12999725341797,3380300.0,0.014533812904210297,-1.8499876022811803,1.0,47.773312699937506,57.8546154279144,-0.029395463015305268,-0.3061217470219475,-3.7824383351144206,-5.340494681288163,24.66473271344023,1.7999954223632812,1.370738306128203,0.25600242614746094,-0.9162796077801829,1.4282844600751048,-0.330138590816361,0.8421434431112829,1.2999972534179705,65.50006866455078,12.53100829983309,0.586141016963824,10,-0.6200027465820312,-2.8800010681152344,-6.347503662109375,-4.715003967285156,3.6199951171875,3,0.04018450222439873,2.0307639940373488,81.19000244140625,-1.7058603537903436,81.7300033569336,1.852911477616964,82.7699966430664,0.04018450222439873 10186,2012-10-12,82.44000244140625,82.87000274658203,81.93000030517578,82.43000030517578,2765200.0,0.0008498202317606118,1.160918330658669,0.04167461377074194,46.47305750658473,54.88907165112984,-0.11633148773516666,-0.359920724294426,-3.7374723318203564,-5.3455094626119575,24.17979691550399,0.94000244140625,1.2194884170684475,0.30400199890137003,-0.8757629862569871,1.4837669840597272,-0.28588049367780854,0.8938844914805486,1.1515975585937497,82.51535824196398,31.74103713179055,0.5898824925791758,10,-0.69000244140625,-2.06500244140625,-6.400003433227539,-4.785003662109375,0.3899993896484375,4,0.039422609215834514,-1.8499876022811803,82.37000274658203,2.0307639940373488,81.19000244140625,-1.7058603537903436,81.7300033569336,0.039422609215834514 10187,2012-10-15,83.2300033569336,83.37999725341797,82.43000030517578,82.72000122070312,1948000.0,0.00958273765322648,1.345700641442256,50.98932112890923,61.75599056314586,54.13076608346109,-0.9024728231856898,-1.0286012023047988,-4.43641898993863,-6.081558346273965,23.734802292616084,0.9499969482421875,1.0647682572178354,0.9835025787353544,-0.1698392164637852,2.136844373934494,0.4068316811357846,1.5601734763349242,0.2847646430664099,95.86793360950502,40.46906844535259,0.5766708975995665,10,-1.4800033569335938,-2.8550033569335938,-6.825004577636719,-5.575004577636719,0.7399978637695312,0,0.01814242996435178,1.160918330658669,82.44000244140625,-1.8499876022811803,82.37000274658203,2.0307639940373488,81.19000244140625,0.01814242996435178 10188,2012-10-16,84.55999755859375,84.63999938964844,83.5,83.69000244140625,2843000.0,0.015979744659584405,1.2135936712986282,1.7058656334614868,70.16645989430187,55.29666248940427,-2.0848791577329564,-2.2162581914479063,-5.687685772208027,-7.344848150834281,23.46630855271049,1.4099960327148438,0.8240723074940348,2.150996780395502,0.6809061114267081,3.621087449364296,1.415951445911105,2.886042114879899,-4.80999755859375,98.36397053087487,38.64442310373394,0.735045334484397,10,-2.3649978637695312,-3.654998779296875,-8.154998779296875,-6.904998779296875,-0.09999847412109375,1,0.009815537547521291,1.345700641442256,83.2300033569336,1.160918330658669,82.44000244140625,-1.8499876022811803,82.37000274658203,0.009815537547521291 10189,2012-10-17,85.80999755859375,85.97000122070312,84.70999908447266,84.83999633789062,3432300.0,0.014782403454231874,-1.048791077919339,1.1149501894205136,72.16251272707053,57.123145836143536,-3.043548862600204,-3.3356322535118466,-6.860218561671047,-8.511735299168961,23.122236774246492,1.410003662109375,0.6591248652511581,3.2094970703124943,1.1111348636194123,5.307859277005576,2.1603159669659533,4.258678173659035,-5.962197570800782,96.11641855719357,34.514045917673094,1.049181103346539,10,-2.9499969482421875,-3.7099952697753906,-9.404998779296875,-8.154998779296875,-1.4099960327148438,2,-0.006526017649765903,1.2135936712986282,84.55999755859375,1.345700641442256,83.2300033569336,1.160918330658669,82.44000244140625,-0.006526017649765903 10190,2012-10-18,86.86000061035156,87.12999725341797,85.44999694824219,85.52999877929688,4042000.0,0.012236372003633145,-1.2550256531044865,1.3711341827906245,74.25417298937785,58.27093152121936,-3.8686045043944546,-4.243262118252574,-7.8254035554637085,-9.49003825004823,22.772927989286686,1.6800003051757812,0.6108500872831542,4.031000137329102,1.2056440737143532,6.85635620094385,2.6183221055217274,5.443678169136476,-6.767312573242194,94.8077538169003,32.66881504385333,1.412678031807372,10,-3.420001983642578,-4.095001220703125,-10.322500228881836,-9.205001831054688,-2.5900039672851562,3,-0.007022802280280738,-1.048791077919339,85.80999755859375,1.2135936712986282,84.55999755859375,1.345700641442256,83.2300033569336,-0.007022802280280738 10191,2012-10-19,84.98999786376953,86.44999694824219,84.76000213623047,86.44999694824219,3826700.0,-0.021528928545266113,1.315062838032033,-1.09774216123814,61.07507357173261,58.15859371392242,-1.8463045563778877,-2.311408909375416,-5.874767069125028,-7.5508171787598,22.078930849629373,2.0999984741210938,0.670649973431793,2.046497344970703,-0.9379743199264396,5.030969009867846,0.5542615125221317,3.5387331774192745,-4.47507127368165,54.468068528240146,-6.609534773656726,1.4922358324485692,10,-1.5499992370605469,-1.5499992370605469,-7.969995498657227,-7.334999084472656,-0.12999725341796875,4,0.011766090423992015,-1.2550256531044865,86.86000061035156,-1.048791077919339,85.80999755859375,1.2135936712986282,84.55999755859375,0.011766090423992015 10192,2012-10-22,85.88999938964844,86.2300033569336,84.7300033569336,84.83999633789062,2680100.0,0.010589499335222019,-1.3622251591974048,-0.7191806234159852,66.22457542511455,60.17800055818421,-2.5224543284327297,-3.1408948434604014,-6.704258510109071,-8.344688011177567,21.192879993172276,1.5,0.7402385684533499,2.7994987487792997,-0.4629904683926327,6.061987965951232,1.1682541401933406,4.430743357365259,-4.978168559760746,65.84025338856767,4.046887663118127,1.631244608585966,10,-2.450000762939453,-2.450000762939453,-8.155000686645508,-8.235000610351562,-1.839996337890625,0,-0.03562693655068938,1.315062838032033,84.98999786376953,-1.2550256531044865,86.86000061035156,-1.048791077919339,85.80999755859375,-0.03562693655068938 10193,2012-10-23,85.02999877929688,85.30999755859375,84.18000030517578,84.69999694824219,2346400.0,-0.010012814256175284,1.5393214120390213,0.31428654469358985,63.15343573618508,62.559843457050064,-1.279695622712211,-2.123566235218547,-5.794860101437976,-7.344957212244736,20.775893199905784,1.7099990844726562,0.7452511050884709,1.770498275756836,-1.5277825122900595,5.068779063803731,0.12135788173338824,3.4196386697802836,-3.7450779639973604,28.81353740476178,-35.73964732517316,1.6491403940234464,10,-0.5400009155273438,-1.5900001525878906,-7.237497329711914,-7.375,-1.80999755859375,1,-0.012466159870765936,-1.3622251591974048,85.88999938964844,1.315062838032033,84.98999786376953,-1.2550256531044865,86.86000061035156,-0.012466159870765936 10194,2012-10-24,84.30999755859375,85.30000305175781,84.16000366210938,85.12000274658203,2179500.0,-0.008467614148413127,-1.0540659431297212,-2.4545475562953714,56.34646339069555,63.512415756023174,-0.07887541642030271,-1.238672517760108,-5.044736957308331,-6.473144553277393,21.111290941317844,1.1399993896484375,0.7601422019361053,0.9054973602294893,-2.30422550077067,4.115220221229649,-0.6993640702705903,2.510358790729569,-2.6743721570071273,5.050310442531527,-56.8724308954337,1.6048614305000817,10,0.220001220703125,-0.8699989318847656,-6.142496109008789,-6.80999755859375,-0.80999755859375,2,0.0017791665309283555,1.5393214120390213,85.02999877929688,-1.3622251591974048,85.88999938964844,1.315062838032033,84.98999786376953,0.0017791665309283555 10195,2012-10-25,84.69000244140625,85.19999694824219,83.62000274658203,84.87999725341797,2228100.0,0.0045072339439744535,2.8072415409646196,0.23455999397187502,57.9649824314023,64.78929630322513,-0.10636539526618094,-1.4911436478340931,-5.22742647417121,-6.714512328748441,21.067484691259647,1.5799942016601562,0.984324745683324,1.1560020446777344,-2.041082457829404,4.353086547184873,-0.4425402065758277,2.7545442959312965,-2.724714728709742,37.80925396230586,-23.186285562842677,1.5985422512535672,10,0.089996337890625,-1.2500038146972656,-6.045001983642578,-7.155002593994141,-0.45000457763671875,3,-0.0034242638702010053,-1.0540659431297212,84.30999755859375,1.5393214120390213,85.02999877929688,-1.3622251591974048,85.88999938964844,-0.0034242638702010053 10196,2012-10-26,85.47000122070312,85.87000274658203,84.19000244140625,84.63999938964844,2737000.0,0.009210045540340106,1.0613438927581818,-4.368549973898727,60.57995347026779,64.65862551512757,-0.45970162695758177,-2.144832888532733,-5.810195683857131,-7.3796297809276155,20.819894740961658,1.6800003051757812,1.3521073519272022,1.7860008239746037,-1.4816206897538962,5.0536223377031035,0.15219006711035377,3.4198115808388536,-3.1948309355633313,70.88115101520617,9.47246126793199,1.6338107568642501,10,-0.15500259399414062,-2.0300025939941406,-6.640003204345703,-7.750003814697266,-0.7399978637695312,4,-0.01404006739789354,2.8072415409646196,84.69000244140625,-1.0540659431297212,84.30999755859375,1.5393214120390213,85.02999877929688,-0.01404006739789354 10197,2012-10-31,85.44000244140625,86.38999938964844,84.81999969482422,86.04000091552734,2415800.0,-0.00035098606374661667,1.4153926511065595,-0.7228881331004688,65.78721989588968,64.17204329308177,-0.09303010735501971,-1.993359540098453,-5.625349713922688,-7.233757818028451,20.440084111517976,1.5699996948242188,1.6161502243843984,1.6140018463134709,-1.701753718344051,4.929757410970993,-0.04387593601529716,3.271879628642239,-2.8735425381697723,65.70403972798559,-0.9615863485405782,1.6578777823287634,10,-0.06500244140625,-2.0000038146972656,-6.342502593994141,-7.495002746582031,-0.01000213623046875,2,-0.006788410750016571,1.0613438927581818,85.47000122070312,2.8072415409646196,84.69000244140625,-1.0540659431297212,84.30999755859375,-0.006788410750016571 10198,2012-11-01,86.87000274658203,87.19999694824219,84.86000061035156,85.62999725341797,2812300.0,0.01673689447933313,1.4631619524887969,-2.066681077781875,72.46834316080087,64.20602445238514,-1.297324382318095,-3.222342747412739,-6.911319413008528,-8.551166836029154,20.401061432156187,2.339996337890625,1.9520343213779938,2.811502075195307,-0.677675341960267,6.300679492350881,1.066913366617527,4.556090783773087,-4.029730602334666,90.78226994034996,19.401659425364258,1.7445887085777858,11,-1.4600028991699219,-3.3950042724609375,-7.30250358581543,-8.72000503540039,-1.0900039672851562,3,-0.03246229544910628,1.4153926511065595,85.44000244140625,1.0613438927581818,85.47000122070312,2.8072415409646196,84.69000244140625,-0.03246229544910628 10199,2012-11-02,85.5999984741211,87.5,85.55000305175781,87.27999877929688,2566700.0,-0.014619595168723576,-1.1910187006819342,-1.3548329539162,62.68653943428657,62.92073183515278,-0.06732060488573666,-1.7515204788987404,-5.501335463778304,-7.146551440658527,20.902858079463034,1.9499969482421875,2.0968812650558277,1.3569980621337834,-2.042926967106922,4.756923091374489,-0.34296445248656937,3.056960576754136,-2.4109483455541465,51.03085384390012,-20.222250574605894,1.6999625146203519,11,-0.039997100830078125,-1.9749984741210938,-5.989999771118164,-7.450000762939453,-0.1699981689453125,4,-0.0278037067271385,1.4631619524887969,86.87000274658203,1.4153926511065595,85.44000244140625,1.0613438927581818,85.47000122070312,-0.0278037067271385 10200,2012-11-05,85.88999938964844,86.04000091552734,84.2300033569336,84.2300033569336,1516900.0,0.0033878612230935357,-1.1807251618952197,-0.988092697126716,63.32043898139725,63.17021688067107,-0.569248688043686,-1.8978221546192344,-5.625113189234099,-7.323158305850853,20.785642464051147,1.80999755859375,2.0654525771747387,1.4939990997314396,-1.9135911851578697,4.901589384620749,-0.20979604271320795,3.197794242176087,-2.2698542739381793,51.35946230016043,-17.706105647933725,1.7037951424446538,11,-0.3299980163574219,-2.2649993896484375,-5.795001983642578,-7.740001678466797,0.3600006103515625,0,-0.027826282531519975,-1.1910187006819342,85.5999984741211,1.4631619524887969,86.87000274658203,1.4153926511065595,85.44000244140625,-0.027826282531519975 10201,2012-11-06,86.0999984741211,86.91000366210938,85.98999786376953,86.38999938964844,2201600.0,0.0024449771331347403,-2.607850763684234,-0.17469976422356936,61.600617258823135,62.65644375108313,-0.6763625956445622,-1.9461208568218638,-5.633685333528149,-7.404776944652809,20.447678421627792,1.0200042724609375,1.9105817786608554,1.5379981994628906,-1.8615828549645528,4.937579253890334,-0.16179232775083108,3.2377887266766123,-2.0918678699818543,57.18645372779132,-8.138131846569507,1.6997905272137253,11,-0.5399971008300781,-2.4749984741210938,-6.005001068115234,-7.950000762939453,-0.5499954223632812,1,-0.02160279492816275,-1.1807251618952197,85.88999938964844,-1.1910187006819342,85.5999984741211,1.4631619524887969,86.87000274658203,-0.02160279492816275 10202,2012-11-07,84.12999725341797,85.77999877929688,83.5,84.5999984741211,3135100.0,-0.02288038624408617,-1.6358432486306747,1.6206887479940018,48.34742609437097,61.011331568659344,1.1373300385948397,0.1380712926039962,-3.4987264808179503,-5.339540128774672,19.940339616692686,2.5999984741210938,1.5709614763274828,-0.5000030517578153,-3.8016561752837106,2.80165007176808,-2.15082961352077,1.1508235100051394,3.3700027465820312,15.749931335449219,-43.52015733505405,1.6508265617629483,11,1.3700027465820312,-0.5049972534179688,-4.034999847412109,-5.979999542236328,1.8000030517578125,2,0.00713189258414304,-2.607850763684234,86.0999984741211,-1.1807251618952197,85.88999938964844,-1.1910187006819342,85.5999984741211,0.00713189258414304 10203,2012-11-08,83.58999633789062,84.87000274658203,83.4800033569336,84.04000091552734,2673800.0,-0.006418648914259917,-3.149310497967364,0.9574540614245828,40.97561822814709,59.30345988393172,1.6221744646115894,0.8691233265673759,-2.751508583342357,-4.716695811917532,19.61767542138568,1.3899993896484375,1.4659225118655996,-1.1330036163330135,-4.186146454755985,1.9201392220899578,-2.659575035544492,0.39356780287846505,3.8300036621093767,2.7361460897422516,-49.73030417854123,1.5265714192114836,11,1.9000053405761719,0.035003662109375,-3.3949966430664062,-5.339996337890625,2.7800064086914062,3,0.022012250842163184,-1.6358432486306747,84.12999725341797,-2.607850763684234,86.0999984741211,-1.1807251618952197,85.88999938964844,0.022012250842163184 10204,2012-11-09,84.29000091552734,84.81999969482422,83.0,83.16999816894531,2485600.0,0.008374262570931768,-1.4931518302719933,-2.4888696743129377,39.246881051233046,57.223670841690705,1.0270392098406944,0.4356044036431257,-3.1848223641101754,-5.321600579388246,20.368652608787098,1.8199996948242188,1.2197502425741504,-0.5879989624023381,-3.1633028433401904,1.9873049185355143,-1.8756509028712571,0.699652978066581,2.972399218749999,32.992319880115204,-13.535030309951345,1.287651940468926,11,0.9599990844726562,-0.6650009155273438,-4.095001220703125,-6.040000915527344,2.5699996948242188,4,0.01767704173194584,-3.149310497967364,83.58999633789062,-1.6358432486306747,84.12999725341797,-2.607850763684234,86.0999984741211,0.01767704173194584 10205,2012-11-12,85.68000030517578,86.5,84.23999786376953,84.44000244140625,2560400.0,0.016490679494017835,-1.7560883703403904,1.1071382347531693,53.007852877282,56.38232633135895,-0.2321766233456657,-0.7311923427777742,-4.302921864659922,-6.64162159669452,20.82881119611851,2.2600021362304688,1.0957814929551546,0.6365005493164091,-1.6717571102334148,2.944758208866233,-0.5176282804584957,1.790629379091314,1.3266558210449233,68.54214309686786,22.068339297142103,1.1541288297749095,11,-0.43000030517578125,-2.0550003051757812,-5.4850006103515625,-7.430000305175781,0.40999603271484375,0,-0.0029178337897939333,-1.4931518302719933,84.29000091552734,-3.149310497967364,83.58999633789062,-1.6358432486306747,84.12999725341797,-0.0029178337897939333 10206,2012-11-13,85.69000244140625,86.9000015258789,85.01000213623047,85.1500015258789,3389300.0,0.00011673828425351473,-3.609756324491296,0.43548535953583667,49.05483636489504,54.52317260569288,-0.23209724067466198,-0.5114509107373948,-4.0420718333063235,-6.578162378345297,21.37893107066196,1.8899993896484375,1.1305755836002902,0.4840026855468693,-1.4852288618601364,2.453234232953875,-0.5006130881566264,1.468618459250365,-2.69000244140625,68.97439458821827,23.91964458006894,0.9846157737035007,11,-0.44000244140625,-2.06500244140625,-5.495002746582031,-7.44000244140625,1.05999755859375,1,0.006535156291735067,-1.7560883703403904,85.68000030517578,-1.4931518302719933,84.29000091552734,-3.149310497967364,83.58999633789062,0.006535156291735067 10207,2012-11-14,84.73999786376953,86.36000061035156,84.55999755859375,86.0199966430664,3199300.0,-0.011086527606138374,-1.1951264898259195,-2.3703640910439536,48.641048063660634,51.8756953726773,0.67964093151258,0.5876057943768132,-2.8453678925889676,-5.530733965793729,21.613723117133542,1.8000030517578125,1.0928035935512241,-0.5415016174316349,-2.2958038802321994,1.2128006453689295,-1.4186527488319172,0.3356495139686473,-1.6619978332519594,44.61531238445873,-2.390823757499831,0.8771511314002814,11,0.5100021362304688,-1.1149978637695312,-4.374998092651367,-6.439998626708984,1.4500045776367188,2,0.009558711451591817,-3.609756324491296,85.69000244140625,-1.7560883703403904,85.68000030517578,-1.4931518302719933,84.29000091552734,0.009558711451591817 10208,2012-11-15,85.38999938964844,85.76000213623047,84.58000183105469,85.0,3134400.0,0.007670539795432418,1.0884870908501674,-0.30468731373530744,55.09433799301264,51.03211743475797,-0.2261600437736604,0.003134899271572067,-3.204115101396752,-6.0860474429713065,21.28659455843826,1.1800003051757812,0.9613628385117181,0.06699981689453693,-1.6543980295845415,1.7883976633736154,-0.7936991063450023,0.9276987401340762,-2.2355593292236335,61.28201165536278,8.598256097396856,0.8606989232395359,11,-0.43499755859375,-1.7649993896484375,-5.024999618530273,-6.944999694824219,0.7099990844726562,3,0.0063239362851290615,-1.1951264898259195,84.73999786376953,-3.609756324491296,85.69000244140625,-1.7560883703403904,85.68000030517578,0.0063239362851290615 10209,2012-11-16,85.25,85.8499984741211,84.43000030517578,85.5999984741211,3781600.0,-0.0016395291093702635,2.3411781601457666,-0.8974333894127313,52.70268677995858,49.85236719015367,-0.15760260922726843,0.10438126556418581,-2.7910496131210465,-5.833329673866217,20.369577664939193,1.4199981689453125,0.7590485878973396,-0.044999694824213066,-1.751194730814305,1.6611953411658789,-0.8980972128192661,0.80809782317084,-2.0206487102661157,37.96995284696488,-15.90979128074391,0.8530975179950469,11,-0.2949981689453125,-1.625,-4.659999847412109,-6.805000305175781,1.2699966430664062,4,0.01313786212999446,1.0884870908501674,85.38999938964844,-1.1951264898259195,84.73999786376953,-3.609756324491296,85.69000244140625,0.01313786212999446 10210,2012-11-19,86.25,86.66000366210938,85.8499984741211,86.16000366210938,3886300.0,0.011730205278592365,-1.2816831789559648,-0.25713351498637604,53.68618865486348,48.97298623415816,-1.2305742745341064,-0.9946582635524237,-3.572301619898667,-6.739039711937991,19.132111696206895,1.410003662109375,0.3345582440308874,0.9855003356933594,-0.6218462721328706,2.5928469435195893,0.1818270317802444,1.7891736396064744,-2.9472357055432212,73.68416175543942,21.04804362901298,0.8036733039131151,11,-1.2999992370605469,-1.5750007629394531,-6.004999160766602,-7.805000305175781,-0.30999755859375,0,0.007072470844655898,2.3411781601457666,85.25,1.0884870908501674,85.38999938964844,-1.1951264898259195,84.73999786376953,0.007072470844655898 10211,2012-11-20,85.98999786376953,86.48999786376953,85.16000366210938,86.2300033569336,4556600.0,-0.0030145175215127162,2.5000100387495734,-2.6668362156663274,52.54391481066646,49.439262758190985,-1.103903942741809,-0.6913428914989908,-3.1301033849671,-6.418513961780434,18.134212898420753,1.3299942016601562,0.133189946594797,0.6754981994628935,-0.9578980819707255,2.3088944808965124,-0.141199941253916,1.492196340179703,-2.6152888246843133,69.95494216380251,18.188121578516046,0.8166981407168102,11,-1.0399971008300781,-1.2749977111816406,-5.369997024536133,-7.5449981689453125,-1.4399948120117188,1,0.0011629082056672235,-1.2816831789559648,86.25,2.3411781601457666,85.25,1.0884870908501674,85.38999938964844,0.0011629082056672235 10212,2012-11-21,82.83000183105469,84.33000183105469,82.05999755859375,83.16000366210938,10601600.0,-0.03674841389949912,-1.427798585101956,1.3749761586877742,33.89156417596256,48.65214564128159,2.069975167128149,2.348036631755946,0.2123308247109037,-3.218309770678019,17.181470739343613,3.9300003051757812,-0.19615306585103554,-2.331497955322263,-4.280655479381835,-0.38234043126269057,-3.306076717352056,-1.3569191932924696,4.069999694824219,16.739201103938754,-28.84934039205511,0.9745787620297884,11,1.6499977111816406,1.9499969482421875,-1.7675018310546875,-4.385002136230469,3.589996337890625,2,0.04732582497029014,2.5000100387495734,85.98999786376953,-1.2816831789559648,86.25,2.3411781601457666,85.25,0.04732582497029014 10213,2012-11-23,83.97000122070312,84.12000274658203,83.3499984741211,83.62000274658203,2198700.0,0.013763121628002084,1.36923835346315,-1.0605955518564758,43.432732593346266,49.117240257071956,1.105838940175616,1.1853254146710412,-0.7623941331264064,-4.353057439041123,16.557389183465116,1.2900009155273438,-0.5013427200073863,-1.1384986877441463,-3.1590493203828487,0.8820519448945561,-2.1487740040634975,-0.12822337142479512,2.8332002258300832,41.52176364830528,-3.2388052906245264,1.0102753163193545,11,0.5099983215332031,0.80999755859375,-2.907501220703125,-5.525001525878906,4.019996643066406,4,0.0264380277293097,-1.427798585101956,82.83000183105469,2.5000100387495734,85.98999786376953,-1.2816831789559648,86.25,0.0264380277293097 10214,2012-11-26,84.45999908447266,84.55999755859375,83.25,83.56999969482422,3609200.0,0.005835391885747887,1.403673320827617,2.542866485013624,44.32989940217289,48.15302320428206,0.7179962238140263,0.745356287304503,-1.0954246532504044,-4.828194656293533,15.82109962221323,1.30999755859375,-0.4514434170454251,-0.6560009002685518,-2.665153136967575,1.3531513364304715,-1.6605770186180564,0.3485752180809527,2.2483382843017665,52.17387698778635,7.907306328694212,1.004576118349508,11,0.020000457763671875,0.31999969482421875,-2.9099998474121094,-5.569999694824219,3.30999755859375,0,0.019417468712120023,1.36923835346315,83.97000122070312,-1.427798585101956,82.83000183105469,2.5000100387495734,85.98999786376953,0.019417468712120023 10215,2012-11-27,84.4000015258789,85.25,84.1500015258789,84.23999786376953,3188500.0,-0.0007103665551042582,-5.470648954312899,0.17977951891919694,43.17818606650428,47.50006206001642,0.6451791601705139,0.8248017523660991,-0.9268565756574958,-4.77381281293691,15.286039207771985,1.0999984741210938,-0.2406037802309413,-0.7014984130859432,-2.7277090444822107,1.3247122183103244,-1.714603728784084,0.3116069026121977,2.2153690466919045,52.82175634505527,9.768547755467473,1.0131053156981358,11,-0.04000091552734375,0.37999725341796875,-1.9200000762939453,-4.845001220703125,4.269996643066406,1,0.025118425104974307,1.403673320827617,84.45999908447266,1.36923835346315,83.97000122070312,-1.427798585101956,82.83000183105469,0.025118425104974307 10216,2012-11-28,84.2699966430664,84.5199966430664,83.43000030517578,84.0,2886800.0,-0.0015403421855701982,1.8311716621253407,1.6874403967194354,50.659130192401356,47.72429340765428,0.6175113120802536,0.906787233180836,-0.7401010758811992,-4.654388122040473,14.535230209531532,1.089996337890625,-0.04994492628961211,-0.7715030670165959,-2.8226834317078158,1.279677297674624,-1.7970932493622058,0.25408711532901407,2.2542664692248593,69.2789151439778,21.831336719201786,1.025590182345609,11,0.09000396728515625,0.5100021362304688,-1.1674976348876953,-4.134998321533203,4.3300018310546875,2,0.01981732366043998,-5.470648954312899,84.4000015258789,1.403673320827617,84.45999908447266,1.36923835346315,83.97000122070312,0.01981732366043998 10217,2012-11-29,84.86000061035156,84.98999786376953,84.20999908447266,84.69999694824219,2069800.0,0.007001352685276352,2.714296094459582,0.5926135239763768,55.951277761093706,47.819508937441064,0.05176333297258395,0.2857537950357738,-1.2337351828722944,-5.23121079645955,13.406356006375846,0.779998779296875,-0.14986404679251564,-0.1524990081787081,-2.196344022927036,1.89134600656962,-1.1744215155528792,0.869423499195463,1.5749771908657522,80.50003051757812,26.265024849690334,1.0219225073741673,11,-0.5,-0.0800018310546875,-1.4200019836425781,-4.725002288818359,2.8199996948242188,3,-0.0036530468579319963,1.8311716621253407,84.2699966430664,-5.470648954312899,84.4000015258789,1.403673320827617,84.45999908447266,-0.0036530468579319963 10218,2012-11-30,84.05000305175781,85.0,83.77999877929688,85.0,2706400.0,-0.009545104322034925,1.5684318733034581,-5.9373450314705325,48.886838028333486,47.39552574281605,0.7282794949707778,0.9208649400699187,-0.3441420952614749,-4.409893836153259,11.941449006285143,1.220001220703125,-0.22470633749934166,-0.8214965820312443,-2.7088867861221217,1.0658936220596331,-1.765191684076683,0.1221985200141944,2.2974751446070343,40.000152587890625,-16.222883321183474,0.9436951020454387,11,0.30999755859375,0.7299957275390625,-0.6100044250488281,-3.9150047302246094,5.0099945068359375,4,0.028197442369253256,2.714296094459582,84.86000061035156,1.8311716621253407,84.2699966430664,-5.470648954312899,84.4000015258789,0.028197442369253256 10219,2012-12-03,83.22000122070312,84.69999694824219,83.0999984741211,84.18000030517578,2090100.0,-0.0098750957872491,-1.6666539510576208,1.0105285982749481,37.96478985216755,45.648703653627614,1.3857724351506704,1.6479103964020396,0.5358520643370355,-3.542467504833837,10.3942738401341,1.5999984741210938,-0.25018370923544353,-1.532498550415042,-3.5237512938228264,0.45875419299274256,-2.528124922118934,-0.5368721787111497,3.0417273629063004,5.58151913557247,-47.05565485830818,0.9956263717038919,12,1.0549964904785156,1.55999755859375,0.7449970245361328,-3.085002899169922,6.69000244140625,0,0.05731791123646057,1.5684318733034581,84.05000305175781,2.714296094459582,84.86000061035156,1.8311716621253407,84.2699966430664,0.05731791123646057 10220,2012-12-04,83.5,83.8499984741211,82.94999694824219,83.41000366210938,2870100.0,0.0033645611053803037,1.2785042396615998,-0.09374627470614882,39.56148095997952,44.20621100355129,0.7539490543764202,1.2434295430051208,0.3001362805455301,-3.776008201105128,9.781366027923056,0.9000015258789062,-0.41160216944081185,-1.1329998016357479,-3.1236839479311556,0.8576843446596598,-2.1283418747834446,-0.13765772848805113,2.677693963109107,26.829377219034008,-22.760521768653007,0.9953420731477024,12,0.154998779296875,1.279998779296875,0.4849987030029297,-3.365001678466797,6.120002746582031,1,0.05113768434810062,-1.6666539510576208,83.22000122070312,1.5684318733034581,84.05000305175781,2.714296094459582,84.86000061035156,0.05113768434810062 10221,2012-12-05,84.23999786376953,84.69999694824219,83.37999725341797,83.95999908447266,3010400.0,0.008862249865503324,1.200005086275956,3.1112241437775516,47.568093096436144,45.72582532804836,-0.29099279139865075,0.3762298656459677,-0.3992841482038614,-4.466369969245051,8.536189745063853,1.3199996948242188,-0.5246484239844307,-0.30000190734862997,-2.172393921720598,1.5723901070233381,-1.236197914534614,0.6361940998373541,1.8553421712492622,62.9267802514347,12.18269044747126,0.9361960071859873,12,-0.1399993896484375,0.5400009155273438,-0.12999916076660156,-4.104999542236328,5.620002746582031,2,0.05258784921077342,1.2785042396615998,83.5,-1.6666539510576208,83.22000122070312,1.5684318733034581,84.05000305175781,0.05258784921077342 10222,2012-12-06,84.7300033569336,84.87000274658203,83.91000366210938,84.12000274658203,1999200.0,0.005816779506054637,1.1573027928746549,2.17858310626703,46.73915092099281,46.093205142231305,-0.539918108577524,-0.07011471763001964,-0.8502411611721641,-4.8909317367826475,8.746233158568934,0.9599990844726562,-0.7296820703198819,0.16000328063964275,-1.7039368158361299,2.0239433771154154,-0.7719667675982436,1.091973328877529,1.284629828556703,86.82945165204058,35.87262514183627,0.9319700482378894,12,-0.6300048828125,0.04999542236328125,-0.3525047302246094,-4.595005035400391,5.0,3,0.0456744360186645,1.200005086275956,84.23999786376953,1.2785042396615998,83.5,-1.6666539510576208,83.22000122070312,0.0456744360186645 10223,2012-12-07,85.43000030517578,85.48999786376953,84.66999816894531,84.94000244140625,2805800.0,0.008261500301060876,1.688554525783898,0.8032743827700928,50.842698033859364,46.816849434640915,-1.1298506349320405,-0.6589815907754826,-1.460341358594576,-5.509573036467486,8.850451941592771,0.8199996948242188,-0.9026675057659332,0.7680000305175838,-1.0737787196584065,2.609778780693574,-0.15288934457041137,1.688889405605579,0.5055401677765872,97.63789224535402,43.177827283546954,0.9208893750879966,12,-1.2100028991699219,-0.6500015258789062,-1.022500991821289,-5.295001983642578,4.129997253417969,4,0.02633735212410726,1.1573027928746549,84.7300033569336,1.200005086275956,84.23999786376953,1.2785042396615998,83.5,0.02633735212410726 10224,2012-12-10,85.77999877929688,85.94000244140625,84.9000015258789,85.05999755859375,3094700.0,0.004096903580367739,-1.0000146720072773,1.4693966523939277,47.657022542847834,47.31449793201242,-1.4225080876502005,-0.9398144796195709,-1.7067855605901059,-5.761942352912769,9.330933292460099,1.0400009155273438,-0.540969571436051,1.0434986114501896,-0.854602380446039,2.9415996033464182,0.09444811550207532,1.992549107398304,-3.720001220703125,94.6487167841268,40.859767224001686,0.9490504959481152,12,-1.3349990844726562,-1.0,-1.3374996185302734,-5.6100006103515625,4.319999694824219,0,0.038237337677469174,1.688554525783898,85.43000030517578,1.1573027928746549,84.7300033569336,1.200005086275956,84.23999786376953,0.038237337677469174 10225,2012-12-11,85.43000030517578,86.19999694824219,84.94000244140625,85.75,3098300.0,-0.0040801874458124,1.0655756158266994,-0.44444326707074133,47.23321230836037,46.9338403893412,-1.0181038621997232,-0.6424441367914255,-1.277408760735483,-5.310888012526291,9.041535068440073,1.2599945068359375,-0.40295847885475666,0.7060001373290987,-1.1690922794621628,2.58109255412036,-0.23154607106653202,1.6435463457247295,-3.292402648925787,72.6951515463053,20.085623356527165,0.9375462083956281,12,-0.8550033569335938,-0.9449996948242188,-0.8374996185302734,-5.1100006103515625,5.529998779296875,1,0.052440633746107634,-1.0000146720072773,85.77999877929688,1.688554525783898,85.43000030517578,1.1573027928746549,84.7300033569336,0.052440633746107634 10226,2012-12-12,86.25,86.94999694824219,85.70999908447266,85.75,2900900.0,0.009598498090775953,-3.27584120386204,-1.5625014901175405,71.97942612822877,48.71474576346731,-1.7072378411315015,-1.4949879353103057,-2.0187931719586913,-6.024516638719703,8.707620103320544,1.5199966430664062,-0.2843758754013095,1.49799995422363,-0.4530159860706675,3.4490158945179274,0.5224919840764812,2.4735079243707787,-3.9499063720703163,76.9737337435815,19.007823680724883,0.9755079701471465,12,-1.3000030517578125,-1.7450027465820312,-1.6574993133544922,-5.930000305175781,6.410003662109375,2,0.03907249561254522,1.0655756158266994,85.43000030517578,-1.0000146720072773,85.77999877929688,1.688554525783898,85.43000030517578,0.03907249561254522 10227,2012-12-13,85.55000305175781,86.19999694824219,85.08000183105469,86.05000305175781,2511800.0,-0.008115906646286253,1.8000305180437934,-1.0,60.76296062232607,50.03431494057761,-1.0047289775237829,-0.7707107348627886,-1.2508849301650287,-5.224172845274126,8.475452824854916,1.1699981689453125,-0.15263574793303292,0.7575027465820341,-1.225825637276813,2.7408311304408812,-0.23416144534738237,1.7491669385114506,-2.970915224609385,38.59672605105005,-20.56321121966102,0.991664191929422,12,-0.600006103515625,-1.0450057983398438,-0.9575023651123047,-5.230003356933594,7.219993591308594,3,0.0503798644634319,-3.27584120386204,86.25,1.0655756158266994,85.43000030517578,-1.0000146720072773,85.77999877929688,0.0503798644634319 10228,2012-12-14,85.93000030517578,86.69000244140625,85.5,85.5,2241300.0,0.004441814609732697,-4.534891148134348,-0.8600006103515625,60.16598955310505,52.50111490734844,-1.2181001610598088,-1.1680655202818855,-1.5449047835144114,-5.488938896657942,8.335106433727098,1.19000244140625,-0.1078103819412064,1.1104999542236271,-0.921190063893846,3.1421899723411,0.09465494516489059,2.1263449632823637,-3.088657930761727,50.24395508695668,-9.394857490954557,1.01584500905874,12,-0.9800033569335938,-1.4250030517578125,-1.3675003051757812,-5.6100006103515625,7.309997558593736,4,0.044222076553733336,1.8000305180437934,85.55000305175781,-3.27584120386204,86.25,1.0655756158266994,85.43000030517578,0.044222076553733336 10229,2012-12-17,86.37000274658203,86.4800033569336,85.70999908447266,86.06999969482422,2289800.0,0.005120475268749036,1.9615305613427625,0.697681020563865,62.943502383057734,55.099117287690454,-1.3011106855864796,-1.6019929627827594,-1.882050613466319,-5.789543762502888,8.284889627368786,0.7700042724609375,-0.1624658595204096,1.494502258300784,-0.6459791430159072,3.6349836596174754,0.42426155764243845,2.5647429589591297,-3.2821410977382897,71.14448822185278,10.203697494976602,1.0702407006583452,12,-1.2050056457519531,-1.8650054931640625,-1.8125019073486328,-6.0500030517578125,7.099998474121094,0,0.036934059402214725,-4.534891148134348,85.93000030517578,1.8000305180437934,85.55000305175781,-3.27584120386204,86.25,0.036934059402214725 10230,2012-12-18,86.86000061035156,87.1500015258789,86.11000061035156,86.5,3281600.0,0.0056732412664988185,1.212762158301409,1.1999898275774377,66.24846957285887,57.17471467395965,-1.4129575063317787,-2.154405430490641,-2.2910361956625422,-6.133644154242845,7.9451666307379165,1.0400009155273438,-0.04334550413662441,1.9540000915527287,-0.2841041240311597,4.192104307136617,0.8349479837607845,3.073052199344673,-3.54041084354391,85.99029187045507,25.02587949465034,1.1190521077919429,12,-1.3299980163574219,-2.2550010681152344,-2.4225006103515625,-6.540000915527344,7.1299972534179545,1,0.03730137970299996,1.9615305613427625,86.37000274658203,-4.534891148134348,85.93000030517578,1.8000305180437934,85.55000305175781,0.03730137970299996 10231,2012-12-19,86.08999633789062,87.06999969482422,86.05999755859375,86.66999816894531,2627800.0,-0.008864889097976447,-2.156259685764013,-1.6111134658585173,57.545991709697105,58.37547476159346,-0.3944101956641646,-1.4509145469438351,-1.4456848663600823,-5.241495987328278,8.0358703725953,1.0100021362304688,0.27840485523685743,1.1789958953857393,-1.069726345312418,3.4277181360838966,0.0546347750366607,2.303357015734818,-2.4639736303572732,48.79201235446099,-9.300526018697973,1.124361120349082,12,-0.17999649047851562,-1.4849967956542969,-1.652496337890625,-5.769996643066406,8.960006713867173,2,0.05656874147686075,1.212762158301409,86.86000061035156,1.9615305613427625,86.37000274658203,-4.534891148134348,85.93000030517578,0.05656874147686075 10232,2012-12-20,86.75,86.77999877929688,85.69000244140625,86.38999938964844,2179000.0,0.007666438496744199,4.190481380563124,-0.6206887479940018,66.87498092651367,60.156839527443935,-0.8244432112960851,-1.8995763380662538,-2.0207962302416433,-5.823296978650802,7.8001896365366665,1.089996337890625,0.6073049421488719,1.6429996490478516,-0.5238615550411225,3.8098608531368257,0.5595690470033645,2.7264302510923386,-2.8420589869990067,75.75750569892125,14.741218888562479,1.0834306020444906,12,-0.7249984741210938,-2.145000457763672,-2.3125,-6.430000305175781,8.190002441406236,3,0.06812684336725505,-2.156259685764013,86.08999633789062,1.212762158301409,86.86000061035156,1.9615305613427625,86.37000274658203,0.06812684336725505 10233,2012-12-21,86.19000244140625,86.41999816894531,85.41000366210938,85.8499984741211,3403200.0,-0.006455303269092272,1.5250007152598302,0.9444538634340695,69.21088526687103,62.551713163446514,-0.1623778453907505,-1.227677955805305,-1.3471360771857377,-5.175104822282748,7.472061566945744,1.339996337890625,0.7867304649379747,0.9720020294189453,-1.1769914561203052,3.120995514958196,-0.10249471335067994,2.0464987721885706,-2.022696587375023,44.82757108719005,-22.24243820295669,1.0744967427696241,12,-0.14500045776367188,-1.5850028991699219,-1.75250244140625,-5.630001068115234,7.869995117187514,4,0.07634289378438486,4.190481380563124,86.75,-2.156259685764013,86.08999633789062,1.212762158301409,86.86000061035156,0.07634289378438486 10234,2012-12-24,86.0999984741211,86.4000015258789,85.62999725341797,85.75,878000.0,-0.001044250664064439,-1.6101664231311341,1.0293952653427578,67.24136709829068,64.77484147343877,-0.024818257103589758,-1.0630108112458174,-1.124763386019751,-4.988550682565474,7.391195595932075,0.7700042724609375,0.9539838759734067,0.7999980926513643,-1.3523664051152764,2.952362590418005,-0.2761841562319489,1.8761803415346776,-1.6940769663420525,39.65492293863592,-31.16249709212643,1.0761822488833193,12,0.015003204345703125,-1.4949989318847656,-1.80999755859375,-5.539997100830078,8.550003051757812,0,0.08292682364906745,1.5250007152598302,86.19000244140625,4.190481380563124,86.75,-2.156259685764013,86.08999633789062,0.08292682364906745 10235,2012-12-26,86.5199966430664,87.20999908447266,86.16000366210938,86.3499984741211,2000700.0,0.00487802760033218,-2.8182499167683943,0.48571117166212535,65.78946256102458,64.08706774374942,-0.3061337488534974,-1.387161306061202,-1.4428240160613086,-5.3199128747702105,7.911274087185145,1.1100006103515625,1.038873057760938,1.1139965057373047,-1.0604420980029232,3.2884351094775326,0.02677720386718363,2.2012158076074257,-1.8945487338393718,61.66643354568535,-9.729850524340392,1.0872193018701146,12,-0.3749961853027344,-1.8849983215332031,-2.2299957275390625,-5.959995269775391,6.6300048828125,2,0.08032830382909739,-1.6101664231311341,86.0999984741211,1.5250007152598302,86.19000244140625,4.190481380563124,86.75,0.08032830382909739 10236,2012-12-27,85.94000244140625,86.80000305175781,85.0,86.38999938964844,1760000.0,-0.006703585577480853,1.834640939073182,-2.647069383358765,58.276338929274054,63.810776444521416,0.25173562646317293,-0.7121519434318486,-0.7677867722050138,-4.635872355811074,7.748424466961558,1.8000030517578125,1.1308379067216805,0.45050201416015057,-1.6677931767535341,2.5687972050738352,-0.6086455812966847,1.5096496096169858,-1.0560994146546534,42.53406474286168,-25.79840194772087,1.0591475954568406,12,0.16499710083007812,-1.3050041198730469,-1.12750244140625,-5.325000762939453,7.4499969482421875,3,0.09366994640070825,-2.8182499167683943,86.5199966430664,-1.6101664231311341,86.0999984741211,1.5250007152598302,86.19000244140625,0.09366994640070825 10237,2012-12-28,84.55000305175781,85.56999969482422,84.48999786376953,85.30999755859375,1662400.0,-0.01617406737445859,-1.4545359966708282,1.6888881353633312,44.50001192094033,62.070112263169776,1.6594796075068388,0.6887447277665046,0.6775953397470289,-3.1664169679721965,7.838872905573288,1.4500045776367188,1.2263199060756875,-0.9239974975585881,-3.0660898993711925,1.2180949042540163,-1.9950436984648832,0.14704870334770703,2.6599960327148438,2.2060720977459636,-59.84097203732879,1.0710462009062998,12,1.2999954223632812,0.08499526977539062,0.2824974060058594,-3.1850013732910156,8.139999389648423,4,0.12418686719115013,1.834640939073182,85.94000244140625,-2.8182499167683943,86.5199966430664,-1.6101664231311341,86.0999984741211,0.12418686719115013 10238,2012-12-31,86.41999816894531,86.5,84.30000305175781,84.5199966430664,2093700.0,0.022117031930120268,1.1359139880522502,-2.500020077499147,53.36134521126716,61.00542813297082,-0.1494120869601403,-1.0483415646278047,-1.1570219248706195,-4.959965251190084,7.821498159075979,2.1999969482421875,1.0582128302282001,0.8274978637695369,-1.2439602093128457,2.8989559368519195,-0.20823117277166148,1.8632269003107353,0.735600891113279,72.85216520414556,14.31231125593348,1.0357290365411937,12,-0.6649971008300781,-1.3400001525878906,-1.789999008178711,-4.1699981689453125,5.75,0,0.09858834127495442,-1.4545359966708282,84.55000305175781,1.834640939073182,85.94000244140625,-2.8182499167683943,86.5199966430664,0.09858834127495442 10239,2013-01-02,87.98999786376953,88.29000091552734,87.19999694824219,87.97000122070312,3479400.0,0.018167087804780824,2.516126253614717,0.01052454053012203,61.91806278556978,60.52427182327203,-1.637667570899211,-2.3638585663511833,-2.712968220193403,-6.452234811981626,7.819272919468527,1.8700027465820312,1.095879219417867,2.1589977264404325,0.13995379717444223,4.178041655706423,1.1494757618074374,3.1685196910734277,-3.6899948120117188,92.48112249678285,34.25577393081113,1.009521964632996,1,-1.6949958801269531,-2.3699989318847656,-3.3599987030029297,-5.739997863769531,4.819999694824233,2,0.06898511015106634,1.1359139880522502,86.41999816894531,-1.4545359966708282,84.55000305175781,1.834640939073182,85.94000244140625,0.06898511015106634 10240,2013-01-03,87.7699966430664,88.66000366210938,87.5199966430664,88.06999969482422,2377900.0,-0.00250029805710128,-1.850006675694749,-15.002670736360168,57.49505857107494,60.51861258564735,-1.4248464477633433,-1.905240435165993,-2.515030198276804,-6.15818700295533,7.8066787580293395,1.1400070190429688,1.1152263881770494,1.72549667358399,-0.15392426673926707,3.604917613907247,0.7857862034223615,2.6652071437456186,-3.4699935913085938,79.58699783367223,22.752800143472683,0.9397104701616253,1,-1.2899932861328125,-1.964996337890625,-3.1399974822998047,-5.43499755859375,5.4600067138671875,3,0.07838675112170002,2.516126253614717,87.98999786376953,1.1359139880522502,86.41999816894531,-1.4545359966708282,84.55000305175781,0.07838675112170002 10241,2013-01-04,88.66999816894531,89.12000274658203,88.0999984741211,88.18000030517578,2696300.0,0.010254090922880321,-2.138467316924305,-1.6333095976806877,65.0870223510349,60.31995052170527,-2.146069928334228,-2.5890843984687137,-3.366806720943984,-6.970332871190081,8.43847258718626,1.350006103515625,1.098473085532433,2.4039981842040987,0.3812940329012662,4.426702335506931,1.3926461085526824,3.415350259855515,-4.195595092773431,90.66380485210529,30.220519860574882,1.0113520756514187,1,-1.9599952697753906,-2.634998321533203,-4.099998474121094,-5.804996490478516,5.3000030517578125,4,0.05052445527739513,-1.850006675694749,87.7699966430664,2.516126253614717,87.98999786376953,1.1359139880522502,86.41999816894531,0.05052445527739513 10242,2013-01-07,88.5999984741211,88.79000091552734,88.0999984741211,88.19000244140625,1859400.0,-0.0007894405804638183,-1.3389755990327545,0.8367302452316077,63.3100622826421,59.664303523457605,-1.9959457704990342,-2.333951658842224,-3.2774153085601654,-6.823010007144504,9.21415959421349,0.69000244140625,1.007074633855808,2.140498733520502,-0.0004920649062398752,4.281489531947244,1.0700033343071311,3.210994132733873,-3.846859417724602,89.21152893392659,26.343005448657273,1.07049539921337,1,-1.8899955749511719,-2.5649986267089844,-4.029998779296875,-5.649997711181641,2.0800018310546875,0,0.054063216681955684,-2.138467316924305,88.66999816894531,-1.850006675694749,87.7699966430664,2.516126253614717,87.98999786376953,0.054063216681955684 10243,2013-01-08,87.68000030517578,88.87999725341797,87.20999908447266,88.36000061035156,2173700.0,-0.010383726690627815,-1.0617226390125132,-1.658553378365805,56.232151490382314,58.44105734480112,-0.9413583735102975,-1.3035816203604327,-2.32059143412782,-5.836480591619335,10.137425603214826,1.6699981689453125,1.0386440402218966,1.1080005645751925,-1.0416566974866015,3.2576578266369864,0.033171933544295484,2.1828291956060895,-2.6648494273681536,25.000099340774618,-35.30050917910273,1.074828631030898,1,-0.9699974060058594,-1.6450004577636719,-3.1100006103515625,-4.055000305175781,2.8899993896484375,1,0.057139622705210114,-1.3389755990327545,88.5999984741211,-2.138467316924305,88.66999816894531,-1.850006675694749,87.7699966430664,0.057139622705210114 10244,2013-01-09,89.05999755859375,89.29000091552734,87.9800033569336,88.16000366210938,2569200.0,0.015739019715041103,-1.0793702694520133,-1.3235198420267253,59.64911458821325,57.7587964589332,-2.0755952255107246,-2.556313824153875,-3.623756684587889,-7.147154310457864,10.914689098006571,1.6100006103515625,0.9681669469243133,2.323997879028326,-0.05904851960183066,4.707044277658483,1.1324746797132406,3.5155210783434114,-3.7985555686596513,88.94215603565272,30.5737304283613,1.1915231993150786,1,-2.264995574951172,-2.9399986267089844,-4.489997863769531,-5.43499755859375,0.69000244140625,2,0.034920286274491064,-1.0617226390125132,87.68000030517578,-1.3389755990327545,88.5999984741211,-2.138467316924305,88.66999816894531,0.034920286274491064 10245,2013-01-10,89.91000366210938,89.93000030517578,88.80000305175781,89.44000244140625,2364800.0,0.009544196348718614,3.4314095084223437,0.5222271201383473,66.63766875389611,58.68783310611343,-2.6755179808564407,-3.218494363671624,-4.397720097925728,-7.841875610571492,11.698846889152437,1.1299972534179688,0.9504740953469906,2.9500038146972685,0.26123698458010836,5.638770644814429,1.6056203996386955,4.294387229755841,-4.326276958127821,99.26482962896476,38.0457035820486,1.34438341505858,1,-2.795001983642578,-3.4700050354003906,-5.382505416870117,-6.285003662109375,0.45999908447267046,3,0.03225440750044739,-1.0793702694520133,89.05999755859375,-1.0617226390125132,87.68000030517578,-1.3389755990327545,88.5999984741211,0.03225440750044739 10246,2013-01-11,89.62000274658203,90.63999938964844,89.5199966430664,89.86000061035156,3284900.0,-0.003225457721225289,-4.090805056092106,-0.5106324264658139,62.91631215024766,60.734088687147576,-2.021159425796071,-2.8069922101793736,-4.058624031758001,-7.403246340274237,12.204895851150901,1.1200027465820312,0.9681288261460566,2.4915027618408203,-0.42284065186051123,5.405846175542152,1.0343310549901474,3.948674468691493,-3.6016486824810556,70.26249118615944,10.432832810821736,1.4571717068506669,1,-2.1500015258789062,-2.610004425048828,-5.402503967285156,-5.995002746582031,-1.3899993896484375,4,0.04028119281093456,3.4314095084223437,89.91000366210938,-1.0793702694520133,89.05999755859375,-1.0617226390125132,87.68000030517578,0.04028119281093456 10247,2013-01-14,89.86000061035156,91.0,89.44999694824219,90.54000091552734,2169000.0,0.0026779497479838543,-1.0666602240996088,2.833359824522364,67.00648958541038,62.25021583983016,-1.5966248426960306,-2.853858903694217,-4.244758614808859,-7.5145443965372465,13.24819665534801,1.5500030517578125,0.9933891897401423,2.516000747680664,-0.5408045138953099,5.572806009256638,0.98759811689267,4.044403378468658,-3.2870491071848846,69.92086769747344,7.855079234543275,1.5284026307879892,1,-0.7600021362304688,-2.404998779296875,-5.420001983642578,-6.2350006103515625,-2.8000030517578125,0,0.04573782085950828,-4.090805056092106,89.62000274658203,3.4314095084223437,89.91000366210938,-1.0793702694520133,89.05999755859375,0.04573782085950828 10248,2013-01-15,89.7300033569336,90.0,89.30000305175781,89.44999694824219,1736100.0,-0.0014466642837190902,-1.4138067113034556,-0.41177394562936864,66.75904609202624,62.78810287388087,-1.05910257298315,-2.5556053950435285,-4.1073983529585405,-7.270465419993116,13.999926605358148,0.6999969482421875,1.1432409358705797,2.1960033416748104,-0.9614738058213561,5.353480489170977,0.6172647679267271,3.7747419154228936,-2.5372650642102457,57.94708427964036,-6.666284883172672,1.5787385737480804,1,-0.6250038146972656,-2.0800018310546875,-5.290004730224609,-6.105003356933594,-2.600006103515625,1,0.010587283101542111,-1.0666602240996088,89.86000061035156,-4.090805056092106,89.62000274658203,3.4314095084223437,89.91000366210938,0.010587283101542111 10249,2013-01-16,89.55999755859375,89.93000030517578,89.27999877929688,89.58999633789062,1483700.0,-0.0018946371556856079,-1.2034086794599907,-0.10713604533936405,64.366741878981,63.551623241425986,-0.718533444338675,-2.249703052947339,-3.890910921601659,-6.982376212181933,14.785515413282917,0.6500015258789062,1.5564736200506957,1.8664978027343722,-1.3648247962754994,5.097820401744244,0.2508365032294364,3.482159102239308,-1.834242626851676,34.54525277606309,-29.18340240856056,1.6156612995049384,1,-0.4549980163574219,-1.9099960327148438,-5.059999465942383,-5.93499755859375,-4.0099945068359375,2,0.011277380122411085,-1.4138067113034556,89.7300033569336,-1.0666602240996088,89.86000061035156,-4.090805056092106,89.62000274658203,0.011277380122411085 10250,2013-01-17,90.0999984741211,90.23999786376952,89.69000244140625,89.9800033569336,2029000.0,0.006029487832154734,1.7500190737774952,-4.0,69.73432481673892,64.06799018205977,-0.9982417763850151,-2.6714947254730106,-4.386546022346522,-7.390055157099468,15.26276644135334,0.680000305175767,1.7850201513413424,2.2444988250732365,-1.132466589621572,5.621464239768045,0.5560161177258323,3.9329815324206407,-1.9158492328229073,47.674367026844806,-17.961326987811773,1.6884827073474074,1,-0.9949989318847656,-2.4499969482421875,-5.487499237060547,-6.474998474121094,-3.5999984741210938,3,-0.003884555827396885,-1.2034086794599907,89.55999755859375,-1.4138067113034556,89.7300033569336,-1.0666602240996088,89.86000061035156,-0.003884555827396885 10251,2013-01-18,90.95999908447266,90.95999908447266,89.95999908447266,90.33999633789062,3189600.0,0.009544956991298648,2.2257921614471177,5.1668997965412,82.01795536843261,66.14664496936982,-1.6754347156349354,-3.3180586204234146,-5.1980427426094025,-8.096859534475186,15.94188578825031,1.0,1.8181539416219152,2.860999298095706,-0.6783604915443249,6.400359087735737,1.0913194032756905,4.630679192915721,-2.381630736956211,97.6743670268448,23.023207123673956,1.7696798948200174,1,-1.8549995422363281,-3.30999755859375,-6.430000305175781,-7.334999084472656,-3.1399993896484375,4,-0.0064863274387535474,1.7500190737774952,90.0999984741211,-1.2034086794599907,89.55999755859375,-1.4138067113034556,89.7300033569336,-0.0064863274387535474 10252,2013-01-22,92.66000366210938,92.83999633789062,90.95999908447266,91.0,4206500.0,0.018689584374973034,-1.1609095612673523,2.6774134006029655,81.70730761775538,68.97721787241127,-3.0608431167193118,-4.798626816674812,-6.765280439378216,-9.641009015741432,17.255956327619238,1.8799972534179688,1.9919058171304727,4.26550369262695,0.24607402795356847,8.284933357300332,2.2557888602902665,6.275218524963634,-3.74260688324523,94.94402249387076,19.236424938174707,2.009714832336689,1,-2.2500038146972656,-4.090003967285156,-7.932506561279297,-9.035003662109375,-4.8300018310546875,1,-0.047809196310093616,2.2257921614471177,90.95999908447266,1.7500190737774952,90.0999984741211,-1.2034086794599907,89.55999755859375,-0.047809196310093616 10253,2013-01-23,92.7699966430664,92.88999938964844,91.9000015258789,92.20999908447266,2594000.0,0.0011870599677303861,1.4749852181044842,0.33734718264546376,78.52026249471952,71.07401208424531,-2.6517503983860564,-4.627649717152607,-6.721082539035876,-9.570570992213618,18.87636997777708,0.9899978637695312,2.021808463048089,4.046496963500971,-0.2787159255345273,8.371709852536469,1.8838905189832218,6.20910340801872,-3.224983934758029,96.67582475643005,22.136142648486228,2.162606444517749,1,-1.9249954223632812,-4.174995422363281,-8.042499542236328,-9.144996643066406,-4.879997253417969,2,-0.061550062424190255,-1.1609095612673523,92.66000366210938,2.2257921614471177,90.95999908447266,1.7500190737774952,90.0999984741211,-0.061550062424190255 10254,2013-01-24,93.23999786376952,93.6999969482422,92.36000061035156,92.36000061035156,2820500.0,0.005066306324354564,-2.0454557276991556,1.5714305177111463,81.6917620266772,72.74668911455431,-2.7563202892800405,-4.780407523542223,-7.050819033580964,-9.832264380551877,20.694192938276213,1.3399963378906392,2.1135907687009166,4.1594982147216655,-0.42485696009825347,8.743853389541584,1.867320627311699,6.451675802131632,-3.0928875528199313,88.52868542117673,14.023209737762784,2.2921775874099617,1,-1.7499999999999858,-4.239997863769517,-8.512500762939439,-9.614997863769517,-5.269996643066392,3,-0.06552982357720238,1.4749852181044842,92.7699966430664,-1.1609095612673523,92.66000366210938,2.2257921614471177,90.95999908447266,-0.06552982357720238 10255,2013-01-25,93.47000122070312,93.77999877929688,92.8499984741211,93.01000213623048,2805200.0,0.00246678852641824,-1.3845965746256248,0.522727863849554,80.15074750750958,74.6616263764723,-2.7135955871937654,-4.704225317883115,-7.179803741102901,-9.858650944522225,22.049039729539565,0.9300003051757812,2.3923341376603275,4.042001342773432,-0.7729731934161634,8.856975878963027,1.6345140746786342,6.449488610868229,-2.612313582295016,91.88488001677668,18.62096681063518,2.407487268094794,1,-1.94000244140625,-4.430000305175781,-8.635004043579102,-9.845001220703125,-3.3600006103515625,4,-0.08473304873768495,-2.0454557276991556,93.23999786376952,1.4749852181044842,92.7699966430664,-1.1609095612673523,92.66000366210938,-0.08473304873768495 10256,2013-01-28,93.98999786376952,94.0,93.01000213623048,93.70999908447266,2608400.0,0.0055632463493668904,5.599918620619405,0.6086942099414405,82.04516672170227,76.33259050272696,-2.848019003834395,-4.838275312446953,-7.59097899069495,-10.173292968229035,24.46025224341052,0.989997863769517,2.556155254538055,4.1594982147216655,-0.772235379597376,9.091231809040707,1.6936314175621447,6.625365011881186,-2.547847997183652,99.6709824599264,27.250155414635117,2.4658667971595234,1,-2.3499984741210795,-4.839996337890611,-8.922496795654283,-10.364997863769517,-4.720001220703111,0,-0.07968930773491056,-1.3845965746256248,93.47000122070312,-2.0454557276991556,93.23999786376952,1.4749852181044842,92.7699966430664,-0.07968930773491056 10257,2013-01-29,95.0500030517578,95.0999984741211,93.77999877929688,93.87999725341795,2896200.0,0.011277850963723468,1.0787451715416358,4.178610354223645,93.09937742433746,79.25929398409488,-3.458052023683706,-5.345373766712001,-8.496975598298249,-11.028955833242122,27.19699335299401,1.3199996948242188,2.6039209377120613,4.694503402709941,-0.10410502764175078,9.493111833061633,2.295199187534095,7.093807617885787,-3.0962831584891006,98.4376415611659,19.191471459738437,2.3993042151758455,1,-2.860004425048814,-5.350002288818345,-9.79250335693358,-11.425003051757798,-5.280006408691392,1,-0.07606526170227068,5.599918620619405,93.98999786376952,-1.3845965746256248,93.47000122070312,-2.0454557276991556,93.23999786376952,-0.07606526170227068 10258,2013-01-30,94.94000244140624,95.5999984741211,94.5,95.25,3040500.0,-0.0011572920233539064,1.178226647127253,-0.2649538652147101,90.38457104650357,82.15016389159739,-2.8287685422709075,-4.811011363687797,-8.252023998866818,-10.69737058135081,29.795917471297322,1.0999984741210938,2.7523958554090626,4.158502578735337,-0.6816045087134341,8.998609666184109,1.7384490350109445,6.57855612245973,-2.3570268319670618,79.62973864596951,1.543536234722282,2.420053543724386,1,-2.295001983642564,-4.990001678466783,-9.625001907348619,-11.315002441406236,-4.060005187988281,2,-0.07488940833701374,1.0787451715416358,95.0500030517578,5.599918620619405,93.98999786376952,-1.3845965746256248,93.47000122070312,-0.07488940833701374 10259,2013-01-31,94.05999755859376,94.88999938964844,93.87999725341795,94.4499969482422,3276700.0,-0.00926906319973586,-1.6933390299477504,1.2580724552076603,78.38568139453842,83.11142573357512,-1.3894229452299243,-3.639542138538218,-7.239998174266077,-9.609825626794347,31.219329520822615,1.0600051879882812,2.8365614785593607,2.9749977111816577,-1.8892725127202539,7.839267935083569,0.5428625992307019,5.4071328231326135,-0.8736173762182062,43.99996670809711,-30.109879381187703,2.432135111950957,1,-1.2799987792968892,-4.109996795654311,-8.734996795654311,-10.434997558593764,-2.6199951171875284,3,-0.0655964100477654,1.178226647127253,94.94000244140624,1.0787451715416358,95.0500030517578,5.599918620619405,93.98999786376952,-0.0655964100477654 10260,2013-02-01,94.6500015258789,95.11000061035156,94.4800033569336,94.87000274658205,2564400.0,0.006272634303627456,-1.25,0.5641065769396663,83.0485432999822,83.2259355037473,-1.4149296516501408,-3.886972662785567,-7.720641237387383,-10.022198779904585,32.55396328525884,1.0500030517577983,2.9723821433132542,3.221001434326169,-1.629253257113021,8.071256125765359,0.7958740886065812,5.646128780045757,-0.9808976851542468,63.32052928631165,-10.810182166171892,2.425127345719592,2,-1.3700027465820312,-4.700000762939453,-9.290000915527344,-11.025001525878906,-3.8000030517578125,4,-0.07057580768606064,-1.6933390299477504,94.05999755859376,1.178226647127253,94.94000244140624,1.0787451715416358,95.0500030517578,-0.07057580768606064 10261,2013-02-04,93.1500015258789,94.12000274658205,93.05999755859376,94.0199966430664,2593400.0,-0.01584786028333951,-1.019051632685739,3.9545013177969426,68.54562704120306,81.76352655079702,0.4787355317907469,-2.1440603059608208,-6.118073750985246,-8.370328289809947,33.21213744180258,1.590003967285142,3.1503733264496816,1.4970012664794865,-3.228959355230458,6.222961888189431,-0.8659790443754787,3.8599815773344517,2.4499969482421875,3.543462001723583,-68.18188218558392,2.362980310854969,2,0.5999984741210938,-3.200000762939453,-7.760002136230469,-9.525001525878906,-1.8100051879882812,0,-0.032635543378738086,-1.25,94.6500015258789,-1.6933390299477504,94.05999755859376,1.178226647127253,94.94000244140624,-0.032635543378738086 10262,2013-02-05,93.38999938964844,94.08999633789062,93.26000213623048,93.6999969482422,2358500.0,0.0025764665575753742,-1.912300896801059,0.35632103269259385,70.37855481895531,80.858892364601,0.3946822704837416,-2.1152538733480952,-6.148728910050551,-8.439072124711316,33.90588014760776,0.9399948120117188,3.2520570743923116,1.4974990844726506,-3.0594847675092325,6.054482936454534,-0.7809928415182981,3.775991010463599,2.1591990661621026,12.992193390062681,-57.97780650260782,2.278491925990943,2,0.5900001525878906,-3.4399986267089844,-8.020000457763672,-8.71500015258789,-1.1900024414062358,1,-0.04411610208275363,-1.019051632685739,93.1500015258789,-1.25,94.6500015258789,-1.6933390299477504,94.05999755859376,-0.04411610208275363 10263,2013-02-06,92.69000244140624,93.37999725341795,92.41999816894531,93.0,2537100.0,-0.007495416562983581,-1.2588051556384974,1.0,66.45637049777937,79.16607108361237,1.2093106705906536,-1.0758340118223515,-5.279958300099125,-7.587078129644837,35.114642335066435,0.970001220703125,3.1517805836026582,0.5470020294189339,-3.5639546018890798,4.657958660726948,-1.50847628623508,2.602480345072948,2.8094119964599713,10.037324438998406,-62.832764548389655,2.05547831565401,2,1.3199958801269673,-2.7400016784667827,-7.447504043579087,-7.975002288818345,-0.45000457763671875,2,-0.03150292071883054,-1.912300896801059,93.38999938964844,-1.019051632685739,93.1500015258789,-1.25,94.6500015258789,-0.03150292071883054 10264,2013-02-07,92.16999816894531,93.0500030517578,91.5,92.83000183105469,2365600.0,-0.005610144123036842,1.8181717297822637,2.1290608387476873,60.90620038187124,77.02778806965254,1.74508855884784,-0.3276908747740208,-4.6095396261830786,-6.925179780724704,35.87844353285995,1.5500030517577983,2.924999455094394,-0.128502273559576,-3.9752246818711825,3.7182201347520305,-2.0518634777153864,1.7948589305962344,3.206239618164062,18.559502927066383,-55.12250577480162,1.9233612041558046,2,1.3800010681152344,-0.7700004577636719,-6.752498626708984,-7.3899993896484375,-0.34999847412109375,3,-0.013995887394538276,-1.2588051556384974,92.69000244140624,-1.912300896801059,93.38999938964844,-1.019051632685739,93.1500015258789,-0.013995887394538276 10265,2013-02-08,92.80999755859376,92.98999786376952,91.76000213623048,92.06999969482422,1607000.0,0.006943684521674376,1.236358970446465,-1.1212026633375163,59.978403985386606,74.57592554339524,1.1193317956527409,-0.7792425545577402,-5.086652349872637,-7.4433511162138615,36.3226560592691,1.229995727539034,2.7924141680446724,0.36649742126466833,-3.3162721975843397,4.049267040113676,-1.4748873881598286,2.2078822306891652,2.333665961289043,49.99985440102063,-19.794364395967875,1.8413848094245022,2,0.7400016784667827,-1.4049987792968892,-6.852497100830092,-7.634998321533217,-2.2399978637695455,4,-0.01476128815026212,1.8181717297822637,92.16999816894531,-1.2588051556384974,92.69000244140624,-1.912300896801059,93.38999938964844,-0.01476128815026212 10266,2013-02-11,93.2300033569336,93.4499969482422,92.62999725341795,92.86000061035156,1769000.0,0.004525437015281408,1.0247157779724387,0.5000051550111768,53.56695093037405,70.18343371073264,0.6483662597121338,-0.9643731467817673,-5.33134152083116,-7.7638761332614195,36.517921916452636,0.8199996948242472,2.5887664488783884,0.6060031890869197,-2.840371164827417,4.052377543001256,-1.1171839878702485,2.329190366044088,1.6950403517562478,66.79559085178333,0.1751078696373014,1.7231871769571683,2,0.3199958801269531,-1.8250045776367188,-7.087501525878906,-7.870002746582031,-5.4900054931640625,0,-0.02552831488915197,1.236358970446465,92.80999755859376,1.8181717297822637,92.16999816894531,-1.2588051556384974,92.69000244140624,-0.02552831488915197 10267,2013-02-12,93.97000122070312,94.01000213623048,92.87000274658205,93.12999725341795,3186400.0,0.007937336019783636,1.4782439234742615,2.2702641400499384,56.9605688577971,66.46965568976526,-0.291606210741719,-1.4552857776058232,-5.902829769661452,-8.383432356372651,36.66073032219046,1.1399993896484375,2.4223997716537724,1.1405010223388672,-2.0956606716035253,4.37666271628126,-0.47757982463232906,2.7585818693100634,0.7495398654653229,98.40633938314366,34.11756568257492,1.6180808469711991,2,-0.6650009155273438,-2.56500244140625,-7.597499847412109,-8.380001068115234,-7.0800018310546875,1,-0.027987707232604242,1.0247157779724387,93.2300033569336,1.236358970446465,92.80999755859376,1.8181717297822637,92.16999816894531,-0.027987707232604242 10268,2013-02-13,90.68000030517578,93.9000015258789,90.5199966430664,93.69000244140624,8046200.0,-0.03501118306682005,-1.0300271953921338,-3.5833189525979914,38.811216793178396,62.072492956280804,2.6044510181956326,2.0127293879652797,-2.452962396670756,-4.995528735434789,36.39732065837933,3.4500045776367188,2.088356499545654,-2.196999740600589,-5.265133798265325,0.871134317064147,-3.7310667694329567,-0.6629327117682209,3.8463683158225592,4.584624936057448,-54.2983071285601,1.534067028832367,2,2.134998321533203,0.7249984741210938,-4.307498931884766,-5.090000152587891,-2.9599990844726562,2,0.016762203770963824,1.4782439234742615,93.97000122070312,1.0247157779724387,93.2300033569336,1.236358970446465,92.80999755859376,0.016762203770963824 10269,2013-02-14,90.56999969482422,91.44000244140624,90.13999938964844,90.45999908447266,3178400.0,-0.001213063630142952,-2.4666748046874623,-0.036545027336532275,37.190822901902365,56.977190689827495,2.422036710247596,2.3212902579312242,-2.15431991197822,-4.797969222480873,36.22384717952392,1.3000030517577983,1.5185150181241482,-2.3575004577636776,-5.222263191894925,0.5072622763675696,-3.7898818248293082,-0.9251190906980469,3.6358591679395715,11.11111111111107,-41.796337142450504,1.432381367065624,2,1.5600013732910156,1.220001220703125,-4.197498321533203,-4.979999542236328,-3.69000244140625,3,0.018438756481973684,-1.0300271953921338,90.68000030517578,1.4782439234742615,93.97000122070312,1.0247157779724387,93.2300033569336,0.018438756481973684 10270,2013-02-15,89.75,90.77999877929688,89.5199966430664,90.45999908447266,5019500.0,-0.009053767225209342,-1.153839131427081,-6.454501317797198,31.75563126576185,52.88941338144514,2.7646034006897224,3.28199405377687,-1.1603440026646865,-3.8992397451256693,36.00019511271831,1.2600021362304688,0.9883295730166708,-3.1600002288818416,-6.100756585760763,-0.21924387200292017,-4.630378407321302,-1.689622050442381,4.150001525878906,5.122562929683899,-40.14002223693662,1.4703781784394627,2,2.0549964904785156,2.450000762939453,-3.292499542236328,-4.075000762939453,-2.4899978637695312,4,0.023064063452080452,-2.4666748046874623,90.56999969482422,-1.0300271953921338,90.68000030517578,1.4782439234742615,93.97000122070312,0.023064063452080452 10271,2013-02-19,90.37000274658205,90.6500015258789,89.55000305175781,90.0,3394900.0,0.006908108597014406,1.3655873401314225,-0.5211313009746495,29.06979521450654,48.29955120317305,1.9096025305401128,2.75687009937964,-1.6194350287554187,-4.442654610779698,35.37595118110586,1.0999984741210938,0.6104294769495056,-2.5104976654052535,-5.543991594261755,0.5229962634512475,-4.027244629833504,-0.993750700977003,3.004398193359364,18.93107045881687,-18.795355964451495,1.5167469644282525,2,1.394996643066392,2.069995880126939,-3.592502593994155,-4.37500381469728,-2.920005798339858,1,0.002213089987426642,-1.153839131427081,89.75,-2.4666748046874623,90.56999969482422,-1.0300271953921338,90.68000030517578,0.002213089987426642 10272,2013-02-20,88.2300033569336,90.37999725341795,88.1500015258789,90.3499984741211,4206200.0,-0.02368041744614635,1.045874513536985,-5.729674000453416,24.602604849194023,43.64913279777468,3.621524674948674,4.79374607710335,0.6441299941783143,-2.2417255841428414,34.15999242783617,2.2299957275390483,0.043517937682082675,-4.428997039794922,-8.108446787990488,-0.749547291599356,-6.268721913892705,-2.589272165697139,4.68186906738282,1.3913361922554348,-29.752595612183917,1.8397248740977803,2,2.8499984741210938,3.6449966430664062,-0.9900035858154297,-1.8800048828125,-2.25,2,-0.005553728601615848,1.3655873401314225,90.37000274658205,-1.153839131427081,89.75,-2.4666748046874623,90.56999969482422,-0.005553728601615848 10273,2013-02-21,87.05999755859375,87.77999877929688,86.08999633789062,87.7699966430664,4729300.0,-0.013260860861657231,3.6301223832864773,0.33490599988483905,24.074103377613895,39.55667757507942,4.368302858183171,5.81202505846521,1.9040870654991124,-0.9962178854981829,33.19634431575401,2.1400070190429688,-0.3737636627285781,-5.313502883911127,-9.762357799211514,-0.8646479686107398,-7.537930341561321,-3.0890754262609335,5.185212939941408,18.130843253911713,-10.916506057679882,2.2244274576501946,2,2.990001678466797,3.7849998474121094,1.2175025939941406,-0.529998779296875,-1.9799957275390625,3,-0.0019526553378421685,1.045874513536985,88.2300033569336,1.3655873401314225,90.37000274658205,-1.153839131427081,89.75,-0.0019526553378421685 10274,2013-02-22,87.12999725341797,88.29000091552734,86.76000213623047,87.52999877929688,3627600.0,0.0008040397058028947,-1.6842277859203192,0.5633831572839321,21.032365533504716,35.229339969314765,3.920475070646944,5.545110057450444,1.9154234234221121,-0.9857100434191892,31.729909574114647,1.529998779296875,-0.8699503345262514,-4.93800315856933,-9.940957555462091,0.06495123832343097,-7.439480357015711,-2.4365259601229496,4.130378979414061,22.174848062883097,-2.4323664220194097,2.501477198446378,2,2.920001983642578,3.7150001525878906,1.2475032806396484,-0.5999984741210938,-3.089996337890625,4,0.006771536622101948,3.6301223832864773,87.05999755859375,1.045874513536985,88.2300033569336,1.3655873401314225,90.37000274658205,0.006771536622101948 10275,2013-02-25,85.55000305175781,88.76000213623047,85.43000030517578,87.51000213623047,3419000.0,-0.01813375704655118,-2.0272680928980886,4.899979019245074,20.90353960536308,31.60007204431355,4.8749966589556095,6.852675369570761,3.571354203568788,0.6554041845745076,30.34784980963226,3.3300018310546875,-1.3623881603794672,-6.121997451782221,-11.857808137990673,-0.3861867655737683,-8.989902794886447,-3.2540921086779946,4.883112397883593,2.2989026536255692,-23.941136941154607,2.867905343104228,2,4.1699981689453125,4.964996337890625,2.8274974822998047,0.9799957275390625,-0.75,0,0.015546395724328699,-1.6842277859203192,87.12999725341797,3.6301223832864773,87.05999755859375,1.045874513536985,88.2300033569336,0.015546395724328699 10276,2013-02-26,86.5,87.12999725341797,85.69000244140625,86.12000274658203,2876400.0,0.011104581114596002,-1.3225762786948791,-0.1938762402637592,24.981854568382573,28.046881567711942,3.207228837972636,5.599884581175914,2.6834634436383453,-0.23323593772830975,28.80582731835613,1.5799942016601562,-1.7675961598409344,-4.7975006103515625,-10.864568125868317,1.2695669051651919,-7.83103436810994,-1.7639668525931853,3.0325547236375883,21.616168777724067,-6.039402871612772,3.03353375775838,2,3.1650009155273438,4.0149993896484375,1.8775005340576172,0.029998779296875,-0.80999755859375,1,0.008786151863936054,-2.0272680928980886,85.55000305175781,-1.6842277859203192,87.12999725341797,3.6301223832864773,87.05999755859375,0.008786151863936054 10277,2013-02-27,87.81999969482422,88.11000061035156,86.12999725341797,86.41000366210938,2596700.0,0.015260112078892663,-1.0101466618644297,3.7105426948019353,33.07852546514637,27.40991586459727,1.0315922274964748,3.910976702197601,1.4647553903582065,-1.4856558516463139,26.520120059444597,1.9800033569335938,-2.214417368712162,-3.1160007476806584,-9.102693090701123,2.8706915953398067,-6.109346919190884,-0.12265457617043296,0.974095233490246,71.77171397805118,40.15722095858413,2.9933461715102307,2,0.6150016784667969,2.6949996948242188,0.5575008392333984,-1.2900009155273438,-2.1399993896484375,2,-0.0042131945783169256,-1.3225762786948791,86.5,-2.0272680928980886,85.55000305175781,-1.6842277859203192,87.12999725341797,-0.0042131945783169256 10278,2013-02-28,87.83000183105469,88.3499984741211,87.66000366210938,87.95999908447266,2894400.0,0.00011389360356672817,-1.9361881726539292,-0.09219689304208083,34.36601292819141,27.0960480897405,0.6423535251125827,3.5215516211745523,1.545999214118737,-1.4212664890937106,23.88417139639752,0.6899948120117188,-2.6574362192785657,-2.7504985809326143,-8.578378843412608,3.0773816815473793,-5.664438712172611,0.1634415503073825,-2.4000015258789062,72.07207826425642,37.203172011644504,2.9139401312399995,2,0.2749977111816406,2.68499755859375,1.6599979400634766,-0.3800048828125,-1.3499984741210938,3,-0.021063400154307854,-1.0101466618644297,87.81999969482422,-1.3225762786948791,86.5,-2.0272680928980886,85.55000305175781,-0.021063400154307854 10279,2013-03-01,87.88999938964844,88.36000061035156,86.37000274658203,87.7300033569336,2798700.0,0.0006831100688027281,2.618182953134645,-1.230764716239216,31.503770526221558,27.06806356312491,0.18128309268121257,3.1364185583100124,1.565641322430949,-1.400818651717998,22.008065818242613,1.9899978637695312,-3.2470843282625026,-2.3820011138916044,-8.086262608013783,3.322260380230574,-5.234131860952687,0.47012963316947776,-2.401599121093753,73.87380575984604,39.22854667743979,2.8521307470610875,3,0.15000152587890625,2.625,1.8300018310546875,-0.41500091552734375,-1.2099990844726562,4,-0.03197175535450858,-1.9361881726539292,87.83000183105469,-1.0101466618644297,87.81999969482422,-1.3225762786948791,86.5,-0.03197175535450858 10280,2013-03-04,87.97000122070312,87.98999786376953,86.91999816894531,87.5,2603700.0,0.0009102495347623751,3.1961224306615206,2.9375804682657,29.706780448262336,27.138839700208884,-0.1986552752684787,2.6670492880553383,1.55205427148843,-1.413782930097966,19.945538883580916,1.0699996948242188,-3.3971300908987416,-1.9679992675781222,-7.367015429631081,3.431016894474837,-4.667507348604602,0.7315088134483574,-2.3667369384765635,85.39327126945211,52.550469552461315,2.6995080810264778,3,-0.06500244140625,2.5449981689453125,2.2749977111816406,-0.09000396728515625,-0.8700027465820312,0,-0.04467432364035118,2.618182953134645,87.88999938964844,-1.9361881726539292,87.83000183105469,-1.0101466618644297,87.81999969482422,-0.04467432364035118 10281,2013-03-05,90.11000061035156,90.63999938964844,89.04000091552734,89.04000091552734,4610300.0,0.024326467658895456,-1.9906522064643093,2.2765891825206155,36.559887025460746,28.467426608682963,-2.659041107987207,0.303166757726018,-0.47047069229510896,-3.472821790379797,18.603683050557258,2.6699981689453125,-3.485221508967655,0.32400016784667685,-4.861203209561637,5.509203545254991,-2.2686015208574872,2.916601856550841,-4.3964668750000016,88.24836966175239,61.06757806654673,2.592601688704158,3,-2.075000762939453,0.404998779296875,0.17499923706054688,-2.19000244140625,-2.529998779296875,1,-0.05892794942433677,3.1961224306615206,87.97000122070312,2.618182953134645,87.88999938964844,-1.9361881726539292,87.83000183105469,-0.05892794942433677 10282,2013-03-06,89.2699966430664,91.0500030517578,89.01000213623047,90.9499969482422,2885400.0,-0.009321983815286483,1.1701992963148011,-1.5700941909630999,44.08059098002139,30.690369675617127,-1.850611665718617,0.8629272042949196,0.4583917035604941,-2.5557602429378363,17.106664266732995,2.0400009155273295,-3.4609516039435135,-0.3100036621093807,-5.21196497071557,4.591957646496809,-2.7609843164124754,2.140976992193714,-3.2608749684570313,61.96567750812272,30.607766943971832,2.4509806543030948,3,-1.0299949645996094,1.2450027465820312,1.1250038146972656,-1.2399978637695312,-3.1299972534179688,2,-0.040102994693438365,-1.9906522064643093,90.11000061035156,3.1961224306615206,87.97000122070312,2.618182953134645,87.88999938964844,-0.040102994693438365 10283,2013-03-07,89.7699966430664,90.30999755859376,89.44000244140625,89.44000244140625,2185500.0,0.005600985984117068,-4.272790326682628,-0.19642508435474695,46.747955881021184,33.54765749200785,-2.152087051439537,0.14013605983873845,0.07294540123088211,-2.958407155929976,16.311973351223774,1.040000915527358,-3.4544203191944405,0.3359966278076172,-4.344904788204829,5.016898043820063,-2.004454080198599,2.676447335813833,-3.3576044582851523,72.64943749521147,37.130528320347,2.3404507080062205,3,-1.5299949645996094,0.7450027465820312,1.1750030517578125,-1.1899986267089844,-6.819999694824219,3,-0.04556083870820249,1.1701992963148011,89.2699966430664,-1.9906522064643093,90.11000061035156,3.1961224306615206,87.97000122070312,-0.04556083870820249 10284,2013-03-08,90.87999725341795,91.1500015258789,89.9800033569336,90.43000030517578,3437600.0,0.012364939866991609,1.3636195496370278,1.3636510762258836,54.487676319857506,37.279228238062785,-2.9884804953873783,-1.1293666178799668,-0.9043398174905377,-3.9549894571792947,16.20836069291416,1.3800048828125,-3.1333621523118182,1.5104972839355355,-3.045551276713539,6.06654584458461,-0.7675269963889946,3.7885215642600656,-4.096596199278579,93.61692533840723,52.011943904231416,2.2780242803245367,3,-2.4599952697753764,-0.6099967956542827,0.41750335693360796,-2.0499992370605327,-7.699996948242173,4,-0.04841542726079784,-4.272790326682628,89.7699966430664,1.1701992963148011,89.2699966430664,-1.9906522064643093,90.11000061035156,-0.04841542726079784 10285,2013-03-11,91.44000244140624,91.5,90.44000244140624,90.87999725341795,2061400.0,0.00616202910335395,2.1176384790583547,1.2444644128717628,54.2697491921552,40.533438751815304,-2.9336280140129674,-1.8943976552853456,-1.3359258685912607,-4.416009728506907,16.16857171945959,1.0599975585937642,-2.6685291191058838,2.1390022277831946,-2.236879284798192,6.514883740364581,-0.04893852850750591,4.326942984073895,-4.219941340092902,97.59045742702222,50.9231546213189,2.187940756290696,3,-2.6250038146972514,-1.170001983642564,-0.07500267028807173,-2.610004425048814,-8.880004882812486,0,-0.052056014973103415,1.3636195496370278,90.87999725341795,-4.272790326682628,89.7699966430664,1.1701992963148011,89.2699966430664,-0.052056014973103415 10286,2013-03-12,90.8499984741211,91.6999969482422,90.62000274658205,91.63999938964844,1883000.0,-0.006452361674675222,1.3736239782015607,-1.4107028514597895,61.93074906960395,43.73924137453281,-1.856965811636698,-1.5724607677294102,-0.6030131303434558,-3.730564469961678,15.872210025181285,1.0799942016601562,-2.1577021596669823,1.6679985046386747,-2.3747655070244065,5.710762516301756,-0.3533835011928659,3.6893805104702153,-3.116344704965357,68.40148277143217,15.34583894438935,2.0213820058315424,3,-1.8149986267089844,-1.0749969482421875,0.7650012969970703,-2.020000457763672,-8.279998779296875,1,-0.04127683063272913,2.1176384790583547,91.44000244140624,1.3636195496370278,90.87999725341795,-4.272790326682628,89.7699966430664,-0.04127683063272913 10287,2013-03-13,91.33999633789062,91.38999938964844,90.19000244140624,90.75,1892200.0,0.005393482355523727,2.4782397169394486,-0.7468299419587241,70.77668694751725,47.78487182112457,-2.006106411570755,-2.3922462241953895,-0.8966512452331727,-4.133916852067358,15.11775014668277,1.1999969482422017,-1.4672322948010503,2.289496612548831,-1.2354480340246283,5.81444125912229,0.5270242892621013,4.051968935835561,-3.051054523662785,84.07073073573146,25.49862606616452,1.7624723232867279,3,-2.3049964904785156,-1.5799980163574219,0.5100040435791016,-2.509998321533203,-7.879997253417969,2,-0.04116481998670907,1.3736239782015607,90.8499984741211,2.1176384790583547,91.44000244140624,1.3636195496370278,90.87999725341795,-0.04116481998670907 10288,2013-03-14,92.1999969482422,92.4000015258789,91.3000030517578,91.7300033569336,2619100.0,0.009415378200478663,1.528724141257388,0.7966042517974689,72.85842146576518,52.37983303662942,-2.4373472760363484,-3.3018198253287636,-1.6065350668649785,-4.9226276923351975,16.11592586060012,1.099998474121108,-0.8180088764200377,3.073497390747079,-0.6588196896034901,6.805814471097648,1.2073388505717872,4.93965593092237,-3.4335074152523504,91.73534177821834,27.379476646208758,1.8661585401752865,3,-2.5399971008300923,-2.4799957275390767,-0.23499679565431109,-3.36999893188478,-8.379997253417983,3,-0.06572665682403034,2.4782397169394486,91.33999633789062,1.3736239782015607,90.8499984741211,2.1176384790583547,91.44000244140624,-0.06572665682403034 10289,2013-03-15,92.23999786376952,92.5,91.5999984741211,91.61000061035156,3510600.0,0.00043384942355007006,-1.7692289634611547,1.3404379656834187,85.02611167344,58.526425394982496,-2.0064050934419555,-3.383782045294666,-1.5434728228366197,-4.910341422483299,16.944848577697975,0.9000015258789062,-0.34760884382123436,3.0299983978271285,-0.9073835965764516,6.967380392230709,1.0613074006253385,4.998689395028919,-2.892146411917423,88.74448437128383,15.855628801662903,1.9686909972017925,3,-1.4849967956542827,-2.519996643066392,-0.2599983215331889,-3.409999847412095,-7.459999084472642,4,-0.10071553697613755,1.528724141257388,92.1999969482422,2.4782397169394486,91.33999633789062,1.3736239782015607,90.8499984741211,-0.10071553697613755 10290,2013-03-18,91.81999969482422,92.1500015258789,91.0,91.20999908447266,1966400.0,-0.004553319369820397,-1.23301531806465,0.968259158340924,79.48998156936965,63.29643589986126,-1.0983565277751097,-2.9521094858852734,-1.0160745886715574,-4.45673306207533,17.287640804038013,1.239997863769517,0.11627508636078687,2.506500244140625,-1.5960123694698325,6.6090128577510825,0.45524393733539625,4.557756550945854,-1.9047615043054975,70.56272623986068,-8.447773862973534,2.051256306805231,3,-1.0649986267089844,-2.0999984741210938,0.654998779296875,-2.545001983642578,-6.6999969482421875,0,-0.09409714025663918,-1.7692289634611547,92.23999786376952,1.528724141257388,92.1999969482422,2.4782397169394486,91.33999633789062,-0.09409714025663918 10291,2013-03-19,90.56999969482422,91.62000274658205,89.93000030517578,90.37000274658205,3684300.0,-0.013613591855309748,-2.129628844713854,0.3278635215248535,65.36310753766114,65.66115996182123,0.25005197772657084,-1.7774908577071784,0.30000054584377267,-3.150191730364554,17.57418954683044,1.8899993896484375,0.6186641047348189,1.2465003967285213,-2.8678132570588986,5.360814050515941,-0.8106564301651815,3.303657223622224,1.9300003051757812,24.90270294340295,-52.75049275559106,2.0571568268937073,3,0.40000152587890625,-0.8499984741210938,1.9074993133544922,-1.2950019836425781,-4.540000915527344,1,-0.08843990463972828,-1.23301531806465,91.81999969482422,-1.7692289634611547,92.23999786376952,1.528724141257388,92.1999969482422,-0.08843990463972828 10292,2013-03-20,87.73999786376953,89.3499984741211,87.13999938964844,89.11000061035156,6174000.0,-0.031246569952416703,1.3891901700325384,-6.850118257420186,49.61765558082839,65.98001548402203,3.173977492326472,1.0687121849215657,3.166811613657913,-0.2939013296347639,17.55812298671841,3.4300003051757812,1.1017385339869605,-1.5590011596679716,-5.706434815069088,2.5884324957331444,-3.6327179873685225,0.5147156680325793,4.708602142333987,11.19400010817797,-64.3906455450029,2.0737168277005575,3,2.0800018310546875,1.9800033569335938,4.73750114440918,1.5349998474121094,-2.25,2,-0.058924074479378974,-2.129628844713854,90.56999969482422,-1.23301531806465,91.81999969482422,-1.7692289634611547,92.23999786376952,-0.058924074479378974 10293,2013-03-21,86.88999938964844,87.97000122070312,86.6500015258789,87.16999816894531,2853300.0,-0.00968769654452073,-2.473708514867388,0.20437826128117884,46.01911234271981,65.03906393100672,3.9923214888403464,2.008287775046796,4.074160023110494,0.591441658899214,16.646597686301835,1.3199996948242188,1.3345402143770002,-2.4004997253418026,-6.567902926766976,1.766903476083371,-4.484201326054389,-0.31679812462921575,5.346256591796873,4.102528655882916,-68.73673455675295,2.0837016007125895,3,2.6850013732910156,2.7750015258789062,5.465000152587891,2.384998321533203,1.94000244140625,3,-0.039475202316371694,1.3891901700325384,87.73999786376953,-2.129628844713854,90.56999969482422,-1.23301531806465,91.81999969482422,-0.039475202316371694 10294,2013-03-22,87.72000122070312,88.38999938964844,87.31999969482422,87.37000274658203,2693600.0,0.00955232865559874,-3.755505823711917,-1.25,49.06085740325697,64.4602981766847,2.9803509849952547,1.2909411397124018,3.2678470100391905,-0.18653404652354766,15.976352047845324,1.5,1.5051683063587973,-1.5999980926513615,-5.710977613870995,2.5109814285682717,-3.655487853261178,0.4554916679584551,4.181079493408205,19.454539905894887,-49.65705640828982,2.055489760609819,3,1.8549995422363281,1.2449989318847656,4.389997482299805,1.5549964904785156,1.5800018310546875,4,-0.044459661099029435,-2.473708514867388,86.88999938964844,1.3891901700325384,87.73999786376953,-2.129628844713854,90.56999969482422,-0.044459661099029435 10295,2013-03-25,86.87999725341797,88.4000015258789,86.43000030517578,88.4000015258789,2928300.0,-0.009575968486043585,1.592099583396075,-4.3428882833787466,36.552878107099716,61.64053473640646,3.470449560233874,2.3565134516677375,4.094864858229045,0.6950720493264129,14.851392134511194,1.970001220703125,1.5848056071621954,-2.5065017700195256,-6.397869246469867,1.3848657064308156,-4.452185508244696,-0.560818031794355,4.706018709399416,8.67045735185161,-55.62370024197671,1.9456837382251684,3,2.585002899169922,2.085002899169922,5.08000373840332,2.395000457763672,0.8899993896484375,0,-0.02417125391930741,-3.755505823711917,87.72000122070312,-2.473708514867388,86.88999938964844,1.3891901700325384,87.73999786376953,-0.02417125391930741 10296,2013-03-26,87.26000213623047,87.30999755859375,86.26000213623047,86.63999938964844,2148300.0,0.004373905327184513,1.916679912261182,-0.4078953972795262,41.29873887299155,58.365207172570265,2.8246973215165667,2.146413099272678,3.7153708272493304,0.34684700144765657,13.691278272082041,1.0499954223632812,1.4631447875188712,-2.164496994018549,-5.950600426623666,1.6216064385865678,-4.0575487103211145,-0.2714452777159835,3.913532573975587,32.36249790129675,-30.894965817128927,1.8930517163025593,3,2.1199989318847656,1.7049980163574219,4.742496490478516,2.014995574951172,2.279998779296875,1,-0.024524402214745167,1.592099583396075,86.87999725341797,-3.755505823711917,87.72000122070312,-2.473708514867388,86.88999938964844,-0.024524402214745167 10297,2013-03-27,87.44999694824219,87.5,86.4000015258789,86.9000015258789,2009900.0,0.0021773413632868444,2.3846027442280833,0.8870854611456347,39.67972870882146,54.678685755132065,2.2628390501551507,2.0314297971726205,3.520368123847689,0.19053846506426453,13.171304474836285,1.0999984741210938,1.2887881225563405,-1.9560020446777315,-5.778556895426604,1.866552806071141,-3.8672794700521678,-0.0447246193032953,3.2321845045663053,55.60725006595506,-6.19524564330186,1.911277425374434,3,1.9300041198730469,1.5150032043457031,4.652502059936523,1.8250007629394531,3.0900039672851562,2,-0.016237829828464667,1.916679912261182,87.26000213623047,1.592099583396075,86.87999725341797,-3.755505823711917,87.72000122070312,-0.016237829828464667 10298,2013-03-28,85.9800033569336,87.81999969482422,85.1500015258789,87.62999725341797,5264200.0,-0.016809532791391857,1.6305416497542056,-3.0000138717418747,28.879347766035522,48.440156432087136,3.081827379745164,3.5370670991364648,4.972359959130046,1.6631793531577443,12.991053872781622,2.6699981689453125,1.0023396373580766,-3.3334957122802678,-7.39847323831512,0.7314818137545842,-5.365984475297694,-1.3010069492628418,4.259960164217091,25.53851787860577,-30.907879082296976,2.0324887630174278,3,2.6699981689453125,2.8449974060058594,5.49749755859375,3.5099945068359375,5.149993896484361,3,-0.005699063433736717,2.3846027442280833,87.44999694824219,1.916679912261182,87.26000213623047,1.592099583396075,86.87999725341797,-0.005699063433736717 10299,2013-04-01,85.08000183105469,86.19000244140625,84.87000274658203,86.19000244140625,2254800.0,-0.010467567931379151,1.3783765207230738,0.6727301311335935,23.36683706070285,42.20425148667971,3.1954058811884494,4.443581475692213,5.849011108920266,2.580899933830608,12.25644505949412,1.3199996948242188,0.519581754586909,-4.092997360229489,-8.541309732777165,0.3553150123181865,-6.317153546503334,-1.8688411739556443,4.54916625066339,5.948984620172731,-43.421959721937505,2.2241561862738384,4,3.1650009155273438,3.604999542236328,5.367496490478516,4.674999237060547,6.650001525878906,0,0.044076162662131324,1.6305416497542056,85.9800033569336,2.3846027442280833,87.44999694824219,1.916679912261182,87.26000213623047,0.044076162662131324 10300,2013-04-02,84.04000091552734,85.41000366210938,83.69999694824219,85.27999877929688,3206300.0,-0.012223799872412955,1.2799973551566814,1.1171145783215342,22.518168304821046,37.443702683030814,3.3701653698516623,5.453673156484442,6.835686805776632,3.6281217491597033,11.641792931982542,1.7100067138671875,-0.15368540593861724,-4.936498260498041,-9.92319141939349,0.05019489839740743,-7.429844839945773,-2.4431516810503098,4.922884019271692,8.252517976285931,-37.112071863694155,2.4933465794477274,4,2.484996795654297,4.05999755859375,6.407497406005859,5.909999847412109,8.30999755859375,1,0.06258926795488207,1.3783765207230738,85.08000183105469,1.6305416497542056,85.9800033569336,2.3846027442280833,87.44999694824219,0.06258926795488207 10301,2013-04-03,84.80000305175781,85.27999877929688,83.83000183105469,84.0999984741211,4029300.0,0.009043338028927206,-1.338708784278498,-0.5645207932122883,24.17065010136359,34.616257629756944,1.9060581344173642,4.506513568668751,6.002366659785082,2.876480109464751,12.791683505336884,1.4499969482421875,-0.9771941442541703,-3.910996246337888,-9.199857566636553,1.377865073960777,-6.555426906487227,-1.2665655861885483,3.32081980519213,26.69915947090555,-13.200565642378542,2.644430660149334,4,1.2499961853027344,3.2999954223632812,5.317497253417969,5.149997711181641,7.389999389648423,2,0.03502350807105348,1.2799973551566814,84.04000091552734,1.3783765207230738,85.08000183105469,1.6305416497542056,85.9800033569336,0.03502350807105348 10302,2013-04-04,85.69000244140625,86.05000305175781,84.75,84.91000366210938,3160400.0,0.01049527544362494,-1.3636287973366625,1.114276683632876,24.34990837513753,32.20856830002558,0.776325137620816,3.5147620028148197,4.993074859065246,2.0315566992711354,14.022274408642954,1.3000030517578125,-1.7299379094396272,-2.8419971466064453,-8.291099107628455,2.607104814415564,-5.566548127117457,-0.11744616609543357,1.7234882701504546,48.30107200328879,14.340295814298578,2.7245509805110064,4,0.3599967956542969,2.4099960327148438,4.399997711181641,4.259998321533203,6.610000610351548,3,0.04492937757533233,-1.338708784278498,84.80000305175781,1.2799973551566814,84.04000091552734,1.3783765207230738,85.08000183105469,0.04492937757533233 10303,2013-04-05,85.68000030517578,85.80000305175781,84.41999816894531,84.58000183105469,3044900.0,-0.00011672465801726428,1.0597026822366586,1.4102566610587268,24.091644308810828,29.434211289531564,0.666755282821228,3.3757158667638407,4.877662862389187,2.095656548196871,15.369212113742957,1.3800048828125,-2.288061919384006,-2.6474994659423885,-8.20684896521314,2.9118500333283635,-5.4271742155777645,0.13217528369298748,1.1393314042505978,79.5180316818335,50.31884122738286,2.7796747496353724,4,0.3699989318847656,2.4199981689453125,3.7950000762939453,4.270000457763672,6.900001525878906,4,0.05672269599721247,-1.3636287973366625,85.69000244140625,-1.338708784278498,84.80000305175781,1.2799973551566814,84.04000091552734,0.05672269599721247 10304,2013-04-08,86.4800033569336,86.70999908447266,85.72000122070312,85.79000091552734,2288400.0,0.009337103745429065,-1.3855317584336795,0.627275816866534,29.524567336383527,28.653287870563098,-0.36614286614221214,2.349642193158786,3.9438041530727332,1.343775321319299,16.654271209446165,1.029998779296875,-2.4727602595060034,-1.6274967193603516,-7.109241444503638,3.854248005782935,-4.368369081931988,1.1133756432112847,-2.7800064086914062,92.358951351872,65.56676825553063,2.7408723625716416,4,-0.7200050354003906,1.6199951171875,2.829996109008789,3.4699974060058594,7.2899932861328125,0,0.05376958505993801,1.0597026822366586,85.68000030517578,-1.3636287973366625,85.69000244140625,-1.338708784278498,84.80000305175781,0.05376958505993801 10305,2013-04-09,86.68000030517578,87.18000030517578,86.13999938964844,86.69999694824219,1835000.0,0.0023126380721416595,1.1224435777066741,-0.028980539584254755,33.77815843426316,27.8176678218155,-0.667709619273154,1.870663330435832,3.6021008855193486,1.1713573857466884,17.6875634209157,1.0400009155273438,-2.5436633534607154,-1.1894996643066378,-6.471734984927906,4.09273565631463,-3.830617324617265,1.4516179960039892,-2.919803314208991,85.07462006736645,55.64571620078718,2.6411176603106314,4,-0.9200019836425781,1.4199981689453125,2.5974998474121094,3.270000457763672,2.9599990844726562,1,0.05826030265318627,-1.3855317584336795,86.4800033569336,1.0597026822366586,85.68000030517578,-1.3636287973366625,85.69000244140625,0.05826030265318627 10306,2013-04-10,87.0999984741211,87.37000274658203,86.4000015258789,86.91000366210938,2174600.0,0.004845387257344402,1.6575253702329567,-9.501335368180085,46.65971154841638,28.593221470659387,-1.243565328731279,1.2177547875729147,3.025591524599861,0.7815007803210534,18.61216312221013,0.970001220703125,-2.723692818010889,-0.5820014953613253,-5.68185048449196,4.51784749376931,-3.1319259899266427,1.9679229992039922,-3.203009350585944,90.84732700051465,56.66998170493477,2.549924494565315,4,-1.3400001525878906,1.0,2.1100006103515625,2.8500022888183594,2.2900009155273438,2,0.06027554640612154,1.1224435777066741,86.68000030517578,-1.3855317584336795,86.4800033569336,1.0597026822366586,85.68000030517578,0.06027554640612154 10307,2013-04-11,87.58000183105469,87.77999877929688,86.80000305175781,87.16999816894531,1777100.0,0.005510945641132414,1.4197498304573883,2.1579729349877526,53.745938862169,31.356176036896436,-1.9033452418476315,0.46548461920237116,2.3572553712892272,0.3499050504952379,19.759802576530877,0.9799957275390625,-2.6520667953229093,0.08600158691406534,-4.7144977705778786,4.886500944406009,-2.3142480918318995,2.48625126566003,-3.4746318901367204,94.04771095499113,53.75007071252091,2.4002496787459715,4,-1.8400039672851562,0.5199966430664062,1.694997787475586,2.3699989318847656,-0.6100006103515625,3,0.052637594359091544,1.6575253702329567,87.0999984741211,1.1224435777066741,86.68000030517578,-1.3855317584336795,86.4800033569336,0.052637594359091544 10308,2013-04-12,86.13999938964844,87.4800033569336,85.62999725341797,87.19000244140625,1997300.0,-0.016442137603331797,1.2699393394742755,-2.560960178637886,41.955190159797624,33.42154860346252,-0.48976461727743015,1.5053914589037731,3.5918552388532845,1.8200543478195073,20.600967069571578,1.9500045776367188,-2.7240874292821218,-1.0510009765625057,-5.338400058094464,3.236398104969453,-3.194700517328485,1.0926985642034737,-1.74065914166016,23.721012757048314,-18.419464525838777,2.143699540765981,4,-0.40000152587890625,1.9599990844726562,3.2375011444091797,3.8100013732910156,1.9000015258789062,4,0.07151153593866422,1.4197498304573883,87.58000183105469,1.6575253702329567,87.0999984741211,1.1224435777066741,86.68000030517578,0.07151153593866422 10309,2013-04-15,82.94999694824219,85.55000305175781,82.91000366210938,85.55000305175781,3073100.0,-0.03703276600893035,1.0307639940373488,2.4761890921773504,33.85374514072997,34.68105714078573,2.644410470294517,4.177929712660102,6.56352157120412,5.024195384479555,21.83806120411604,3.2299957275390625,-2.8859127226826047,-3.77650337219238,-7.763113463904517,0.21010671951975723,-5.7698084180484415,-1.7831983263363185,4.8300018310546875,0.8212181977691441,-43.67124441684818,1.9933050458560662,4,2.3950042724609375,4.7550048828125,6.42750358581543,7.000003814697266,4.6399993896484375,0,0.11609409568539553,1.2699393394742755,86.13999938964844,1.4197498304573883,87.58000183105469,1.6575253702329567,87.0999984741211,0.11609409568539553 10310,2013-04-16,83.18000030517578,84.68000030517578,83.04000091552734,83.75,2820900.0,0.002772795242863113,-2.8588290204737414,0.21923013721140416,33.0282846055122,35.665238752357794,2.5474819841745386,3.4440279476247326,6.0943326453786995,4.793844470188873,23.55937735120905,1.7300033569335938,-2.7871462595706475,-3.114500045776367,-6.620689523934175,0.3916894323814404,-4.867594784855271,-1.3614053066974634,4.502598571777341,5.544084471738313,-38.810436989448185,1.753094739078903,4,2.1650009155273438,4.525001525878906,6.165000915527344,6.770000457763672,3.6500015258789062,1,0.1273142137417338,1.0307639940373488,82.94999694824219,1.2699393394742755,86.13999938964844,1.4197498304573883,87.58000183105469,0.1273142137417338 10311,2013-04-17,82.55999755859375,82.76000213623047,81.58000183105469,82.36000061035156,4601200.0,-0.007453747827690926,2.933294339046844,-0.350872026876899,30.36146748961913,36.333189765077975,3.1472967276637007,3.6187059092866747,6.51137073034306,5.41404233799517,25.76848418542331,1.5999984741210938,-2.54530820456516,-3.334002685546878,-6.605959829620161,-0.06204554147359431,-4.9699812575835125,-1.6980241135102432,5.027149414062492,15.806390482448693,-26.004241604708128,1.6359785720366387,4,2.1200027465820312,4.480003356933594,6.982501983642578,7.390003204345703,4.620002746582031,2,0.08575583866787229,-2.8588290204737414,83.18000030517578,1.0307639940373488,82.94999694824219,1.2699393394742755,86.13999938964844,0.08575583866787229 10312,2013-04-18,82.56999969482422,83.0999984741211,81.98999786376953,82.55999755859375,2763300.0,0.00012114990947487136,1.0747680877309318,0.050011444266422525,34.48590890284099,37.48810805330355,2.9593914430963935,3.37453538780764,6.286598434349386,5.454751592448929,26.57188005553488,1.1100006103515625,-2.186308434110643,-3.0655006408691463,-6.534367292185891,0.40336601044759846,-4.799933966527519,-1.331067315210774,4.776861472167965,16.77962047004817,-25.970292570848347,1.7344333256583748,4,2.1100006103515625,4.470001220703125,6.835000991821289,7.380001068115234,3.720001220703125,3,0.08259658132530823,2.933294339046844,82.55999755859375,-2.8588290204737414,83.18000030517578,1.0307639940373488,82.94999694824219,0.08259658132530823 10313,2013-04-19,83.45999908447266,83.87000274658203,82.47000122070312,83.05000305175781,2236700.0,0.010778725843985093,1.2764190324961697,40.9908466819222,42.622950819672134,38.94348399589117,1.9236617815967918,2.3340620526631994,5.210309106546788,4.602951188773787,27.0035097373584,1.4000015258789062,-1.8647465118774136,-2.0040012359619084,-5.550020886661358,1.5420184147375409,-3.777011061311626,-0.23099141061219086,3.656187709082033,47.35507998370346,-0.047841559935612565,1.7730098253497222,4,1.220001220703125,3.5800018310546875,5.9375,6.490001678466797,2.8799972534179688,4,0.04205610082355604,1.0747680877309318,82.56999969482422,2.933294339046844,82.55999755859375,-2.8588290204737414,83.18000030517578,0.04205610082355604 10314,2013-04-22,83.81999969482422,84.13999938964844,82.36000061035156,83.5999984741211,2597000.0,0.0043134509261999465,3.1395291070066182,0.5365935354212025,48.932034807754405,40.6272480373902,1.2814135946918555,1.7569836822335674,4.681124758322653,4.275806885268068,27.67225384118363,1.779998779296875,-1.5944285707623749,-1.449000549316409,-4.900328604148825,2.002327505516007,-3.1746645767326243,0.27666347809980607,3.0747397002304666,72.25803117224474,19.080680805083205,1.7256640274162092,4,0.8600006103515625,3.220001220703125,5.870000839233398,6.130001068115234,3.529998779296875,0,0.05034599422652719,1.2764190324961697,83.45999908447266,1.0747680877309318,82.56999969482422,2.933294339046844,82.55999755859375,0.05034599422652719 10315,2013-04-23,84.77999877929688,85.20999908447266,84.0999984741211,84.2699966430664,2491400.0,0.0114531029344771,-1.6117708305284038,2.3181786655569425,49.904741698140896,40.98780694291515,0.02632447706430696,0.6657233341968833,3.538976757209113,3.3555380091422222,27.717733367560854,1.3899993896484375,-1.2907604511946005,-0.38400154113769247,-3.7558266525417565,2.9878235702663716,-2.0699140968397245,1.3019110145643396,1.9021511131978173,88.15425260250824,30.32108607959198,1.6859125557020342,4,-0.09999847412109375,2.085002899169922,5.457502365112305,5.170001983642578,2.6300048828125,1,0.03314458125800246,3.1395291070066182,83.81999969482422,1.2764190324961697,83.45999908447266,1.0747680877309318,82.56999969482422,0.03314458125800246 10316,2013-04-24,85.12000274658203,85.81999969482422,84.70999908447266,85.0,2089700.0,0.00401042665936191,-2.1714095759174286,0.23529851751013509,47.13568563583401,40.25333436221126,-0.6974194093619843,0.16566967004698085,3.003479119223357,3.059720512907461,27.549826037273554,1.1100006103515625,-1.1115331183902413,0.06300239562987997,-3.1613605873744888,3.2873653786342487,-1.5491790958723044,1.6751838871320643,1.358061223455067,81.7233260160237,21.747343915367978,1.6121814915021844,4,-0.5900001525878906,1.4799995422363281,5.117498397827148,5.394996643066406,1.9899978637695312,2,0.020089274310336247,-1.6117708305284038,84.77999877929688,3.1395291070066182,83.81999969482422,1.2764190324961697,83.45999908447266,0.020089274310336247 10317,2013-04-25,86.02999877929688,86.83000183105469,85.47000122070312,85.6500015258789,2048000.0,0.010690742520580887,-2.675687936242822,3.1665713014177634,51.612894152656615,41.326412583640035,-2.067863339719864,-0.9024317836613136,1.8806770004702429,2.1902304424686463,27.290996722354592,1.7099990844726562,-1.0192747025669462,1.0439983367919865,-2.01688999509129,4.104886668675263,-0.48644582914965895,2.574442502733632,-4.4499969482421875,82.10284489291541,23.582649556087077,1.5304441659416386,4,-1.8249969482421875,-0.5649986267089844,4.31500244140625,4.4850006103515625,2.3199996948242188,3,0.013367447892556061,-2.1714095759174286,85.12000274658203,-1.6117708305284038,84.77999877929688,3.1395291070066182,83.81999969482422,0.013367447892556061 10318,2013-04-26,85.48999786376953,86.29000091552734,85.41000366210938,85.93000030517578,1685800.0,-0.006276890889103437,-1.933368937717759,-1.157909530788845,45.32575821978108,42.601080703534606,-1.8212895370013342,-0.42269487186874244,2.3032721615733607,2.780941817303784,26.48395565211977,0.8799972534179688,-1.1863949451127098,0.5284976959228516,-2.506626298555034,3.563621690400737,-0.9890643013160911,2.0460596931617943,-3.8049960327148398,70.0222907976214,15.13051294040276,1.517561997238945,4,-1.2849960327148438,-0.4999961853027344,4.280002593994141,5.025001525878906,1.660003662109375,4,0.009357855559110506,-2.675687936242822,86.02999877929688,-2.1714095759174286,85.12000274658203,-1.6117708305284038,84.77999877929688,0.009357855559110506 10319,2013-04-29,88.83000183105469,89.66000366210938,85.69999694824219,85.76000213623047,4463500.0,0.03906894432969277,-1.482754991976007,-6.977233319461784,57.8295652251224,45.35677855015796,-4.737722451534438,-3.654733638091301,-1.1142008835491595,-0.475162145268186,25.75709059336731,4.170005798339844,-1.412556364646818,3.681001663208008,0.18649375062128115,7.1755095757947345,1.9337477069146445,5.428255619501371,-7.042099999999991,85.07192344266502,32.59364684325343,1.747253956293362,4,-3.2099990844726562,-3.2099990844726562,0.7899990081787109,1.68499755859375,-2.9300003051757812,0,-0.028031131845519863,-1.933368937717759,85.48999786376953,-2.675687936242822,86.02999877929688,-2.1714095759174286,85.12000274658203,-0.028031131845519863 10320,2013-04-30,89.30000305175781,90.0,88.87000274658203,89.26000213623047,3646300.0,0.00529101892395567,-1.7560918877176006,0.013029615473507112,57.982587512284255,48.425791886009634,-4.747563684915519,-3.910981758367228,-1.6313718859445743,-0.8621493398208031,24.58456682337118,1.1699981689453125,-1.3896256519213495,3.888002777099615,-0.02210816074801869,7.798113714947249,1.9329473081757982,5.843058246023432,-7.1972171474609326,86.76754580159827,37.52575163421409,1.9550554689238164,4,-3.305004119873047,-3.5100021362304688,-0.030002593994140625,1.214996337890625,-3.2100067138671875,1,-0.021836556674096674,-1.482754991976007,88.83000183105469,-1.933368937717759,85.48999786376953,-2.675687936242822,86.02999877929688,-0.021836556674096674 10321,2013-05-01,87.7699966430664,89.0999984741211,87.5999984741211,88.80999755859375,2279600.0,-0.017133329858954438,-1.1739173701756422,-25.99942780850658,50.640574832506,50.22075476708353,-2.6829388556936777,-2.2630922996813183,-0.1872742054313079,0.7310013012388197,23.095140081343622,1.7000045776367188,-1.0024663773058649,2.2094966888427763,-1.8263208183969368,6.245314196082489,0.19158793522291262,4.22740544246264,-5.193377893027332,51.416010106047004,7.517923800019737,2.0179087536198583,5,-1.589996337890625,-1.9799957275390625,1.4450035095214844,2.7450027465820312,-0.9599990844726562,2,-0.004101549444293751,-1.7560918877176006,89.30000305175781,-1.482754991976007,88.83000183105469,-1.933368937717759,85.48999786376953,-0.004101549444293751 10322,2013-05-02,89.54000091552734,89.83999633789062,87.87000274658203,88.01000213623047,2311300.0,0.020166393302474495,-1.1767914348339235,-1.471151377324579,61.21370571020933,52.28639419936544,-3.7551703095108167,-3.931442630653038,-1.9554017221786637,-0.9727491882233892,22.268321112334622,2.0699996948242188,-0.5433661071231484,3.787001037597662,-0.6246030772715301,8.198605152466854,1.581198980163066,5.992803095032258,-6.517979290490615,89.97822545793025,41.7297834285984,2.2058020574345965,5,-3.3600006103515625,-3.75,-0.36750030517578125,0.9749984741210938,-3.3400039672851562,3,-0.027138712087665273,-1.1739173701756422,87.7699966430664,-1.7560918877176006,89.30000305175781,-1.482754991976007,88.83000183105469,-0.027138712087665273 10323,2013-05-03,90.54000091552734,91.5,90.29000091552734,90.55999755859376,2696100.0,0.011168192872182514,-3.6538726763208476,-0.013069711778208152,79.25979128321237,55.656144918860775,-4.073643877170539,-4.794491133624774,-2.9041476298463635,-1.911184787896076,21.494858161011877,1.9599990844726562,0.08522861894337552,4.544001007080084,-0.3587320935223772,9.446734107682545,2.0926344567788533,6.995367557381314,-7.099300587992815,83.44830035595054,27.99438543104094,2.4513665503012287,5,-2.740001678466797,-4.0,-1.3675003051757812,-0.02500152587890625,-5.3000030517578125,4,-0.02418823082903976,-1.1767914348339235,89.54000091552734,-1.1739173701756422,87.7699966430664,-1.7560918877176006,89.30000305175781,-0.02418823082903976 10324,2013-05-06,91.12999725341795,91.45999908447266,89.80999755859375,90.16000366210938,1834700.0,0.006516416301354688,1.024545160943051,-48.50782144216245,79.81990531092174,58.98005198694752,-3.9310641666257737,-5.289452780811004,-3.4372339626959416,-2.4411493892744005,21.297217461296732,1.6500015258789062,0.6943186249429516,4.901497650146467,-0.5122724838521151,10.31526778414505,2.194612583147176,7.6083827171457585,-7.0445529520861925,90.51275379953444,27.558130687030015,2.706885066999293,5,-3.0249977111816264,-4.589996337890611,-2.392496109008775,-0.7549972534179545,-6.809997558593736,0,-0.04367382692299793,-3.6538726763208476,90.54000091552734,-1.1767914348339235,89.54000091552734,-1.1739173701756422,87.7699966430664,-0.04367382692299793 10325,2013-05-07,91.7300033569336,91.73999786376952,90.98999786376952,91.45999908447266,1856500.0,0.006584068052225556,4.172533543804769,0.27835675913764085,84.44775248470827,63.125837192378,-3.8459821039405995,-5.788506729890756,-3.9212488483941,-2.9714368183219477,21.479919151527007,0.75,1.197919228203915,5.249003601074222,-0.6982181771934677,11.19622537934191,2.275392711940384,8.22261449020806,-7.051394599708374,99.75858675581176,29.566059507836798,2.9736108891338415,5,-3.1550025939941406,-5.070003509521484,-3.2650012969970703,-1.4950027465820312,-6.1300048828125,1,-0.06355610615612184,1.024545160943051,91.12999725341795,-3.6538726763208476,90.54000091552734,-1.1767914348339235,89.54000091552734,-0.06355610615612184 10326,2013-05-08,92.3499984741211,92.62999725341795,91.36000061035156,91.8000030517578,2123300.0,0.00675891305459797,1.288296709716919,2.036987849675102,85.12927207315443,66.84987918354443,-3.724187568810038,-6.318996679485352,-4.446282789352637,-3.5304932790073167,21.940816511432335,1.269996643066392,1.65765973493788,5.606498718261719,-0.8935212690966949,12.106518705620132,2.356488724582505,8.856508711940933,-6.965250806241443,94.1176659154806,16.45954120349124,3.25000999367921,5,-3.329998016357422,-5.244998931884766,-5.037500381469727,-2.700000762939453,-7.470001220703125,2,-0.06778562251936238,4.172533543804769,91.7300033569336,1.024545160943051,91.12999725341795,-3.6538726763208476,90.54000091552734,-0.06778562251936238 10327,2013-05-09,92.19000244140624,92.76000213623048,91.75,92.0500030517578,1960200.0,-0.0017324963222353773,-1.7297152401180886,0.2545464633994025,83.09323992200547,71.04626603934713,-2.903877399141834,-6.109141651742007,-4.233780900557903,-3.298693342260904,22.752364615030242,1.010002136230483,2.081559391535748,5.2160026550292855,-1.721170813387019,12.15317612344559,1.7474159208211262,8.684589389237445,-5.9358248232619815,80.67800642937044,-0.7796551368783469,3.4685867342081558,5,-2.9600028991699077,-5.020000457763658,-5.1150035858154155,-2.540004730224595,-7.380004882812486,3,-0.058357790870348314,1.288296709716919,92.3499984741211,4.172533543804769,91.7300033569336,1.024545160943051,91.12999725341795,-0.058357790870348314 10328,2013-05-10,92.3000030517578,92.7699966430664,91.1500015258789,92.3499984741211,2965200.0,0.001193194570327405,2.64047216959701,-0.35711171662135494,82.76660261675049,73.81704797175024,-2.175017395825705,-6.043859944324339,-4.289237329194762,-3.341588905641956,22.838479256889897,1.6199951171875,2.5680122019771545,5.018003082275371,-2.2998087360069803,12.335814900557722,1.3590971731342023,8.67690899141654,-5.1350100010814685,84.12183322035249,1.438496987848609,3.6589059091411724,5,-2.1150054931640483,-5.125003814697251,-5.225004196166978,-2.6500053405761577,-7.300003051757798,4,-0.06608890467852957,-1.7297152401180886,92.19000244140624,1.288296709716919,92.3499984741211,4.172533543804769,91.7300033569336,-0.06608890467852957 10329,2013-05-13,92.58000183105469,92.98999786376952,92.12000274658205,92.27999877929688,2764000.0,0.0030335728064914136,-1.8064579641662115,-6.000610407445265,81.81075382838473,76.46462200687253,-2.086562719197474,-5.866173380816832,-4.512247930188806,-3.5591987794558406,21.79723497887116,0.8699951171874716,2.9864342519203717,4.816501617431641,-2.5681193924646095,12.20112262732789,1.1241911124835156,8.508812122379766,-4.51820820559594,79.50019836425852,-2.3881988156047385,3.6923105049481237,5,-2.285003662109375,-5.295001983642578,-5.505002975463867,-2.930004119873047,-7.5,0,-0.07928282374285989,2.64047216959701,92.3000030517578,-1.7297152401180886,92.19000244140624,1.288296709716919,92.3499984741211,-0.07928282374285989 10330,2013-05-14,93.7699966430664,93.87999725341795,92.29000091552734,92.48999786376952,3663100.0,0.012853691817626967,1.1199951171875213,4.2666191953614225,82.99005909143278,80.0590091467533,-2.8785147563768874,-6.558364105870012,-5.6328308401458,-4.687075408479387,20.834728859026843,1.5899963378906108,3.6135407617788218,5.476996612548831,-2.041291368079797,12.995284593177459,1.717852622234517,9.236140602863145,-4.821126254711714,95.97066730757457,13.48052823030001,3.759143990314316,5,-2.8949966430664062,-6.039997100830078,-6.839998245239258,-4.119998931884766,-10.879997253417969,1,-0.10077847164923559,-1.8064579641662115,92.58000183105469,2.64047216959701,92.3000030517578,-1.7297152401180886,92.19000244140624,-0.10077847164923559 10331,2013-05-15,89.63999938964844,90.5999984741211,88.55999755859375,89.22000122070312,11631900.0,-0.04404390957950777,-1.344821235958012,0.328123882411841,61.05327680823169,80.04118371320023,1.726162418207167,-1.9718527046088212,-1.5489706220121775,-0.5060502958257871,18.628557387634842,5.209999084472656,3.7369921547370666,0.9929992675781278,-6.039749328771691,8.025747863927947,-2.5233750305967817,4.509373565753037,4.239997863769517,20.300787462552204,-59.6673400278858,3.516374298174907,5,1.5799980163574219,-1.9099998474121094,-2.710000991821289,0.009998321533203125,-7.1699981689453125,2,-0.045069176071345196,1.1199951171875213,93.7699966430664,-1.8064579641662115,92.58000183105469,2.64047216959701,92.3000030517578,-0.045069176071345196 10332,2013-05-16,89.38999938964844,90.33000183105469,89.05999755859375,89.26000213623047,4182600.0,-0.0027889335308146634,-3.7924110034691734,0.3095186194368756,62.15711129449982,78.1408859366766,2.182120331135053,-1.248741722760073,-1.3218839432408913,-0.21649650611905713,16.568020248810704,1.2700042724609375,3.828938490508719,0.4019992828369112,-6.025398812642834,6.829397378316656,-2.8116997649029543,3.6156983305767767,4.489997863769517,15.60153907268437,-62.91378245060137,3.2136990477398726,5,1.8299980163574219,-1.6599998474121094,-2.460000991821289,0.2599983215332031,-8.389999389648438,3,-0.05045309505565043,-1.344821235958012,89.63999938964844,1.1199951171875213,93.7699966430664,-1.8064579641662115,92.58000183105469,-0.05045309505565043 10333,2013-05-17,86.97000122070312,88.7699966430664,86.52999877929688,88.58999633789062,7289000.0,-0.027072359161751547,1.262628987137892,-12.461764188039204,43.84920234452581,74.14414116263261,4.517524867529133,1.5259353073019781,1.030488930722612,2.2383264034255603,15.362241248533682,2.8600006103515625,4.119160188864157,-2.1934989929199276,-8.160546896919598,3.773548911079743,-5.177022944919756,0.7900249590799007,6.803596038818341,5.986429017032768,-68.7376929807891,2.983523951999833,5,3.234996795654297,0.7599983215332031,-0.0500030517578125,2.6799964904785156,-4.5200042724609375,4,-0.024836192155821113,-3.7924110034691734,89.38999938964844,-1.344821235958012,89.63999938964844,1.1199951171875213,93.7699966430664,-0.024836192155821113 10334,2013-05-20,88.04000091552734,88.41999816894531,86.75,86.9800033569336,4218900.0,0.012303089338919104,-1.1973598353661596,-0.6543214527918016,45.992357983761806,69.87131955141632,3.3113368734813093,0.8308981966196711,-0.1318809683289004,1.211164099602982,14.292453142548364,1.6699981689453125,4.118074554464599,-1.3344993591308594,-6.781772373348431,4.112773655086713,-4.058135866239638,1.3891371479779195,5.443852404785133,20.544251016474348,-50.481274867481574,2.7236365071087834,5,2.164997100830078,-0.3100013732910156,-1.1200027465820312,1.6099967956542969,-5.8899993896484375,0,-0.034529769240281616,1.262628987137892,86.97000122070312,-3.7924110034691734,89.38999938964844,-1.344821235958012,89.63999938964844,-0.034529769240281616 10335,2013-05-21,87.58999633789062,88.25,87.19999694824219,87.94999694824219,3446500.0,-0.005111364981339461,1.187491059365811,-0.33962399953935624,49.38524451337307,65.89976093366283,3.4780805696921675,1.583396203100591,0.20056643599410506,1.69511803400286,13.929063230033927,1.0500030517578125,3.764741055766379,-1.9250038146972628,-7.005947088699912,3.1559394593053867,-4.46547545169858,0.6154678223040548,5.6157028007812215,26.044168011652168,-45.501230507855716,2.5404716370013225,5,2.615001678466797,0.14000320434570312,-1.0649948120117188,1.6650047302246094,-4.6399993896484375,1,-0.02865617778031737,-1.1973598353661596,88.04000091552734,1.262628987137892,86.97000122070312,-3.7924110034691734,89.38999938964844,-0.02865617778031737 10336,2013-05-22,86.83000183105469,87.88999938964844,86.0999984741211,87.83000183105469,6007900.0,-0.008676727236112125,2.196444141689373,2.7777730682829653,40.05868428314664,61.11814364045631,3.7690783058013295,2.611985971331208,0.8507692940391536,2.494248080871543,14.11085999980185,1.7900009155273438,3.3028308880878257,-2.770498275756836,-7.590913972488238,2.049917420974566,-5.180706124122537,-0.3602904273911349,6.1086692932421585,17.25774887948993,-49.809771366662694,2.410207848365698,5,3.1599960327148438,0.8999977111816406,-0.30500030517578125,2.1800003051757812,-5.5800018310546875,2,-0.04537604927237382,1.187491059365811,87.58999633789062,-1.1973598353661596,88.04000091552734,1.262628987137892,86.97000122070312,-0.04537604927237382 10337,2013-05-23,87.18000030517578,87.52999877929688,85.6500015258789,85.75,3682900.0,0.004030847250263703,-1.3067489831357333,-1.4300003051757812,37.05698895910923,56.039297678496176,2.943181735322085,2.479695449651544,0.37698600554490724,2.2080120095463087,14.999755408956473,1.8799972534179688,2.694481685775301,-2.4779998779296903,-7.144050838885121,2.1880510830257407,-4.811025358407406,-0.14497439745197482,5.348350460110524,49.03849915880903,-15.297796906904082,2.333025480477715,5,2.5849990844726562,0.7549972534179688,-1.3199996948242188,1.1650009155273438,-5.870002746582031,3,-0.05402614209664125,2.196444141689373,86.83000183105469,1.187491059365811,87.58999633789062,-1.1973598353661596,88.04000091552734,-0.05402614209664125 10338,2013-05-24,86.29000091552734,86.77999877929688,85.81999969482422,86.77999877929688,2869700.0,-0.010208756441075661,2.918380692876606,-0.3426557756638372,31.77709960853356,50.48000276517938,3.230757248145551,3.618209561569401,1.1025819036113376,3.127387337318055,15.903986485596722,1.3600006103515625,1.9337389422657623,-3.4079994201660213,-7.935257808543398,1.119258968211355,-5.671628614354702,-1.1443702259773403,5.688081910606371,23.104699106781357,-36.35399638345585,2.2636291941886872,5,3.4749984741210938,1.8299980163574219,-0.43000030517578125,1.5600013732910156,-5.3899993896484375,4,-0.061304912033851244,-1.3067489831357333,87.18000030517578,2.196444141689373,86.83000183105469,1.187491059365811,87.58999633789062,-0.061304912033851244 10339,2013-05-28,86.33999633789062,87.6500015258789,86.30000305175781,87.19999694824219,3096100.0,0.0005793883628790741,-1.8723763453078583,1.7551109381082133,28.829463789665652,44.4621588427608,2.461371819255916,3.5543371442130507,0.8840847506292278,3.0822883857245102,15.982931632894132,1.3600006103515625,1.1972718749562716,-3.233503723144537,-7.992298097757725,1.5252906514686515,-5.612900910451131,-0.8541065358379427,5.131839984222708,26.538277575142246,-26.67342348849875,2.379397187306592,5,1.785003662109375,1.7800025939941406,-0.4799957275390625,1.4950027465820312,-5.349998474121094,1,-0.04505443079271132,2.918380692876606,86.29000091552734,-1.3067489831357333,87.18000030517578,2.196444141689373,86.83000183105469,-0.04505443079271132 10340,2013-05-29,87.3499984741211,87.62999725341797,85.95999908447266,85.98999786376953,3216500.0,0.011697963621376983,-1.352113130097463,-1.5813949362147584,30.94509269844893,41.11680505278494,0.4972101013395047,2.5199544700202523,-0.2726170759869291,2.0866183355623065,15.972865422539535,1.6699981689453125,0.4377103359345682,-2.1260013580322266,-6.987192923559377,2.7351902074949237,-4.556597140795802,0.30459442473134857,3.6560910642934914,75.89279328067684,26.704742926430754,2.4305957827635734,5,0.6400032043457031,1.6399993896484375,-1.4899978637695312,0.4450035095214844,-5.909996032714844,2,-0.05953059002952099,-1.8723763453078583,86.33999633789062,2.918380692876606,86.29000091552734,-1.3067489831357333,87.18000030517578,-0.05953059002952099 10341,2013-05-30,87.41000366210938,88.12000274658203,87.25,87.5999984741211,2024000.0,0.0006869512196505667,-2.411761185991892,-0.13970200495910423,31.643614390620712,37.72641650790949,0.09791058534587194,2.5630031929357813,-0.4413519172846634,2.027069204837474,16.58122455965717,0.8700027465820312,-0.3576109222207009,-2.0479965209960938,-6.9383637415358805,2.842370699543693,-4.493180131265987,0.39718708927379964,3.167598835302357,71.2551120006919,24.974217075181564,2.4451836102698956,5,-0.20000457763671875,1.8849945068359375,-1.637502670288086,0.3849983215332031,-6.060005187988281,3,-0.051023984978970094,-1.352113130097463,87.3499984741211,-1.8723763453078583,86.33999633789062,2.918380692876606,86.29000091552734,-0.051023984978970094 10342,2013-05-31,87.11000061035156,88.47000122070312,87.11000061035156,87.41999816894531,2829900.0,-0.003432136359557858,-7.774266587911006,1.6316106493193592,30.355769119702515,36.2271461495958,0.04524177132385887,2.8160002674254656,-0.16457297468251397,2.3269061362693577,16.808530150421696,1.3600006103515625,-1.3735674839294063,-2.226499557495117,-7.22777660851645,2.7747774935262157,-4.727138083005784,0.27413896801554927,3.0733938093375457,48.67925180154373,6.888176918141802,2.5006385255106647,5,-0.049999237060546875,2.5349998474121094,-1.5449981689453125,0.6850013732910156,-3.1999969482421875,4,-0.06727127275045841,-2.411761185991892,87.41000366210938,-1.352113130097463,87.3499984741211,-1.8723763453078583,86.33999633789062,-0.06727127275045841 10343,2013-06-03,88.3499984741211,88.44000244140625,87.11000061035156,87.51000213623047,3371900.0,0.014234850821734257,1.607835804149775,-2.7096869462492617,35.07407840136888,35.01400397377436,-1.0934001982084425,1.479368554055668,-1.3864627111712053,1.1086407403610252,16.35803834793236,1.3300018310546875,-1.794049750141454,-0.8770015716552706,-5.863206407895319,4.109203264584778,-3.370103989775288,1.6161008464647466,1.4707245140631926,95.21901814943266,55.79379881784773,2.493102418120021,6,-1.2899971008300781,1.2950019836425781,-3.5149974822998047,-0.5549964904785156,-5.4799957275390625,0,-0.07968309040310229,-7.774266587911006,87.11000061035156,-2.411761185991892,87.41000366210938,-1.352113130097463,87.3499984741211,-0.07968309040310229 10344,2013-06-04,87.1500015258789,88.79000091552734,86.4800033569336,88.18000030517578,3254200.0,-0.01358230864705312,1.0533311631944444,-1.2261943687556767,26.657268912084362,32.48867335140895,-0.0367956073925626,2.493762534109777,-0.20868588821363687,2.3015782436753796,16.275989625555056,2.30999755859375,-2.2741454659143585,-1.8779987335205135,-6.862102725366356,3.1061052583253286,-4.3700507294434345,0.6140532624024075,2.337063745320947,42.04952902672713,9.373053739093585,2.4920519959229206,6,0.06999969482421875,2.6149978637695312,-2.552499771118164,0.6450004577636719,-2.9000015258789062,1,-0.07171543190557583,1.607835804149775,88.3499984741211,-7.774266587911006,87.11000061035156,-2.411761185991892,87.41000366210938,-0.07171543190557583 10345,2013-06-05,85.9000015258789,86.9800033569336,85.8499984741211,86.79000091552734,2442600.0,-0.014343086381115144,-1.2828254804950603,0.8640781013895884,33.451330182099554,31.75452289573704,1.0597078737025356,3.4621027106796447,1.031190728061972,3.523606266978774,16.183546711267578,1.3000030517578125,-2.264138343318777,-2.836498641967779,-7.83713542515747,2.164138141221912,-5.336817033562625,-0.33618025037293364,3.2800986456952756,1.7007826610475618,-31.19689323026828,2.5003183915948424,6,1.3199996948242188,3.8649978637695312,-0.279998779296875,1.8400001525878906,-1.9599990844726562,2,-0.05715952939337432,1.0533311631944444,87.1500015258789,1.607835804149775,88.3499984741211,-7.774266587911006,87.11000061035156,-0.05715952939337432 10346,2013-06-06,86.08999633789062,86.0999984741211,85.12000274658203,85.7300033569336,2910300.0,0.002211813837447618,4.157909530788845,-0.4044867728496237,35.32025836790548,31.56155283004774,0.8422789400966053,2.9292628120270905,0.8208209989693387,3.3110907995493193,15.84580662461114,0.9799957275390625,-2.3740465080852573,-2.3335037231445312,-7.162527386105907,2.4955199398168446,-4.748015554625212,0.08100810833614958,2.8076959420279337,26.43035627419268,-8.29762867955137,2.4145118314806853,6,0.8650054931640625,3.410003662109375,-0.1974964141845703,0.9500045776367188,-1.6699981689453125,3,-0.05401317335679545,-1.2828254804950603,85.9000015258789,1.0533311631944444,87.1500015258789,1.607835804149775,88.3499984741211,-0.05401317335679545 10347,2013-06-07,86.80999755859375,87.06999969482422,85.94999694824219,86.77999877929688,2983200.0,0.008363355225120772,3.072714662227771,0.08333156723535022,49.161405792905775,33.49314240608909,0.07182668776610512,1.8820319114653188,0.08226621386427269,2.568694979676593,15.198246594658944,1.1200027465820312,-2.51147499805235,-1.3445022583007784,-5.880605566785832,3.191601050184275,-3.612553912543305,0.9235493959417482,1.7099257679911517,46.04892793440796,7.367856421004227,2.2680516542425253,6,0.1450042724609375,2.69000244140625,-0.8249969482421875,0.23000335693359375,-2.8499984741210938,4,-0.06289597094836163,4.157909530788845,86.08999633789062,-1.2828254804950603,85.9000015258789,1.0533311631944444,87.1500015258789,-0.06289597094836163 10348,2013-06-10,86.19999694824219,87.30999755859375,85.91000366210938,87.25,2504100.0,-0.007026847454290386,1.393155705100617,-35.00152594099695,39.86781309315849,34.71962566203274,0.7461871601105372,2.120313257683094,0.7136320025331457,3.1546021981526735,14.847009632174588,1.399993896484375,-2.454692316852828,-1.6495025634765597,-5.817336495163985,2.518331368210866,-3.7334195293202725,0.43441440236715323,1.979934320342423,29.42764960480964,-11.070587960605398,2.083916965843715,6,0.7550048828125,3.3000030517578125,-0.214996337890625,0.8400039672851562,-2.5999984741210938,0,-0.02656604834345655,3.072714662227771,86.80999755859375,4.157909530788845,86.08999633789062,-1.2828254804950603,85.9000015258789,-0.02656604834345655 10349,2013-06-11,85.23999786376953,85.75,84.69000244140625,85.29000091552734,2463100.0,-0.011136880724590736,1.1855592260500236,0.04762181564529958,37.747647335397005,35.475465066138085,1.713986293765359,2.63744607022565,1.71329567396171,4.087395449899219,14.593200817401497,1.5099945068359375,-2.4086449625390998,-2.242501449584964,-5.920302630082048,1.4352997309121207,-4.081402039833506,-0.40360085933642154,2.633940552614817,20.99223081582258,-20.45304937439846,1.838900590248545,6,1.5000038146972656,4.045001983642578,1.930002212524414,1.8000030517578125,-1.5799942016601562,1,-0.027803791372393305,1.393155705100617,86.19999694824219,3.072714662227771,86.80999755859375,4.157909530788845,86.08999633789062,-0.027803791372393305 10350,2013-06-12,84.31999969482422,86.0199966430664,83.86000061035156,85.87999725341797,3266600.0,-0.010793033693122012,1.3478264475146369,31.198046994202013,37.12818410095535,36.08486170061971,2.412700623882685,2.965201772638821,2.696613236076871,4.965939567731681,14.071323106083721,2.1599960327148438,-2.2262707321841333,-2.689999771118167,-5.213706789124643,-0.16629275311169067,-3.951853280121412,-1.4281462621149217,3.1718664045627634,13.333318590528927,-29.883858234833042,1.261853509003239,6,2.0050010681152344,4.549999237060547,3.002500534057617,2.720001220703125,-0.26999664306640625,2,-0.0008301671617357842,1.1855592260500236,85.23999786376953,1.393155705100617,86.19999694824219,3.072714662227771,86.80999755859375,-0.0008301671617357842 10351,2013-06-13,85.5999984741211,85.87000274658203,84.0199966430664,84.33999633789062,2160700.0,0.015180251232560726,1.0555501396594766,-0.8076949411166321,42.60298260954046,37.445663199490596,0.9487200539744549,1.4408929192017865,1.4716121674150031,3.6377772604187726,15.45340655184999,1.850006103515625,-1.9753611338356762,-1.208000946044919,-3.4794870866869445,1.0634851945971064,-2.3437440163659318,-0.0722578757239063,1.3834064568009268,50.43476530192527,7.625377271600996,1.1357430703210094,6,0.7250022888183594,3.270000457763672,2.0175018310546875,1.44000244140625,-0.8199996948242188,3,-0.01939247736338101,1.3478264475146369,84.31999969482422,1.1855592260500236,85.23999786376953,1.393155705100617,86.19999694824219,-0.01939247736338101 10352,2013-06-14,84.87999725341797,85.52999877929688,84.48999786376953,85.44000244140625,1991900.0,-0.008411229363757489,1.810821399482437,-0.4444478083693105,43.29208183128794,38.35877469170382,1.4741522659976312,1.9032738711423605,2.2106868252143954,4.277794989563191,16.91017950439104,1.1100006103515625,-1.838385640724141,-1.7025020599365206,-3.7820666228096513,0.37706250293661014,-2.742284341373079,-0.6627197784999623,1.6661310726241823,29.565146241248303,-15.086683406481367,1.0397822814365623,6,1.4450035095214844,3.990001678466797,3.1825027465820312,2.2250022888183594,-0.9799957275390625,4,-0.005419405034843283,1.0555501396594766,85.5999984741211,1.3478264475146369,84.31999969482422,1.1855592260500236,85.23999786376953,-0.005419405034843283 10353,2013-06-17,84.80999755859375,85.33000183105469,84.2300033569336,85.16999816894531,2674100.0,-0.000824690116509208,2.23525187927746,0.6428522772169316,42.735047689155394,40.145194555822826,1.105444451842061,1.9005990912614834,2.2996622555985198,4.26483586552925,17.399513745111566,1.0999984741210938,-1.726046447826647,-1.6645015716552791,-3.8792901733965124,0.5502870300859541,-2.7718958725258886,-0.5571072707846696,1.360072887251718,43.981420977341365,-2.8393084311715384,1.1073943008706144,6,0.7750015258789062,4.060001373291016,3.390003204345703,2.360004425048828,-2.220001220703125,0,-0.01002238531529076,1.810821399482437,84.87999725341797,1.0555501396594766,85.5999984741211,1.3478264475146369,84.31999969482422,-0.01002238531529076 10354,2013-06-18,85.0,85.27999877929688,84.5199966430664,84.58999633789062,2295200.0,0.002240330702462101,-1.7636287973366624,-1.1388971305048108,37.89907983678909,40.63938896189944,0.6463638912086793,1.550673846288106,2.1054441980208054,3.984632666487869,17.915292216243355,0.7600021362304688,-1.5655745416784157,-1.3224990844726534,-3.501895050113177,0.8568968811678701,-2.4121970672929223,-0.23280110165238455,0.846660668876325,52.77784645815304,9.236544797846385,1.0896979828202642,6,0.5849990844726562,3.8699989318847656,3.6799983978271484,2.174999237060547,-2.0999984741210938,1,-0.01647060618681062,2.23525187927746,84.80999755859375,1.810821399482437,84.87999725341797,1.0555501396594766,85.5999984741211,-0.01647060618681062 10355,2013-06-19,85.08000183105469,86.19999694824219,85.0,85.23999786376953,2881600.0,0.0009411980124081065,-6.499988079059676,-0.39023074060290286,38.02670681313855,40.94010545581422,0.48926418086624324,1.3417818501854413,2.015621976350417,3.810307050829266,18.18865432582101,1.1999969482421875,-1.56605183567288,-1.116997528076169,-3.278071271799533,1.0440762156471948,-2.197534399937851,-0.03646065621448713,-1.220001220703125,48.62408438529137,8.23361567654689,1.0805368718616846,6,0.5049972534179688,3.789997100830078,3.7099971771240234,2.204998016357422,-2.2700042724609375,2,-0.016690152073163267,-1.7636287973366624,85.0,2.23525187927746,84.80999755859375,1.810821399482437,84.87999725341797,-0.016690152073163267 10356,2013-06-20,82.88999938964844,84.36000061035156,82.62999725341797,84.27999877929688,4365200.0,-0.025740507690103165,1.2322580010041249,8.68771160173573,31.841639440703418,39.01568697223619,2.4335222230510993,3.3955671352670436,4.156613664420121,5.883990492846351,18.43153482554217,2.4500045776367188,-1.3959234925096524,-3.109999847412112,-5.703230484622054,-0.5167692102021704,-4.40661516601709,-1.8133845288071342,3.30999755859375,7.282973626228023,-30.7346947296643,1.296615318604972,6,2.079998016357422,3.7249984741210938,6.412500381469727,4.840000152587891,0.12999725341796875,3,0.013994494759934195,-6.499988079059676,85.08000183105469,-1.7636287973366624,85.0,2.23525187927746,84.80999755859375,0.013994494759934195 10357,2013-06-21,82.47000122070312,83.69999694824219,81.7300033569336,83.4800033569336,4798300.0,-0.005066934154155156,1.7172525558659952,0.7266205609528514,22.777778955153977,37.11679429023568,2.428536980591801,3.6307627814271655,4.506235858699483,6.167121239600618,18.637108877408266,1.9699935913085938,-1.3294256832830342,-3.2944980621337834,-6.2646050355866265,-0.32439108868094024,-4.779551548860198,-1.809444575407369,3.7299957275390625,16.55478578780012,-13.639581577640648,1.4850534867264182,6,1.4949989318847656,3.5600013732910156,7.004997253417969,5.259998321533203,0.5100021362304688,4,0.028010155503839673,1.2322580010041249,82.88999938964844,-6.499988079059676,85.08000183105469,-1.7636287973366624,85.0,0.028010155503839673 10358,2013-06-24,81.0,81.4000015258789,79.5,80.83000183105469,5733800.0,-0.017824678051952092,2.9175239893031306,-0.16831466275881343,22.222214564493882,35.391746204579775,3.445700304945433,4.937266381776766,5.933751247063583,7.492073943729821,19.11880160807899,2.970001220703125,-1.3524509017148034,-4.49999923706055,-8.139761787910501,-0.8602366862105981,-6.3198805124855255,-2.680117961635574,5.021197204589839,22.38806989895033,-6.046176006642366,1.8198812754249765,6,1.8499984741210938,3.145000457763672,8.474998474121094,6.729999542236328,2.0699996948242188,0,0.03580248797381369,1.7172525558659952,82.47000122070312,1.2322580010041249,82.88999938964844,-6.499988079059676,85.08000183105469,0.03580248797381369 10359,2013-06-25,82.44999694824219,82.61000061035156,81.55000305175781,82.0,4159100.0,0.017901196891878968,1.7532251352476071,2.647069383358765,34.69385268291428,35.121264935908556,1.7414546813708682,3.3527976405993485,4.56008063889071,5.918038748082907,19.85813719894591,1.6100006103515625,-1.6125598560091845,-2.8555023193359403,-6.715355148437268,1.0043505097653878,-4.785428733886604,-0.9255759047852763,3.1799284240722585,44.02982525262417,11.709429288603538,1.929926414550661,6,0.40000152587890625,1.6950035095214844,6.5175018310546875,5.280002593994141,0.600006103515625,1,0.0016979914473049806,2.9175239893031306,81.0,1.7172525558659952,82.47000122070312,1.2322580010041249,82.88999938964844,0.0016979914473049806 10360,2013-06-26,82.1500015258789,82.63999938964844,81.8499984741211,82.56999969482422,2822200.0,-0.003638513444113367,1.8214441416893732,-0.9333355939100064,32.6889465600339,34.019705374852265,1.9011961835539921,3.418516970087609,4.927075282020525,6.081571522416965,20.47800336975762,0.7900009155273438,-1.7572292281375468,-2.8954978942871037,-6.874201569057632,1.083205780483425,-4.884849731672361,-0.9061460569018465,3.1121283240966733,54.52677352003893,20.57478186145765,1.9893518373852612,6,0.6999969482421875,1.9949989318847656,6.817497253417969,5.579998016357422,1.25,2,0.009129640731214472,1.7532251352476071,82.44999694824219,2.9175239893031306,81.0,1.7172525558659952,82.47000122070312,0.009129640731214472 10361,2013-06-27,82.94999694824219,83.1500015258789,82.22000122070312,82.68000030517578,2564400.0,0.009738227723723902,1.7760962889579703,-0.6428519527702089,33.158798043251906,32.893784953959376,0.7663575479533904,2.3897824010031172,4.224744075545843,5.17233071370697,21.31021406581421,1.0,-1.797170265326855,-1.872502136230466,-5.792721282374899,2.047717009913967,-3.8326117093026824,0.08760743684175054,1.9664051107348541,82.14284416768695,47.667108981918275,1.9601095730722164,6,-0.09999847412109375,1.1950035095214844,6.0175018310546875,4.780002593994141,-0.149993896484375,3,-0.0016877564171073889,1.8214441416893732,82.1500015258789,1.7532251352476071,82.44999694824219,2.9175239893031306,81.0,-0.0016877564171073889 10362,2013-06-28,81.25,83.5,81.23999786376953,82.63999938964844,5233000.0,-0.02049423762249114,-2.2056684630868126,-5.148209895730312,30.278877438369022,31.50976603720533,2.120256859837639,3.8243283568247364,6.004342303096735,6.748255713958528,22.5374465492634,2.2600021362304688,-1.8102344251553575,-3.279499053955078,-7.352818335392854,0.7938202274826978,-5.316158694673973,-1.242839413236183,3.3414179354384146,43.75,8.278983421135898,2.0366596407188906,6,1.5999984741210938,2.895000457763672,7.60999870300293,6.479999542236328,-0.0500030517578125,4,0.021784574068509643,1.7760962889579703,82.94999694824219,1.8214441416893732,82.1500015258789,1.7532251352476071,82.44999694824219,0.021784574068509643 10363,2013-07-01,81.30999755859375,82.16000366210938,81.02999877929688,81.87999725341797,2984100.0,0.0007384314903846612,-1.000013503385974,0.41007190295845,33.133026017903234,30.98020450177357,1.689212029825896,3.383334476710843,5.997592676524249,6.574452442707269,23.85830629450343,1.1300048828125,-1.993452686248034,-2.867501449584964,-6.763587495461323,1.0285845962913953,-4.815544472523143,-0.9194584266467842,2.975935300718362,11.335977365111136,-24.893858566884226,1.9480430229381775,7,1.5400009155273438,2.835002899169922,7.540000915527344,6.420001983642578,-0.31999969482421875,0,0.020538751057474824,-2.2056684630868126,81.25,1.7760962889579703,82.94999694824219,1.8214441416893732,82.1500015258789,0.020538751057474824 10364,2013-07-02,80.9000015258789,81.97000122070312,80.51000213623047,81.3499984741211,2209200.0,-0.005042381564694942,-1.373990497339007,0.789468752927949,34.64989658525896,30.605003365342508,1.6276239333071203,3.4794832673344587,6.445564637275993,6.875406263318041,24.989183887762337,1.4599990844726562,-2.1683116815386825,-2.9649974822998075,-6.859816018546766,0.9298210539471512,-4.912406750423287,-1.0175882141763282,3.0987753618744733,13.04346716678787,-25.005177918894475,1.9474092681234814,7,1.029998779296875,3.2449989318847656,8.042497634887695,6.829998016357422,1.4199981689453125,1,0.026823215426654334,-1.000013503385974,81.30999755859375,-2.2056684630868126,81.25,1.7760962889579703,82.94999694824219,0.026823215426654334 10365,2013-07-03,80.98999786376953,81.5,80.55999755859375,80.69000244140625,1195300.0,0.001112439260731568,-2.3571204751978856,-0.6666610152249839,26.834125156038667,30.048612889268643,1.001797996100393,3.1650552286680806,6.364424599361058,6.6655650541272,25.864944089299254,0.94000244140625,-2.352795642180965,-2.6295009613037053,-6.602426274340559,1.3434243517331481,-4.615963617822132,-0.6430383047852786,2.73885241071865,16.05338028348707,-19.584623472930677,1.9864626565184285,7,0.6100006103515625,3.1550025939941406,7.132501602172852,6.740001678466797,0.75,2,0.02543530364642499,-1.373990497339007,80.9000015258789,-1.000013503385974,81.30999755859375,-2.2056684630868126,81.25,0.02543530364642499 10366,2013-07-05,81.44000244140625,81.83999633789062,80.56999969482422,81.70999908447266,1338200.0,0.005556298178864605,3.792520189442469,-0.9000025431703161,32.2314043073043,31.099015706174235,0.3626138624908748,2.475756277527708,5.917726990858341,6.090409376006193,26.339571364645288,1.2699966430664062,-2.515594867136116,-1.9469966888427734,-5.8548933688543485,1.9608999911688016,-3.900945028848568,0.006951651163021211,2.0351168166126428,31.103711358620075,-5.083428546316313,1.9539483400057878,7,0.05999755859375,2.704998016357422,7.049997329711914,6.289997100830078,1.9399948120117188,4,0.02406678567922227,-2.3571204751978856,80.98999786376953,-1.373990497339007,80.9000015258789,-1.000013503385974,81.30999755859375,0.02406678567922227 10367,2013-07-08,81.3499984741211,82.02999877929688,81.25,81.44999694824219,2091700.0,-0.001105156736088131,-4.200071208768851,0.37036932380118115,32.1649335337428,32.203762258313006,0.3095951261745711,2.251155479254365,5.980723875550723,6.041652659492712,27.469434623391507,0.779998779296875,-2.7160773326617687,-1.764000701904294,-5.419774566997248,1.8917731631886596,-3.591887634450771,0.0638862306421828,1.8866136284166686,50.908821883857605,15.058741109047013,1.8278869325464742,7,0.6550025939941406,2.795001983642578,6.902500152587891,6.380001068115234,2.5600051879882812,0,0.01782427295432587,3.792520189442469,81.44000244140625,-2.3571204751978856,80.98999786376953,-1.373990497339007,80.9000015258789,0.01782427295432587 10368,2013-07-09,83.91000366210938,84.36000061035156,81.41000366210938,81.94000244140625,5978500.0,0.03146902564236265,1.055750499766067,-19.700312809948883,45.48468494435658,33.40274362069548,-2.005070930634645,-0.515644045146928,3.440310768289322,3.4088963010332947,28.22463963059819,3.0100021362304688,-2.5876103584863017,0.9105041503906222,-2.471500224299845,4.2925085250810895,-0.7804980369546115,2.601506337735856,-4.410003662109375,88.3117629457005,52.34733994138016,1.6910021873452354,7,-1.4750022888183594,0.23499679565429688,4.442497253417969,3.819995880126953,-1.57000732421875,1,-0.03229658676669711,-4.200071208768851,81.3499984741211,3.792520189442469,81.44000244140625,-2.3571204751978856,80.98999786376953,-0.03229658676669711 10369,2013-07-10,82.87000274658203,84.0,82.5199966430664,83.94999694824219,3156100.0,-0.012394242285046708,1.5084796172372548,-0.5482200672315771,41.519567975726446,34.38392377799465,-1.0049030856348793,0.3559487035677904,4.380548024936118,4.371116303354853,28.4067808095797,1.4800033569335938,-2.344715923099244,-0.010997009277346592,-3.2243367134475847,3.2023426948928915,-1.6176668613624656,1.5956728428077724,-3.2728027343750057,60.78956139047611,25.33484893714381,1.606669852085116,7,-0.4350013732910156,1.2749977111816406,5.4824981689453125,4.859996795654297,1.4899978637695312,2,-0.022686193079558437,1.055750499766067,83.91000366210938,-4.200071208768851,81.3499984741211,3.792520189442469,81.44000244140625,-0.022686193079558437 10370,2013-07-11,84.25,84.55999755859375,83.0999984741211,83.94000244140625,2945600.0,0.01665255469627569,2.1398077049287916,-0.28703631752580233,55.56465700775053,36.873463662938946,-2.297271657739927,-1.0852004282317296,2.89961402849093,2.9336661633242045,28.090206693094927,1.6899948120117188,-1.9234405318473193,1.372500228881833,-1.8343860492665414,4.5793865070302076,-0.23094291019235413,2.9759433679560203,-4.557543975830086,92.23063346954072,51.01423676464444,1.603443139074185,7,-1.7150001525878906,-0.845001220703125,4.242500305175781,3.479999542236328,-0.1399993896484375,3,-0.02290801549170063,1.5084796172372548,82.87000274658203,1.055750499766067,83.91000366210938,-4.200071208768851,81.3499984741211,-0.02290801549170063 10371,2013-07-12,83.94000244140625,84.25,83.31999969482422,84.2300033569336,3067500.0,-0.003679496244436198,4.6364645226920675,-0.9354941917700335,56.069376543520995,39.7390746746225,-2.0473770652311174,-0.9549003098929632,3.152315774241856,3.173925265509851,27.75652451798291,0.9300003051757812,-1.7669067818616213,1.1455024719238338,-1.8432026340489784,4.134207577896646,-0.3488500810625652,2.639855024910233,-4.0528447558593825,81.26901587652819,35.40742334756281,1.4943525529864032,7,-1.4050025939941406,-0.535003662109375,4.552497863769531,3.789997100830078,0.5799942016601562,4,-0.026209250817837648,2.1398077049287916,84.25,1.5084796172372548,82.87000274658203,1.055750499766067,83.91000366210938,-0.026209250817837648 10372,2013-07-15,84.41999816894531,84.55999755859375,83.83000183105469,84.20999908447266,1623700.0,0.0057183191991698745,1.9795873880887505,-0.7241324879640104,65.3777174621514,43.321818168427846,-2.2690334756669586,-1.5506264105601417,2.5623592525275853,2.660443923239228,27.3307048998924,0.7299957275390625,-1.5347234706286486,1.6484981536865178,-1.2790863371429992,4.576082644516035,0.18470590827175215,3.1122903991012834,-4.345926888476569,95.55556632015424,44.79458060531785,1.4637922454147618,7,-1.8849983215332031,-1.0149993896484375,3.8075027465820312,3.3100013732910156,-1.1699981689453125,0,-0.01231936671505307,4.6364645226920675,83.94000244140625,2.1398077049287916,84.25,1.5084796172372548,82.87000274658203,-0.01231936671505307 10373,2013-07-16,83.95999908447266,85.19000244140625,83.91999816894531,84.56999969482422,3051400.0,-0.005448935020729184,-2.681158779301194,-2.9047774750227067,57.453133367024236,45.855511144179545,-1.557375126979153,-1.2201287762709967,2.872547238803591,3.102624224758557,26.704183316522712,1.2700042724609375,-1.3684929707336266,1.2309989929199219,-1.5948962988427553,4.056894284682599,-0.1819486529614096,2.6439466388012534,-3.7064907528789064,53.93255858476468,2.224284315310044,1.4129476458813355,7,-1.0849990844726562,-0.5550003051757812,4.2675018310546875,3.770000457763672,-1.4499969482421875,1,-0.0005954671618443319,1.9795873880887505,84.41999816894531,4.6364645226920675,83.94000244140625,2.1398077049287916,84.25,-0.0005954671618443319 10374,2013-07-17,83.5999984741211,84.75,82.4000015258789,84.37999725341797,3825800.0,-0.004287763390627974,2.092094564071676,1.2786852440153087,57.114812424473385,49.220031951783405,-0.8650748265844896,-1.0228316396142816,3.056444476710112,3.441414070828287,26.272965432281648,2.3499984741210938,-1.000903850135984,0.9409984588623104,-1.7121108326225851,3.594107750347206,-0.3855561868801374,2.267553104604758,-3.0503004959386004,43.01062919240561,-7.9965606540582215,1.326554645742448,7,-0.7199974060058594,-0.75,4.62750244140625,4.130001068115234,-0.34999847412109375,2,-0.015071796163016793,-2.681158779301194,83.95999908447266,1.9795873880887505,84.41999816894531,4.6364645226920675,83.94000244140625,-0.015071796163016793 10375,2013-07-18,83.66000366210938,84.27999877929688,83.47000122070312,83.69999694824219,1897200.0,0.0007177654196590666,-2.857148047229791,0.05127352400328651,53.75665049288327,51.611725972403285,-0.5660346951354853,-1.2592357747514313,2.798059362327365,3.3855597123292114,26.592872869912394,0.80999755859375,-0.6750222055015911,1.0720035552978544,-1.3764174655840264,3.5204245761797353,-0.15220695514308602,2.296214065738795,-2.831887416133455,45.16135207046386,-1.8285947185980405,1.224210510440939,7,-0.44000244140625,-0.8100051879882812,4.352497100830078,4.069995880126953,-0.160003662109375,3,0.008367163729389393,2.092094564071676,83.5999984741211,-2.681158779301194,83.95999908447266,1.9795873880887505,84.41999816894531,0.008367163729389393 10376,2013-07-19,84.05000305175781,84.25,83.30000305175781,83.62999725341797,2487600.0,0.004661718534266335,1.3170665897524167,-10.501907668828691,67.19903723407248,55.50440416132881,-0.6111388024674227,-1.642064217647743,2.190134355258678,2.986852377077355,25.807378900949914,0.9499969482421875,-0.3134177170146728,1.4040027618408146,-1.128069604423601,3.93607512810523,0.13796657870859974,2.6700389449730295,-2.9601736340560763,59.13982023074126,11.255072939422703,1.2660361831322102,7,-0.75,-1.2000045776367188,3.547496795654297,3.6799964904785156,0.7199935913085938,4,0.0007138317241559555,-2.857148047229791,83.66000366210938,2.092094564071676,83.5999984741211,-2.681158779301194,83.95999908447266,0.0007138317241559555 10377,2013-07-22,84.77999877929688,85.19000244140625,84.27999877929688,84.27999877929688,2772600.0,0.008685255217534493,-2.6400146484375,1.190459755499446,69.69354246482337,58.19427721915845,-0.8978396722168611,-2.3084846437534168,1.2513604097658373,2.2312285572538855,24.383286057862964,1.1399993896484375,0.16668729877112298,2.018498611450198,-0.684726525396357,4.721723748296753,0.6668860430269206,3.3701111798734757,-3.4441589801728725,85.30453306206606,31.441817961425357,1.3516125684232785,7,-0.9849967956542969,-1.9300003051757812,2.8175010681152344,2.950000762939453,-1.2999954223632812,0,-0.0030667862700413107,1.3170665897524167,84.05000305175781,-2.857148047229791,83.66000366210938,2.092094564071676,83.5999984741211,-0.0030667862700413107 10378,2013-07-23,83.9000015258789,85.5,83.87000274658203,85.0,2838000.0,-0.01037977431102377,-1.810349703702242,-2.1999969482421875,66.16379522965468,60.93252469181714,-0.021691523275876534,-1.2649410963838648,1.9045030546791395,3.080060690237403,22.21449537650237,1.6299972534179688,0.5535369641135901,0.9935012817382756,-1.6215593988775225,3.6085619623540737,-0.3140290585696306,2.3010316220461817,-2.332911968217971,48.387120591253755,-10.199470596818003,1.3075303403078993,7,0.049999237060546875,-1.0500030517578125,3.697498321533203,3.829998016357422,0.220001220703125,1,-0.007747336281971551,-2.6400146484375,84.77999877929688,1.3170665897524167,84.05000305175781,-2.857148047229791,83.66000366210938,-0.007747336281971551 10379,2013-07-24,82.58999633789062,84.05999755859375,82.4000015258789,83.98999786376953,3685700.0,-0.01561388753472448,1.155837721883964,1.2727304253740142,57.6190348168983,61.160788892833565,1.3906606020250791,0.05912145565764604,2.9587274302704714,4.3500087571315476,21.114679394948684,1.6599960327148438,0.9467133537807513,-0.32350387573242756,-2.9341652437522754,2.2871574922874203,-1.6288345597423444,0.9818268082774892,-0.7082739448425599,6.128867920349082,-55.448664885747164,1.3053306840099221,7,1.3600044250488281,0.26000213623046875,4.637502670288086,5.140003204345703,1.2100067138671875,2,-0.0009685701078480102,-1.810349703702242,83.9000015258789,-2.6400146484375,84.77999877929688,1.3170665897524167,84.05000305175781,-0.0009685701078480102 10380,2013-07-25,82.9000015258789,83.04000091552734,81.66000366210938,82.20999908447266,4132600.0,0.0037535440335896286,1.845351580934403,-0.49285834954577906,57.04632202352592,61.269338390611885,0.9711460178390467,-0.2021805766060254,2.3529071121353695,4.000065044154553,20.109739154250086,1.3799972534179688,1.0237460902399675,-0.050998687744140625,-2.6369120524394702,2.534914676951189,-1.3439553700918054,1.2419579946035242,2.5999984741210938,32.29164183137432,-31.771619428869087,1.292956682347667,7,0.6800003051757812,-0.0500030517578125,4.327497482299805,4.829998016357422,0.7399978637695312,3,0.004221935677671151,1.155837721883964,82.58999633789062,-1.810349703702242,83.9000015258789,-2.6400146484375,84.77999877929688,0.004221935677671151 10381,2013-07-26,82.80999755859375,82.91999816894531,82.2699966430664,82.55000305175781,1960900.0,-0.001085693192141357,1.7083637982007185,0.37680229986731534,57.04632202352592,60.34362778632016,0.9878891336830833,-0.12986081722493736,2.27309355373707,4.015031965457823,19.4202634673732,0.6500015258789062,1.2526345364509552,-0.134002685546875,-2.720685316857981,2.452679945764231,-1.427344001202428,1.159338630108678,2.6132025146484352,29.947786281381877,-34.30141203045501,1.2933413156555513,7,0.7700042724609375,-0.30999755859375,4.417501449584961,4.920001983642578,1.25,4,0.008332356741322489,1.845351580934403,82.9000015258789,1.155837721883964,82.58999633789062,-1.810349703702242,83.9000015258789,0.008332356741322489 10382,2013-07-29,83.0199966430664,83.43000030517578,82.6500015258789,82.76000213623047,1815500.0,0.002535914631854208,-2.2500238420701275,1.0,44.44440211184632,58.89821320241151,0.6240398857108005,-0.21129014226481502,1.900275362055794,3.743867646796801,18.17762206436236,0.779998779296875,1.164808787705013,-0.01250343322753622,-2.4732007086709302,2.448193842215858,-1.2428520709492261,1.2178452044941537,2.327939501953125,35.416517654912624,-24.723614044740543,1.2303486377216948,7,0.5600051879882812,-0.5199966430664062,2.772500991821289,4.710002899169922,1.4600067138671875,0,0.02107925886246287,1.7083637982007185,82.80999755859375,1.845351580934403,82.9000015258789,1.155837721883964,82.58999633789062,0.02107925886246287 10383,2013-07-30,82.9800033569336,83.0999984741211,81.36000061035156,82.02999877929688,4000900.0,-0.0004817307606594934,1.924378906876102,3.6539409589764658,50.784598406206264,58.194856089270715,0.5703837130645439,-0.04191847681919114,1.8516435482507347,3.713858603834211,17.02464817657927,1.7399978637695312,1.0850313666570344,-0.1359970092773466,-2.4601354529417705,2.1881414343870773,-1.2980662311095585,1.0260722125548654,2.294174138427735,60.000169542292326,-0.055425446109822474,1.1620692218322122,7,0.4499969482421875,-0.48000335693359375,2.017498016357422,4.749996185302734,-0.43000030517578125,1,0.006025548081135534,-2.2500238420701275,83.0199966430664,1.7083637982007185,82.80999755859375,1.845351580934403,82.9000015258789,0.006025548081135534 10384,2013-07-31,83.06999969482422,84.83999633789062,83.01000213623047,83.62000274658203,3795600.0,0.0010845545221722652,-4.462684187751941,-0.5789477911001534,39.68530046109871,56.63137275240577,0.4439912592212636,0.041098668613884115,1.6377460524188905,3.5359490388642882,15.182609913079448,1.8599929809570312,0.8393087465465783,-0.1545005798339787,-2.232643133528896,1.9236419738609385,-1.1935718566814302,0.8845706970134728,2.047610725136721,49.13796505382238,-6.5648323698217155,1.0390712768474561,7,0.3600006103515625,-0.06499862670898438,0.42749977111816406,3.6199989318847656,-0.45999908447265625,2,0.01263997900102587,1.924378906876102,82.9800033569336,-2.2500238420701275,83.0199966430664,1.7083637982007185,82.80999755859375,0.01263997900102587 10385,2013-08-01,83.05000305175781,83.8499984741211,82.51000213623047,83.73999786376953,3486500.0,-0.00024072039412381674,1.9450597359044226,1.2545290608961022,41.80478277974483,53.809788924147135,0.4116489684644904,0.23540823851220694,1.5455618133992175,3.458081976780818,13.33364681931869,1.339996337890625,0.7332198149855884,-0.27749748229980753,-2.0745114052651985,1.5195164406655834,-1.176004443782503,0.621009479182888,1.9173029758187567,48.56334816828536,-3.744162612272966,0.8985069614826963,8,0.37999725341796875,-0.045001983642578125,0.4474964141845703,3.639995574951172,0.8299942016601562,3,0.009030704063100359,-4.462684187751941,83.06999969482422,1.924378906876102,82.9800033569336,-2.2500238420701275,83.0199966430664,0.009030704063100359 10386,2013-08-02,83.4000015258789,83.69999694824219,82.93000030517578,83.02999877929688,2411200.0,0.004214310189765591,-1.701744053753798,-0.5362398965048265,40.377381848647076,50.55243774457199,-0.04497854052594619,0.04192642267682345,1.1096371862129644,3.0206821709915346,11.668365783450675,0.7699966430664062,0.6600663908136255,-0.025498962402338066,-1.5875157397447026,1.5365178149400265,-0.8065073510735203,0.7555094262688442,1.4399948120117188,58.62078793326464,11.297085997014406,0.7810083886711835,8,0.029998779296875,-0.3950004577636719,0.09749794006347656,3.289997100830078,0.779998779296875,4,0.0028776721748027256,1.9450597359044226,83.05000305175781,-4.462684187751941,83.06999969482422,1.924378906876102,82.9800033569336,0.0028776721748027256 10387,2013-08-05,82.80000305175781,83.4800033569336,82.66999816894531,83.4000015258789,3038600.0,-0.007194226176781449,1.1315866084425037,-1.6216054601315546,39.338261590309536,47.571822895755865,0.2733687617574674,0.7969873963244822,1.6036826382478182,3.5210791672419504,10.123849701206902,0.8100051879882812,0.6091970381867782,-0.6979976654052678,-1.9602363390471425,0.564241008236607,-1.329117002226198,-0.06687832858433751,1.9007934570312557,41.37943130247956,-4.8972763295796256,0.6311193368209346,8,0.29999542236328125,0.20499801635742188,0.6974964141845703,3.889995574951172,1.5099945068359375,0,0.015217324400922161,-1.701744053753798,83.4000015258789,1.9450597359044226,83.05000305175781,-4.462684187751941,83.06999969482422,0.015217324400922161 10388,2013-08-06,81.19999694824219,82.51000213623047,81.08999633789062,82.4800033569336,4814100.0,-0.0193237444993265,1.119405364473317,2.1333494398738604,32.03591754315234,44.72925430978409,1.6205167700739054,2.3015588923292682,3.1056507172723116,4.997436903927735,10.493925179568667,1.7100067138671875,0.34845391524088143,-2.162503433227542,-3.772458568578017,-0.5525482978770668,-2.9674810009027794,-1.3575258655523044,3.3671677246093736,2.933349609375,-41.94895930777021,0.8049775676752373,8,1.7649993896484375,1.8050041198730469,2.2975025177001953,5.490001678466797,1.9900054931640625,1,0.040394169112864864,1.1315866084425037,82.80000305175781,-1.701744053753798,83.4000015258789,1.9450597359044226,83.05000305175781,0.040394169112864864 10389,2013-08-07,80.98999786376953,81.5199966430664,80.6500015258789,81.0,3178200.0,-0.0025861957187820472,-1.5217439379028959,0.00781412980634548,30.45382090009059,41.77453196273573,1.7653317142991085,2.4912171496194304,3.211538489375215,5.080672483930286,10.954691287797882,0.8699951171875,-0.0399944680658848,-2.2785022735595675,-4.199098790702934,-0.35790575641620137,-3.2388005321312505,-1.3182040149878844,3.3685367089843794,10.624895691772167,-32.808435826127166,0.9602982585716807,8,1.7550010681152344,2.015003204345703,2.5075016021728516,5.700000762939453,1.5,2,0.01926170180436748,1.119405364473317,81.19999694824219,1.1315866084425037,82.80000305175781,-1.701744053753798,83.4000015258789,0.01926170180436748 10390,2013-08-08,82.31999969482422,82.6500015258789,81.30999755859375,81.38999938964844,3413300.0,0.016421803508278154,-1.4587139267440803,-92.98016781083143,38.86741245585112,39.754653121882974,0.3848785892201647,1.0637499279277023,1.7581731645232281,3.637060289262763,11.519178042513104,1.660003662109375,-0.32779084413486714,-0.8520004272460966,-2.758849479479167,1.054848624986974,-1.8054249533626319,0.10142409887043868,1.7418522341796887,54.7541205045914,12.757832840445047,0.9534245261165324,8,0.4249992370605469,0.7099990844726562,0.7175006866455078,4.369998931884766,1.220001220703125,3,0.003522848841137405,-1.5217439379028959,80.98999786376953,1.119405364473317,81.19999694824219,1.1315866084425037,82.80000305175781,0.003522848841137405 10391,2013-08-09,81.73999786376953,82.0999984741211,80.5,81.05999755859375,4649900.0,-0.00704569768227481,1.2857096146615006,0.7311828839101865,30.052494620878306,38.1555522895532,0.8908184028402815,1.5499488417314353,2.2035938993101496,4.118884615404767,12.251843011440057,1.8199996948242188,-0.45836080216705,-1.3220020294189396,-3.2949853494968693,0.65098129065899,-2.3084936894579045,-0.3355103693799748,2.0489060329843767,41.61061969559262,4.882166490415749,0.9864916600389613,8,0.9300003051757812,1.2600021362304688,1.1325016021728516,4.950000762939453,1.970001220703125,4,0.026180565764327923,-1.4587139267440803,82.31999969482422,-1.5217439379028959,80.98999786376953,1.119405364473317,81.19999694824219,0.026180565764327923 10392,2013-08-12,83.37999725341797,83.62999725341797,81.3499984741211,81.52999877929688,5020300.0,0.020063609401870908,-1.0633481663553919,2.720584770388987,46.89735101749479,37.723635913029696,-0.7741553233942398,-0.1812526318789338,0.4549670536329984,2.434434579988988,12.8820093843462,2.279998779296875,-0.569598958874721,0.36999740600586506,-1.5046552927846193,2.2446501047963494,-0.56732894338937,1.3073237554011001,-2.8799972534179688,92.01277254390561,54.414404036215885,0.9373263493952398,8,-0.7099990844726562,-0.37999725341796875,-0.5574970245361328,3.3100013732910156,1.1300048828125,0,0.00959466392552577,1.2857096146615006,81.73999786376953,-1.4587139267440803,82.31999969482422,-1.5217439379028959,80.98999786376953,0.00959466392552577 10393,2013-08-13,83.91000366210938,84.58999633789062,83.68000030517578,83.87999725341797,4346300.0,0.006356517464021438,-3.2325366831674387,0.016219693751726924,58.6842517376936,39.83463049931802,-1.2944983125634195,-0.7538467312061243,-0.2197227064340126,1.87618026725589,13.491119590886008,1.2099990844726562,-0.664430041736253,0.902503585815424,-0.9669413843960513,2.7719485560268993,-0.03221889929031363,1.8372260709211616,-3.410003662109375,83.37424731944994,40.06868208957832,0.9347224851057379,8,-1.3650054931640625,-0.910003662109375,-0.8350028991699219,2.7799949645996094,1.1899948120117188,1,0.004766939328176845,-1.0633481663553919,83.37999725341797,1.2857096146615006,81.73999786376953,-1.4587139267440803,82.31999969482422,0.004766939328176845 10394,2013-08-14,82.33999633789062,84.19000244140625,81.5,84.05999755859375,8433400.0,-0.018710609649606136,1.7171591066722154,-57.32112890922959,46.83970278110978,40.394066055025235,0.1799968634939546,0.7556678913397832,1.2230599937859097,3.395270630456764,13.84713797758399,2.69000244140625,-0.6700532857679065,-0.6045036315917969,-2.474800145053706,1.2657928818701123,-1.5396518883227515,0.3306446251391577,-1.6763964843750045,44.98772580416502,0.2770361469374478,0.9351482567309575,8,0.2050018310546875,0.660003662109375,0.9500045776367188,4.350002288818359,1.4800033569335938,2,0.010323125350012674,-3.2325366831674387,83.91000366210938,-1.0633481663553919,83.37999725341797,1.2857096146615006,81.73999786376953,0.010323125350012674 10395,2013-08-15,84.36000061035156,84.6500015258789,81.0,81.2300033569336,7705500.0,0.024532479503297955,-1.0334247867915987,-1.8197645535033091,57.18258491318477,42.26131083997387,-1.8267441356052103,-1.274552467477747,-0.86302197131198,1.3489911725064871,14.29783733316698,3.6500015258789062,-0.6870565045585266,1.3805007934570312,-0.5706251822990396,3.331626769213102,0.40493780557899584,2.3560637813350667,-3.5393448974609356,93.01202870122015,44.51579325915833,0.9755629878780328,8,-1.7849998474121094,-1.3600006103515625,-1.0699996948242188,2.329998016357422,-0.34999847412109375,3,-0.022166936143342864,1.7171591066722154,82.33999633789062,-3.2325366831674387,83.91000366210938,-1.0633481663553919,83.37999725341797,-0.022166936143342864 10396,2013-08-16,84.11000061035156,84.5,83.7699966430664,84.05000305175781,4293900.0,-0.00296348978415395,-1.3548101296975366,0.019168565891945252,55.03233155643035,44.00509639176507,-1.6376564874959172,-1.0749398606447187,-0.6894921024301084,1.564927903861502,14.671162325535805,0.7300033569335938,-0.6351366677755976,1.1275009155273494,-0.8307267797347748,3.0857286107894737,0.1483870678962944,2.1066147631584045,-3.1100006103515625,85.20546055395651,33.60665409203278,0.9791138476310621,8,-1.5349998474121094,-1.1100006103515625,-1.1400012969970703,2.579998016357422,0.15000152587890625,4,-0.006776836175103607,-1.0334247867915987,84.36000061035156,1.7171591066722154,82.33999633789062,-3.2325366831674387,83.91000366210938,-0.006776836175103607 10397,2013-08-19,84.5199966430664,85.06999969482422,83.93000030517578,83.93000030517578,4178800.0,0.004874521813573507,-2.8644286970465007,9.833672431332655,56.87496253426412,46.76499027966638,-1.98696406466631,-1.5867677426584805,-1.1959820675348851,1.1198732169797267,15.611433740390911,1.1399993896484375,-0.5865240094132531,1.550497055053711,-0.36036543731194115,3.461359547419363,0.5950658088708849,2.505928301236537,-3.5199966430664062,86.48641049144926,34.46524932277991,0.9554312461828267,8,-1.7349967956542969,-1.5199966430664062,-1.549997329711914,2.170001983642578,0.12000274658203125,0,-0.009583502020408585,-1.3548101296975366,84.11000061035156,-1.0334247867915987,84.36000061035156,1.7171591066722154,82.33999633789062,-0.009583502020408585 10398,2013-08-20,83.25,84.5199966430664,83.19999694824219,84.5,3408500.0,-0.015025990221339991,1.0465218059876273,-2.1186572182279004,50.726979496176995,49.01756345700931,-0.44208354408614525,-0.3878496578857096,-0.019561173116443342,2.3705419212674315,16.460396577116704,1.3199996948242188,-0.5866088752588894,0.31300048828124716,-1.5528053899858918,2.178806366548386,-0.6199024508523223,1.2459034274148166,-1.9244000244140693,55.28255942773913,2.7770339272655917,0.9329029391335671,8,-0.4650001525878906,-0.25,-0.2800006866455078,3.4399986267089844,-0.1699981689453125,1,0.015135160795561209,-2.8644286970465007,84.5199966430664,-1.3548101296975366,84.11000061035156,-1.0334247867915987,84.36000061035156,0.015135160795561209 10399,2013-08-21,82.51000213623047,83.19999694824219,82.41000366210938,83.08999633789062,2766700.0,-0.008888863228462829,-1.0256467941507312,0.463995361328125,47.938929963978815,50.02550984680128,0.5992153613974267,0.3645380165895489,0.6472811476887586,3.101083031942821,16.625626877305955,0.839996337890625,-0.5527422927549708,-0.4229976654052763,-2.29227535227281,1.4462800214622575,-1.3576365088390503,0.5116411780284977,-0.8848501831054705,37.10079236985508,-15.246439329507389,0.9346388434337686,8,0.2749977111816406,0.48999786376953125,0.6299972534179688,4.179996490478516,-0.1399993896484375,2,0.03139008933261622,1.0465218059876273,83.25,-2.8644286970465007,84.5199966430664,-1.3548101296975366,84.11000061035156,0.03139008933261622 10400,2013-08-22,83.25,83.9000015258789,82.7699966430664,82.9000015258789,3214700.0,0.008968583742704705,-2.7048839972484524,-0.603451677825864,49.44402750198936,52.18012461136917,0.0056001608196538655,-0.366695052498315,-0.12912289965467494,2.3724413090212835,16.258111975661727,1.3899993896484375,-0.29332327163467653,0.2995002746582003,-1.5750225911407512,2.1740231404571517,-0.6377611582412754,1.236761707557676,-1.3492602275390624,31.578856793756504,-19.149673345244803,0.9372614328994746,8,-0.21500015258789062,-0.25,-0.38500022888183594,3.4399986267089844,-1.8600006103515625,3,0.00684684318107176,-1.0256467941507312,82.51000213623047,1.0465218059876273,83.25,-2.8644286970465007,84.5199966430664,0.00684684318107176 10401,2013-08-23,83.5,83.5999984741211,82.69999694824219,83.4800033569336,2467700.0,0.0030030030030030463,7.182070400554881,0.05713351498637602,52.66360794478043,52.820819825512025,0.03521431228764982,-0.592741490345702,-0.45463917767976625,2.123231410319505,15.882448953400397,0.9000015258789062,0.02976570093868247,0.5150001525878878,-1.373977593955459,2.4039778991312346,-0.42948872068379274,1.4594890258595683,-1.3457194337500056,40.97736705186562,-10.482098816204221,0.944488873271676,8,-0.4650001525878906,-0.5,-0.4650001525878906,3.1899986267089844,-1.279998779296875,4,0.006107810014736259,-2.7048839972484524,83.25,-1.0256467941507312,82.51000213623047,1.0465218059876273,83.25,0.006107810014736259 10402,2013-08-26,84.7699966430664,85.68000030517578,83.87000274658203,83.91999816894531,3970600.0,0.015209540635525931,-2.8105640193708488,42.50705837466616,63.93441939497318,53.40417178743198,-1.136378002760054,-1.8181266265778788,-1.7637402663403208,0.8472071057221342,15.449393655128224,2.1800003051757812,0.24910553063007512,1.6974967956543026,-0.3534844425639818,3.748478033872587,0.6720061765451675,2.7229874147634376,-2.382458546530472,72.17111326279442,13.97140709625701,1.0254906191091406,8,-1.4299964904785156,-1.6799964904785156,-1.6949958801269531,1.9200019836425781,-2.4699935913085938,0,-0.006016214781549789,7.182070400554881,83.5,-2.7048839972484524,83.25,-1.0256467941507312,82.51000213623047,-0.006016214781549789 10403,2013-08-27,83.4800033569336,84.91000366210938,83.41000366210938,83.97000122070312,2933200.0,-0.015217569154384547,-3.761925522252498,-0.5764691098724543,58.963303105037376,54.7512384900906,0.09633600606309756,-0.5151668395063211,-0.5263908648107645,2.1237699938826893,14.40401870917306,1.5,0.5840309161059452,0.3825035095214844,-1.6759063364905984,2.440913355533567,-0.6467014134845641,1.4117084325275329,-0.7800064086914062,32.721736797284215,-30.194801325504827,1.029204923006043,8,-0.14000320434570312,-0.3900032043457031,-0.1575031280517578,3.2099952697753906,-1.3900070190429688,1,0.013895495760285037,-2.8105640193708488,84.7699966430664,7.182070400554881,83.5,-2.7048839972484524,83.25,0.013895495760285037 10404,2013-08-28,84.12000274658203,84.5999984741211,83.36000061035156,83.48999786376953,2708200.0,0.00766649932813257,-1.7865139643732748,-1.2857298559750876,56.818194954194716,54.71075071686948,-0.2957138450929193,-1.1304268801246167,-1.2188079768128972,1.4611516557323796,14.551655816400554,1.2399978637695312,0.6715042843463266,0.9700027465820256,-1.138407644771263,3.078413137935314,-0.08420244909461871,2.02420794225867,-1.1220054626464844,47.651147608136306,-15.624632776834943,1.0542051956766478,8,-0.07500076293945312,-1.0300025939941406,-0.7200031280517578,2.569995880126953,-1.5699996948242188,2,-0.012363301017243478,-3.761925522252498,83.4800033569336,-2.8105640193708488,84.7699966430664,7.182070400554881,83.5,-0.012363301017243478 10405,2013-08-29,83.80000305175781,84.62999725341797,83.58000183105469,84.16000366210938,1889300.0,-0.003804085644032118,-1.6249785424097352,-0.571425111412517,57.95983776622559,55.0360291846245,-0.07096639625201817,-0.7919624530583746,-0.9586042613556316,1.7532486063910824,14.435497982186213,1.0499954223632812,0.5986890572110326,0.6125030517578125,-1.515011083262479,2.740017186778104,-0.45125401575232615,1.6762601192679512,-0.5338054656982365,36.91291491186523,-27.901132705446955,1.063757067510145,8,0.24499893188476562,-0.7100028991699219,-0.40000343322753906,2.889995574951172,-1.3400039672851562,3,-0.01706444216108871,-1.7865139643732748,84.12000274658203,-3.761925522252498,83.4800033569336,-2.8105640193708488,84.7699966430664,-0.01706444216108871 10406,2013-08-30,83.63999938964844,84.01000213623047,83.37000274658203,83.72000122070312,2055700.0,-0.0019093515069510403,-1.0645304193738925,0.22222693171703473,51.13438986475465,54.398187776901224,0.01716105652356248,-0.6461872148207277,-0.7908875727938209,1.8774296634489502,14.35581204425143,0.6399993896484375,0.7617067509137172,0.4404994964599638,-1.694754548589657,2.5757535415095845,-0.6271275260648395,1.508126518984767,2.0400009155273438,12.068914488287891,-47.26795198569582,1.0676270225248077,8,0.4050025939941406,-0.5499992370605469,-0.4249992370605469,3.049999237060547,-1.4300003051757812,4,-0.026901004500467174,-1.6249785424097352,83.80000305175781,-1.7865139643732748,84.12000274658203,-3.761925522252498,83.4800033569336,-0.026901004500467174 10407,2013-09-03,84.05999755859375,84.75,83.44000244140625,84.30999755859375,2473700.0,0.005021498947993752,1.3185697310143676,3.1249284760633227,50.66076659680331,54.390830788081935,-0.5307656605932607,-1.0192049658181759,-1.1845934061395411,1.4160231951662325,13.974617742857575,1.30999755859375,0.6570919686071619,0.7974979400634794,-1.3623364065703214,2.95733228669728,-0.282419233253421,1.8774151133803798,1.5738027954101597,45.16100451856154,-10.675307391818208,1.0799171733169026,9,-0.014995574951171875,-0.9699974060058594,-1.0199966430664062,2.6300010681152344,-1.4599990844726562,1,-0.021889083884496396,-1.0645304193738925,83.63999938964844,-1.6249785424097352,83.80000305175781,-1.7865139643732748,84.12000274658203,-0.021889083884496396 10408,2013-09-04,84.4800033569336,84.93000030517578,84.0,84.05999755859375,2243700.0,0.004996500244329516,-2.444439734949632,-1.680023193359375,60.49024147058978,55.78542095548315,-0.8470202353226028,-1.2446978822940622,-1.5254944904352215,0.9796237586259622,12.80777135458126,0.9300003051757812,0.6044873338339869,1.0535034179687557,-0.9385162875614697,3.045523123498981,0.057493565203643016,2.0495132707338684,1.108521044921872,71.33776842596328,13.545521345246968,0.9960098527651141,9,-0.2900047302246094,-1.3900032043457031,-1.44000244140625,0.5699958801269531,-1.5600051879882812,2,-0.02580492682943125,1.3185697310143676,84.05999755859375,-1.0645304193738925,83.63999938964844,-1.6249785424097352,83.80000305175781,-0.02580492682943125 10409,2013-09-05,82.55000305175781,84.0199966430664,82.4800033569336,83.87999725341797,4033400.0,-0.022845646643992246,-1.0952380952380953,-3.166609144248061,41.04846596877603,54.852580785126115,1.2172586626728759,0.8518407947270532,0.41606983724621216,2.932776379934012,11.602170844257808,2.0,0.43765513884048346,-0.9544971466064425,-2.644012837461986,0.7350185442491011,-1.7992549920342071,-0.1097393011786778,2.994150916992183,2.8571339598786767,-48.39476891732315,0.8447578454277703,9,1.529998779296875,0.5399971008300781,0.4149971008300781,2.3649978637695312,-0.2400054931640625,3,-0.005572461500440773,-2.444439734949632,84.4800033569336,1.3185697310143676,84.05999755859375,-1.0645304193738925,83.63999938964844,-0.005572461500440773 10410,2013-09-06,82.61000061035156,83.38999938964844,82.1500015258789,82.6500015258789,2743000.0,0.0007268026211475487,-1.5833313465099461,0.030076007457335435,42.43950310406143,53.71656913615734,1.1811394878052823,0.8587098446424477,0.3782431318803958,2.892842569428126,11.227864880757087,1.2399978637695312,0.4439590433510574,-0.9089996337890653,-2.5602564804200227,0.7422572128418921,-1.734628057104544,-0.08337121047358664,2.8115873339257718,16.54673692299248,-29.154052405097787,0.8256284233154754,9,1.3050003051757812,0.4799995422363281,0.6075000762939453,1.5349998474121094,0.48999786376953125,4,-0.0007262747627462263,-1.0952380952380953,82.55000305175781,-2.444439734949632,84.4800033569336,1.3185697310143676,84.05999755859375,-0.0007262747627462263 10411,2013-09-09,83.87999725341797,84.5,83.0,83.0,2546200.0,0.015373400722469732,-2.4091015492921115,-21.99942780850658,47.03153818171009,51.838471223572554,-0.032727626622502726,-0.2558612718835178,-0.8801582603473577,1.6603980101695868,10.184810091688615,1.8899993896484375,0.5879875107090413,0.2539970397949247,-1.174146626595899,1.6821407061857485,-0.4600747934004801,0.9680688729903295,1.345295505755459,62.2300894670399,20.792481198832533,0.7140718331954091,9,-0.339996337890625,-0.7899971008300781,-0.6624965667724609,0.2650032043457031,-1.5199966430664062,0,-0.01692892483836428,-1.5833313465099461,82.61000061035156,-1.0952380952380953,82.55000305175781,-2.444439734949632,84.4800033569336,-0.01692892483836428 10412,2013-09-10,84.18000030517578,84.91999816894531,84.11000061035156,84.45999908447266,2276400.0,0.0035765744108389175,-2.857148047229791,-0.31818142410029215,54.740067583594836,51.36922283230116,-0.47519467778164426,-0.5194916964048844,-1.110036563154182,1.3999130759051042,10.0282345601935,1.0400009155273438,0.6706433213341256,0.5139999389648438,-0.9298597624253091,1.9578596403549966,-0.20792991173023267,1.2359297896599202,0.8607749799999738,73.02157088753499,31.958210795942023,0.7219298506950772,9,-0.6399993896484375,-1.0900001525878906,-0.9624996185302734,-0.034999847412109375,-1.2099990844726562,1,-0.02340224772584132,-2.4091015492921115,83.87999725341797,-1.5833313465099461,82.61000061035156,-1.0952380952380953,82.55000305175781,-0.02340224772584132 10413,2013-09-11,84.30999755859375,84.68000030517578,83.66999816894531,84.12999725341797,2080200.0,0.0015442771792193444,1.1956429797573536,-0.6428610354223433,59.78259517473406,51.69860063458331,-0.530906358758898,-0.6513826600756261,-1.1688868643245485,1.2963803107838032,10.504562992782233,1.0100021362304688,0.691159342366916,0.6239974975585909,-0.8449560502501328,2.0929510453673146,-0.11047927634577093,1.3584742714629527,0.6100006103515625,77.97829062795226,34.909480299135765,0.7344767739043586,9,-0.7699966430664062,-1.2199974060058594,-1.257497787475586,-0.16499710083007812,-0.6599960327148438,2,-0.020282281271378766,-2.857148047229791,84.18000030517578,-2.4091015492921115,83.87999725341797,-1.5833313465099461,82.61000061035156,-0.020282281271378766 10414,2013-09-12,83.19000244140625,84.31999969482422,82.9800033569336,84.23999786376953,3904100.0,-0.01328425038097203,1.2148716558320776,-5.833298012122239,49.68685990245829,50.77938087194249,0.4953906289597114,0.56450008421929,0.023925079781236036,2.430847688725976,10.08755459140525,1.339996337890625,0.40427095099458654,-0.5384979248046875,-1.8877923676312065,0.8107965180218315,-1.213145146217954,0.1361492966085791,1.7299957275390625,37.54520490595451,-6.688794297100763,0.6746472214132618,9,0.34999847412109375,-0.10000228881835938,-0.2050037384033203,0.9549980163574219,1.0,3,-0.0032456336643470474,1.1956429797573536,84.30999755859375,-2.857148047229791,84.18000030517578,-2.4091015492921115,83.87999725341797,-0.0032456336643470474 10415,2013-09-13,82.48999786376953,83.5199966430664,82.44999694824219,83.45999908447266,3948400.0,-0.00841452767271833,-1.038088733233546,0.9238147138964578,44.96508959412041,50.09390306409425,1.106376370914404,1.1776018509529393,0.7872124003752958,3.1260725117419383,9.537069430042418,1.0699996948242188,0.25041336681083237,-1.1450023651123047,-2.5672377420672063,0.27723301184259697,-1.8561200535897626,-0.43388467663484676,2.2638005065917923,1.619469463904024,-41.249092636621754,0.7111176884774514,9,1.0500030517578125,0.6000022888183594,0.38500213623046875,1.6550025939941406,1.6800003051757812,4,-0.0021820864327460887,1.2148716558320776,83.19000244140625,1.1956429797573536,84.30999755859375,-2.857148047229791,84.18000030517578,-0.0021820864327460887 10416,2013-09-16,83.54000091552734,83.76000213623047,83.0199966430664,83.37999725341797,3664400.0,0.012728852939138946,1.466659885051625,-0.16495202139373918,43.73090706601877,49.32391867178485,0.04547946856344254,0.08717589167295614,-0.20050924022164907,2.0719180029610698,8.897262513288288,1.2700042724609375,0.10821895575801932,-0.06649932861327557,-1.4713955409238082,1.338396883697257,-0.7689474347685348,0.6359487775419836,1.057569644165028,44.129693465287815,4.762496162900106,0.702448106155263,9,0.0,-0.4500007629394531,-0.6525020599365234,0.6049995422363281,1.0,0,-0.005266967160452496,-1.038088733233546,82.48999786376953,1.2148716558320776,83.19000244140625,1.1956429797573536,84.30999755859375,-0.005266967160452496 10417,2013-09-17,83.70999908447266,83.93000030517578,83.4800033569336,83.7300033569336,1556500.0,0.0020349313751768516,1.142851952770209,-0.12502384131222583,51.32333522970704,48.305373533909,-0.20046845735876673,-0.1545400156922767,-0.30206495585466087,1.8841847196490988,8.54074460878372,0.4499969482421875,-0.02992380690695029,0.14399871826171307,-1.1951813161611113,1.4831787526845375,-0.5255912989497062,0.8135887354731324,0.7407173331909007,56.50225289180988,15.621342626941448,0.6695900172114149,9,-0.17499923706054688,-0.3699989318847656,-0.875,0.4350013732910156,0.37000274658203125,1,-0.016127087431440534,1.466659885051625,83.54000091552734,-1.038088733233546,82.48999786376953,1.2148716558320776,83.19000244140625,-0.016127087431440534 10418,2013-09-18,84.51000213623047,84.77999877929688,83.12000274658203,83.38999938964844,2913200.0,0.009556839810146434,1.0,-55.9881769641495,52.20338486260203,49.544808966556324,-1.1127904856618471,-0.9015287266487633,-1.1054475590842117,1.0795407567877504,7.612109383616314,1.6599960327148438,-0.027799508758846514,0.8810016632080107,-0.5130132029079846,2.275016529324006,0.18399423015002014,1.5780090962660012,-2.3600006103515625,88.41217034820137,46.38880568366795,0.6970074330579955,9,-0.9750022888183594,-1.1700019836425781,-1.6750030517578125,-0.3650016784667969,-0.23000335693359375,2,-0.018222705911719816,1.142851952770209,83.70999908447266,1.466659885051625,83.54000091552734,-1.038088733233546,82.48999786376953,-0.018222705911719816 10419,2013-09-19,85.0999984741211,85.33999633789062,84.66999816894531,84.73999786376953,2082900.0,0.006981378806967031,-1.67999267578125,0.32142832814490363,57.12716573934415,51.176771481587735,-1.456161571292327,-1.3571204749171102,-1.6585098510254284,0.43495685219079405,6.363460065508704,0.8299942016601562,-0.0350660837883936,1.3414981842040987,-0.0953728068186308,2.7783691752268282,0.6230626886927411,2.0599336797154564,-2.897397003173822,91.69557389426555,47.00056764780398,0.7184354955113642,9,-1.2050018310546875,-1.7599983215332031,-2.3274993896484375,-0.9549980163574219,-1.5499954223632812,3,-0.01703874235301106,1.0,84.51000213623047,1.142851952770209,83.70999908447266,1.466659885051625,83.54000091552734,-0.01703874235301106 10420,2013-09-20,83.81999969482422,85.18000030517578,83.62999725341797,85.0999984741211,3797400.0,-0.01504111400996233,1.1527783664646294,-3.5555461365659307,50.87890792347059,51.60425700845002,0.015115160721663301,-0.033970942698459794,-0.4001774659812014,1.6448661711740726,5.533576057737948,1.5500030517578125,-0.23449808758169866,0.03299942016602131,-1.3838767815616677,1.4498756218937103,-0.6754386806978232,0.7414375210298658,-1.4919024291992145,34.482894697898956,-13.746759602756718,0.7084381008638442,9,0.0749969482421875,-0.4799995422363281,-1.0475006103515625,0.3250007629394531,-0.34999847412109375,4,0.00441425373334714,-1.67999267578125,85.0999984741211,1.0,84.51000213623047,1.142851952770209,83.70999908447266,0.00441425373334714 10421,2013-09-23,84.01000213623047,84.18000030517578,83.38999938964844,83.83000183105469,2274000.0,0.0022667912443095073,2.038484675088399,-0.14062537252938512,49.750272668862245,51.04983535125751,-0.1726642403762071,-0.193739374181348,-0.6000914939500035,1.4095974022114603,4.677661702351328,0.7900009155273438,-0.03916426080094482,0.1975017547607365,-1.215979343805472,1.610982853326945,-0.5092387945223606,0.9042423040438337,-1.5614289077148413,40.09017832902031,-8.175371538583015,0.7067405492831031,9,-0.1150054931640625,-0.095001220703125,-1.2225017547607422,0.13499832153320312,-1.3600006103515625,0,0.001904487901992935,1.1527783664646294,83.81999969482422,-1.67999267578125,85.0999984741211,1.0,84.51000213623047,0.001904487901992935 10422,2013-09-24,84.26000213623047,84.87000274658203,83.83999633789062,84.13999938964844,2197100.0,0.0029758361343046325,-1.8610937450330074,0.6666807951511041,48.882107202337195,49.83867002099118,-0.4583197812066544,-0.5100567779029603,-0.8727764785062817,1.087063338303679,4.866256383929068,1.0300064086914062,0.15507913303574128,0.47300148010253906,-0.8850633881807966,1.8310663483858747,-0.20603095403913585,1.152033914244214,-1.6957719833398386,51.35147209936112,5.756367027231853,0.6790324341416688,9,-0.3650054931640625,-0.345001220703125,-1.4725017547607422,-0.8550033569335938,-2.0500030517578125,1,0.0033230331378839573,2.038484675088399,84.01000213623047,1.1527783664646294,83.81999969482422,-1.67999267578125,85.0999984741211,0.0033230331378839573 10423,2013-09-25,84.63999938964844,85.2300033569336,84.2699966430664,84.41999816894531,2575600.0,0.004509817752005096,-2.69230317791015,1.8333015449170322,62.60553697544419,51.27407858465628,-0.8790220600503034,-0.841856626138906,-1.2566814162446747,0.6200381576035454,4.872442085698402,0.970001220703125,0.22083207668704574,0.7949989318847628,-0.6062558324033063,2.196253696172832,0.09437154974072826,1.4956263140287973,-1.9647385893578075,64.10266442349075,12.560284256259926,0.7006273821440372,9,-0.7450027465820312,-0.7249984741210938,-1.7474994659423828,-1.2350006103515625,-2.8000030517578125,2,-0.006616228291965731,-1.8610937450330074,84.26000213623047,2.038484675088399,84.01000213623047,1.1527783664646294,83.81999969482422,-0.006616228291965731 10424,2013-09-26,83.08000183105469,84.72000122070312,82.68000030517578,84.51000213623047,3392800.0,-0.018430973178675814,1.2054082141840872,-6.4999653211263695,52.40041646080016,52.10022601428737,0.741732034370358,0.6706145203443157,0.29280625338867594,2.073632395235933,5.0694196107225435,2.0400009155273438,0.12775096782759476,-0.71299858093262,-2.148064131490216,0.7220669696249757,-1.430531356211418,0.0045341943461778556,2.2599945068359375,15.686315575315499,-38.618738091740916,0.7175327752787953,9,0.9299964904785156,0.8349990844726562,-0.1875019073486328,0.3249969482421875,-1.44000244140625,3,0.014443872433734573,-2.69230317791015,84.63999938964844,-1.8610937450330074,84.26000213623047,2.038484675088399,84.01000213623047,0.014443872433734573 10425,2013-09-27,82.37000274658203,83.11000061035156,81.91999816894531,82.58000183105469,3267600.0,-0.008545968570348061,-1.1441326267604182,0.14685247528450165,41.820177650079266,51.88792274584964,1.6013151939574755,1.3365122531020859,0.9818940638483582,2.66243893448879,5.442393050763478,1.19000244140625,-0.05711025024416472,-1.3514976501464844,-2.9212673726841842,0.2182720723912155,-2.1363825114153343,-0.5666127888776344,2.9167936706543003,13.59528315151124,-38.06703890149592,0.7848848612688509,9,1.2599945068359375,1.4299964904785156,0.5224971771240234,1.0349960327148438,-0.5800018310546875,4,0.014325607209291213,1.2054082141840872,83.08000183105469,-2.69230317791015,84.63999938964844,-1.8610937450330074,84.26000213623047,0.014325607209291213 10426,2013-09-30,81.38999938964844,82.48999786376953,81.19000244140625,81.7300033569336,3863100.0,-0.01189757586810647,-2.513511284319487,1.6190735694822889,35.923299533536635,50.17680766849738,2.5080126913371714,2.254919318987774,1.9165945074165052,3.504421149591934,5.845774245139118,1.2999954223632812,-0.07519767478908079,-2.219001007080081,-4.104176983531019,-0.3338250306291428,-3.16158899530555,-1.276413018854612,3.762125097656252,4.9504183891028095,-42.1920904056995,0.9425879882254674,9,1.875,2.045001983642578,1.6275005340576172,1.4599990844726562,0.410003662109375,0,0.025555987795218282,-1.1441326267604182,82.37000274658203,1.2054082141840872,83.08000183105469,-2.69230317791015,84.63999938964844,0.025555987795218282 10427,2013-10-01,82.22000122070312,82.37999725341797,81.19000244140625,81.25,2952500.0,0.010197835572907543,-1.183484055211804,-2.852911477616964,40.15081895541299,48.83763367880971,1.6141755457285285,1.349174566470822,1.0264668641874835,2.5423780594208694,6.708186024832264,1.1899948120117188,0.04136540463406391,-1.296999359130865,-3.267177611296617,0.673178893034887,-2.282088485213748,-0.31191023304798193,2.6943959438476526,25.495013511956806,-17.01386698084375,0.985089126082879,10,1.0449981689453125,1.2150001525878906,0.7974987030029297,0.6299972534179688,-0.4199981689453125,1,0.005229874711647486,-2.513511284319487,81.38999938964844,-1.1441326267604182,82.37000274658203,1.2054082141840872,83.08000183105469,0.005229874711647486 10428,2013-10-02,82.30000305175781,82.70999908447266,81.69999694824219,81.81999969482422,2505600.0,0.0009730215259902142,-1.8055270045457916,0.4948481988359289,45.350058994228135,47.52906626268571,1.327297362112077,1.1567877562774527,0.9143984672497822,2.3277032709479784,7.413489253080222,1.0100021362304688,0.0997166991663363,-1.1079975128173771,-3.0949920540819136,0.8789970284471593,-2.1014947834496382,-0.11450024218511601,2.3909304294042926,31.444787371078313,-11.208981699478194,0.9934972706322653,10,0.9099998474121094,0.964996337890625,0.9149971008300781,0.5499954223632812,-0.7400054931640625,2,-0.001093608310421934,-1.183484055211804,82.22000122070312,-2.513511284319487,81.38999938964844,-1.1441326267604182,82.37000274658203,-0.001093608310421934 10429,2013-10-03,82.08999633789062,82.66999816894531,81.9000015258789,82.06999969482422,3410400.0,-0.002551721823571662,-3.2778425347038254,0.04165938170547564,47.79735072071656,47.18667101793526,1.1906426028683939,1.4024703000496856,1.1314690196367678,2.3959778399871823,7.506950016698285,0.7699966430664062,0.0470440208035825,-1.295003890991211,-3.333790672080653,0.7437828900982311,-2.314397281535932,-0.27561050044648994,2.390881280886134,46.87472681178424,-0.9295517968302391,1.0193933905447186,10,1.1200065612792969,1.1750030517578125,1.1250038146972656,0.7600021362304688,-0.589996337890625,3,-0.003045438069834705,-1.8055270045457916,82.30000305175781,-1.183484055211804,82.22000122070312,-2.513511284319487,81.38999938964844,-0.003045438069834705 10430,2013-10-04,82.55000305175781,82.69000244140625,81.9000015258789,82.22000122070312,3081700.0,0.00560368783516263,1.5901643444980864,16.502861503243036,44.1696328999832,46.56659993250426,0.5940080912688472,0.9884147942013328,0.6740231807523287,1.776474181022536,7.418356595792849,0.7900009155273438,-0.07442211206615923,-0.8319972991943416,-2.875755998555576,1.2117614001668926,-1.8538766488749587,0.1898820504862755,1.7334220563767104,89.47392196919122,39.5027039032494,1.0218793496806198,10,0.6599998474121094,0.714996337890625,1.0174980163574219,0.29999542236328125,-0.69000244140625,4,-0.011023666002032861,-3.2778425347038254,82.08999633789062,-1.8055270045457916,82.30000305175781,-1.183484055211804,82.22000122070312,-0.011023666002032861 10431,2013-10-07,82.45999908447266,82.86000061035156,81.94000244140625,81.94000244140625,1833100.0,-0.0010902963532142262,-2.53847733908476,1.575738660008323,42.568387706632755,45.865075544092655,0.49285058687461003,1.0188167519304727,0.7684965095473615,1.7707828704113524,8.000757106599456,0.9199981689453125,-0.31763097610759417,-0.8510013580322209,-2.9204165503436172,1.2184138342791755,-1.885708954187919,0.1837062381234773,1.6378206636581751,76.04778655945908,25.791377669250366,1.034707596155701,10,0.7500038146972656,0.8050003051757812,1.1075019836425781,0.3899993896484375,-0.339996337890625,0,-0.00812512947349131,1.5901643444980864,82.55000305175781,-3.2778425347038254,82.08999633789062,-1.8055270045457916,82.30000305175781,-0.00812512947349131 10432,2013-10-08,82.20999908447266,83.38999938964844,82.18000030517578,82.62999725341797,2396500.0,-0.003031773014499972,-4.041707728009664,-0.8076940006162243,35.36896686946967,42.83878997676215,0.4710084748400192,1.1738456018218812,1.0133830638513075,1.9266541245299607,8.662345511849438,1.2099990844726562,-0.4193543053570892,-1.0025012969970675,-3.0852512185591223,1.0802486245649874,-2.043876257778095,0.038873663783959955,1.7133516252547025,30.177597601935783,-14.622304649732218,1.0413749607810288,10,0.7450027465820312,1.0550003051757812,1.3575019836425781,0.6399993896484375,0.6299972534179688,1,-0.004987179628764715,-2.53847733908476,82.45999908447266,1.5901643444980864,82.55000305175781,-3.2778425347038254,82.08999633789062,-0.004987179628764715 10433,2013-10-09,82.5999984741211,83.36000061035156,82.08000183105469,82.18000030517578,2980200.0,0.0047439410532981174,-3.129060838747785,-1.0,33.68150244916903,40.75891064213646,-0.26685974373985744,0.6842507199285137,0.6239859277181665,1.4824786734774307,9.166151673042533,1.279998779296875,-0.5234956072094974,-0.5270019531249943,-2.559849479400839,1.5058455731508502,-1.5434257162629166,0.48942181001292795,1.1593513395069976,46.97972831123878,7.776722497307965,1.0164237631379258,10,-0.30999755859375,0.6650009155273438,0.9675025939941406,-0.009998321533203125,0.25,2,-0.009685174783797601,-4.041707728009664,82.20999908447266,-2.53847733908476,82.45999908447266,1.5901643444980864,82.55000305175781,-0.009685174783797601 10434,2013-10-10,82.91999816894531,83.44999694824219,82.33000183105469,83.41999816894531,3613500.0,0.003874088386629726,3.0,-1.1904813805631245,43.28359058740471,40.921512079617074,-0.6838577474446197,0.3615212076663852,0.3054180331439227,1.0925288495279375,9.259905943890653,1.1199951171875,-0.6417441237109074,-0.1935020446777287,-2.2281732905888845,1.841169201233427,-1.2108376676332995,0.8238335782778421,0.6851908023494673,65.80642938359233,24.932065300664732,1.0173356229555768,10,-0.5999984741210938,0.345001220703125,0.720001220703125,-0.3299980163574219,-0.089996337890625,3,-0.016401358422375112,-3.129060838747785,82.5999984741211,-4.041707728009664,82.20999908447266,-2.53847733908476,82.45999908447266,-0.016401358422375112 10435,2013-10-11,82.30999755859375,82.79000091552734,81.9000015258789,82.62000274658203,3833000.0,-0.007356495704555099,1.7384532319213117,0.6200103759765625,38.06179579634282,41.15912277548443,-0.09304910268002686,1.009081345086713,0.9104363541788416,1.6355073494537749,9.171137530564641,1.0199966430664062,-0.9676092557574663,-0.7945026397705135,-2.8423361525257747,1.2533308729847477,-1.818419396148144,0.22941411660711708,1.1502802209077174,26.451435068738586,-13.922229307010856,1.0239167563776321,10,0.01000213623046875,0.9550018310546875,1.275003433227539,0.2800025939941406,1.350006103515625,4,-0.0098408162145448,3.0,82.91999816894531,-3.129060838747785,82.5999984741211,-4.041707728009664,82.20999908447266,-0.0098408162145448 10436,2013-10-14,83.0999984741211,83.23999786376953,81.73999786376953,81.8499984741211,3603100.0,0.00959787314979521,-1.0408146318171438,-4.032190584008072,42.42819323236529,41.412164361812465,-0.6872495046106337,0.19439302056575514,0.11324708178875653,0.7945326639014922,9.100592548278211,1.5,-1.0753557675354273,0.017498397827154122,-2.0200638318599857,2.055060627514294,-1.001282717016423,1.0362795126707312,0.34999847412109375,79.53224201701669,38.87223362653171,1.018781114843573,10,-0.5250015258789062,0.16500091552734375,0.40250205993652344,-0.009998321533203125,-0.29000091552734375,0,-0.014921755554011096,1.7384532319213117,82.30999755859375,3.0,82.91999816894531,-3.129060838747785,82.5999984741211,-0.014921755554011096 10437,2013-10-15,82.36000061035156,83.70999908447266,82.16000366210938,82.94000244140625,3040100.0,-0.008904908271448186,-2.1632697547683923,-0.46400146484375,35.78557838660578,40.34944429429887,0.08347387131176731,0.872816451603498,0.8566522439872557,1.4731477326985782,9.001803146778947,1.5499954223632812,-1.0283692962456996,-0.6549995422363253,-2.694478831729583,1.3844797472569326,-1.6747391869829613,0.36474010251031075,-1.1699981689453125,31.472201137050178,-5.965425153755483,1.0197396447466303,10,0.36499786376953125,0.904998779296875,0.9549999237060547,0.7299995422363281,2.1599960327148438,1,-0.002914009980463317,-1.0408146318171438,83.0999984741211,1.7384532319213117,82.30999755859375,3.0,82.91999816894531,-0.002914009980463317 10438,2013-10-16,82.97000122070312,83.12999725341797,82.41999816894531,83.12999725341797,2739300.0,0.007406515369487332,7.875208621429593,0.27585435794901475,49.22206323204724,40.50774568444672,-0.47102630405416335,0.14917561251900224,0.3087983140877668,0.8188990335247013,9.49479409411278,0.7699966430664062,-0.804754999438714,0.03200111389159588,-1.8822624520825286,1.9462646798657204,-0.9251306690954664,0.9891328968786581,-1.7295988464355503,62.43667993741576,21.328631277751782,0.9571317829870658,10,-0.24500274658203125,0.2949981689453125,0.3449993133544922,0.11999893188476562,0.8799972534179688,2,-0.0015668902121223072,-2.1632697547683923,82.36000061035156,-1.0408146318171438,83.0999984741211,1.7384532319213117,82.30999755859375,-0.0015668902121223072 10439,2013-10-17,83.6500015258789,83.97000122070312,82.77999877929688,82.83999633789062,2234100.0,0.008195736955179278,-1.5591441955093235,-5.062657956225263,59.09086968301273,42.165660882561106,-1.0129959725992421,-0.6798825657454017,-0.2931023838382316,0.097357308446675,9.886581325258373,1.19000244140625,-0.6564261296745002,0.784501266479495,-0.8783123460830211,2.447314879042011,-0.046905539801755936,1.615908072760746,-2.360207217407236,85.65025950166103,39.365800893689666,0.831406806281255,10,-0.7950019836425781,-0.38500213623046875,-0.33500099182128906,-0.5600013732910156,1.1199951171875,3,-0.009563694407229817,7.875208621429593,82.97000122070312,-2.1632697547683923,82.36000061035156,-1.0408146318171438,83.0999984741211,-0.009563694407229817 10440,2013-10-18,84.19000244140625,84.52999877929688,83.44999694824219,83.7699966430664,2804100.0,0.006455480043957795,-1.037729330559894,0.51852235586659,71.21207567410106,45.348292878946474,-1.4481911938427032,-1.2550917350567232,-0.7899950836724088,-0.49759353902130954,10.381450706001036,1.0800018310546875,-0.5653431283921719,1.30600204467774,-0.40894156522077196,3.020945654576252,0.44853023972848405,2.163473849626996,-2.79299985644532,87.81375532895258,34.80126924907787,0.8574718049492573,10,-1.0550041198730469,-0.9250030517578125,-0.8750019073486328,-1.1000022888183594,0.48999786376953125,4,-0.016153944303518464,-1.5591441955093235,83.6500015258789,7.875208621429593,82.97000122070312,-2.1632697547683923,82.36000061035156,-0.016153944303518464 10441,2013-10-21,84.16999816894531,84.56999969482422,83.80000305175781,84.33999633789062,2027700.0,-0.0002376086456923332,1.4444148420848673,-0.40475195727598046,66.83928265538734,48.84499463293733,-1.2964503889829189,-1.2885510585966813,-0.707528195621677,-0.5341714966922382,10.763874522500371,0.7699966430664062,-0.478977777403486,1.2779979705810547,-0.46039393276171836,3.0163898739238277,0.40880201890966816,2.147193922252441,-2.5850158123242295,83.40239898949928,25.797548974932496,0.8691959516713895,10,-1.0149993896484375,-0.904998779296875,-0.8549976348876953,-1.0799980163574219,-0.3300018310546875,0,-0.006059100842705001,-1.037729330559894,84.19000244140625,-1.5591441955093235,83.6500015258789,7.875208621429593,82.97000122070312,-0.006059100842705001 10442,2013-10-22,84.54000091552734,84.75,84.16000366210938,84.55000305175781,2388800.0,0.0043958982372718225,1.878058765514803,0.05883672919845615,68.42096017045604,52.704934379746994,-1.4540987867263908,-1.72494002462264,-1.0623511894752085,-0.9543891661160728,11.695948479440087,0.589996337890625,-0.3708341672656843,1.6340007781982422,-0.15456451225874446,3.422566068655229,0.7397181329697418,2.5282834234267426,-2.7162171718500048,90.98717083936371,28.83095394901399,0.8942826452284965,10,-1.2950019836425781,-1.2750015258789062,-1.2250003814697266,-1.4500007629394531,-0.7399978637695312,1,-0.020463725315808978,1.4444148420848673,84.16999816894531,-1.037729330559894,84.19000244140625,-1.5591441955093235,83.6500015258789,-0.020463725315808978 10443,2013-10-23,84.08000183105469,84.5,83.36000061035156,83.41000366210938,2568600.0,-0.0054412003724992886,-1.9610209460396726,-66.98550724637681,65.71880032012034,55.197735461159844,-0.8516427287437125,-1.3797880985475075,-0.6092909129928898,-0.5675888988415352,12.257157301202724,1.1800003051757812,-0.2400083519464289,1.2020015716552734,-0.4870301813805611,2.891033324691108,0.3574856951373562,2.0465174481731907,-1.9635964617450838,65.98996173686737,1.8222215530828834,0.844515876517916,10,-0.8350028991699219,-0.81500244140625,-0.6425018310546875,-0.9900016784667969,0.15999603271484375,2,0.005233049505586562,1.878058765514803,84.54000091552734,1.4444148420848673,84.16999816894531,-1.037729330559894,84.19000244140625,0.005233049505586562 10444,2013-10-24,84.27999877929688,84.55000305175781,83.83000183105469,84.43000030517578,1613500.0,0.0023786506171117328,2.6922475009292044,-0.22388348630121388,64.25035947350958,58.10757586973393,-0.9369680983554076,-1.5655408881023902,-0.7634319781596446,-0.8212042908948973,12.241523729840917,0.720001220703125,-0.005714579942832643,1.3419986724853459,-0.45880406250635986,3.1428014074770516,0.4415973049895001,2.2424000399811916,-1.9002339469182346,66.18694769196992,5.004625369473594,0.900401367495851,10,-1.0349998474121094,-1.0149993896484375,-0.842498779296875,-1.1899986267089844,-0.40999603271484375,3,-0.005102044511199111,-1.9610209460396726,84.08000183105469,1.878058765514803,84.54000091552734,1.4444148420848673,84.16999816894531,-0.005102044511199111 10445,2013-10-25,83.55000305175781,84.0,82.88999938964844,83.87000274658203,2768800.0,-0.008661553608356076,2.827626576866918,2.1333095976806877,58.12223633388782,59.85135843656976,-0.014058291003678391,-0.7827413742786433,-0.06023827106079693,-0.1296573058390038,11.83032182186117,1.3899993896484375,0.21037921696932926,0.5530029296874943,-1.2467652657119572,2.352771125086946,-0.34688116801223146,1.45288702738722,-0.9332147026170361,35.48405621139158,-22.83399260635977,0.8998840976997224,10,-0.095001220703125,-0.3400001525878906,0.06749534606933594,-0.4600028991699219,-0.8400039672851562,4,0.014601957471537474,2.6922475009292044,84.27999877929688,-1.9610209460396726,84.08000183105469,1.878058765514803,84.54000091552734,0.014601957471537474 10446,2013-10-28,83.47000122070312,84.01000213623047,83.30000305175781,83.4800033569336,1883100.0,-0.000957532353471291,-3.057155313351499,0.03125670552893212,59.63304250645407,62.50107667210846,0.1385141588057195,-0.5680451804453241,-0.0004612080391694917,-0.09199343865969922,11.013206369513243,0.7099990844726562,0.31229232452540145,0.36900100708007244,-1.2732692252512692,2.011271239411414,-0.4521341090856055,1.1901361232457504,-0.6398917064764191,31.182883910186472,-29.42677457065867,0.8211351161656713,10,0.11499786376953125,-0.2599983215332031,0.14749717712402344,-0.3800010681152344,1.9099960327148438,0,0.014496215008710678,2.827626576866918,83.55000305175781,2.6922475009292044,84.27999877929688,-1.9610209460396726,84.08000183105469,0.014496215008710678 10447,2013-10-29,82.6500015258789,83.3499984741211,82.30000305175781,83.31999969482422,3025900.0,-0.00982388502254905,1.8767166238163917,66.98550724637681,50.35870188666027,62.62736985595435,1.1219629373340183,0.30126691004980444,0.7761508399973422,0.6689738441241389,10.43693671641572,1.1699981689453125,0.5001594006142227,-0.47249870300292685,-2.0770311175091933,1.1320337115033396,-1.2747649102560672,0.3297675042502135,2.0999984741210938,15.555487738715279,-44.84590335749395,0.8022662072531338,10,0.875,0.5600013732910156,1.2549972534179688,0.4399986267089844,2.2099990844726562,1,0.014398001089438672,-3.057155313351499,83.47000122070312,2.827626576866918,83.55000305175781,2.6922475009292044,84.27999877929688,0.014398001089438672 10448,2013-10-30,82.20999908447266,82.95999908447266,82.06999969482422,82.80999755859375,2992000.0,-0.0053236834033025815,-1.0227321987463478,0.8955225580177185,44.99295707203587,61.060935121401364,1.6123808813068763,0.773856792036014,1.20770026009194,1.0565259425183058,10.150186024158636,0.8899993896484375,0.5934035696840425,-0.9080009460449219,-2.522718909045267,0.7067170169554231,-1.7153599275450944,-0.10064196454474938,2.4910009765625034,5.6451290381130805,-51.83887934516418,0.8073589815001737,10,1.2000007629394531,1.0000038146972656,1.6949996948242188,0.8800010681152344,3.1100006103515625,2,0.019340761281986918,1.8767166238163917,82.6500015258789,-3.057155313351499,83.47000122070312,2.827626576866918,83.55000305175781,0.019340761281986918 10449,2013-10-31,81.83999633789062,82.98999786376953,81.83999633789062,82.30999755859375,2893700.0,-0.004500702477831742,-3.8936108044932145,0.7833373599684651,46.56933721225514,58.32285307008515,1.8982556491782248,1.184921387980168,1.5886322308779484,1.3867227600807155,9.908289550981499,1.1500015258789062,0.8107520558867094,-1.2655036926269503,-2.9171770910472787,0.38616970579337817,-2.0913403918371216,-0.43966699341677895,2.75576370849609,0.0,-58.872660397721894,0.8258366992101643,10,1.4550018310546875,1.1300048828125,2.06500244140625,1.2500038146972656,5.3600006103515625,3,0.02932553315337505,-1.0227321987463478,82.20999908447266,1.8767166238163917,82.6500015258789,-3.057155313351499,83.47000122070312,0.02932553315337505 10450,2013-11-01,81.63999938964844,81.91999816894531,81.27999877929688,81.83999633789062,3165900.0,-0.0024437555864063043,2.5555461365659307,0.425524316602818,38.338669438922814,55.15611826825576,1.8981007780264605,1.3842171210928882,1.7736037654937746,1.5600364367405177,9.811934057465068,0.6399993896484375,0.8505191571631059,-1.4200004577636776,-3.1825242895224335,0.3425233739950784,-2.3012623736430555,-0.5387385418842996,2.790414834228514,13.18681932889357,-41.29326061942282,0.8812619158793796,11,1.375,1.3300018310546875,2.322500228881836,1.4500007629394531,6.400001525878906,4,0.027315082969198823,-3.8936108044932145,81.83999633789062,-1.0227321987463478,82.20999908447266,1.8767166238163917,82.6500015258789,0.027315082969198823 10451,2013-11-04,81.79000091552734,82.2300033569336,81.5999984741211,82.08000183105469,2256700.0,0.0018373533439530743,1.1355954120491898,1.4500267032883192,44.973552804909716,52.55085078319505,1.5365811519140493,1.2452942645103064,1.6019505850700853,1.363515066117742,9.736636421326061,0.6300048828125,0.7532815898856029,-1.2364990234375028,-3.071037842142829,0.5980397952678231,-2.153768432790173,-0.31922961408483275,2.3883800727832067,24.63778799125752,-31.39965636856355,0.9172694093526649,11,1.125,1.1800003051757812,1.924997329711914,1.2999992370605469,5.489997863769531,0,0.011248296352209142,2.5555461365659307,81.63999938964844,-3.8936108044932145,81.83999633789062,-1.0227321987463478,82.20999908447266,0.011248296352209142 10452,2013-11-05,81.80000305175781,82.0999984741211,81.37999725341797,81.54000091552734,2484600.0,0.00012229045260436777,-1.4827223340304907,-0.8965562600299913,38.46157318790855,49.52226999072708,1.2259593482506261,1.2680130432133438,1.5290245582030906,1.3180753349971042,10.174316184806296,0.720001220703125,0.5079250009878535,-1.2059970855712834,-3.08751362669328,0.6755194555507131,-2.1467553561322887,-0.265238815010278,2.146507359831645,30.409622857856718,-23.793140336713435,0.9407582705609996,11,1.1149978637695312,1.1699981689453125,1.549997329711914,1.2899971008300781,5.0399932861328125,1,0.043765208656471044,1.1355954120491898,81.79000091552734,2.5555461365659307,81.63999938964844,-3.8936108044932145,81.83999633789062,0.043765208656471044 10453,2013-11-06,81.80000305175781,82.38999938964844,81.7699966430664,81.8499984741211,3769600.0,0.0,-10.27193286635689,-0.19228850611813728,28.929436033972465,45.59772294188963,0.970598643320514,1.2701264510466643,1.5063900150284155,1.2833956661822299,10.445392441140555,0.6200027465820312,0.2979775772258364,-1.1659973144531222,-3.11660252876824,0.7846078998619959,-2.141299921610681,-0.19069470729556315,1.933186429248238,30.409622857856718,-18.99669627962126,0.9753026071575571,11,0.8449974060058594,1.214996337890625,1.549997329711914,1.2899971008300781,5.379997253417969,2,0.037408281716781566,-1.4827223340304907,81.80000305175781,1.1355954120491898,81.79000091552734,2.5555461365659307,81.63999938964844,0.037408281716781566 10454,2013-11-07,81.55999755859375,82.29000091552734,81.47000122070312,81.69000244140625,3579300.0,-0.0029340523742059643,-4.29036227603859,2.600335724095834,17.84844222755305,41.12285693007466,0.8763546189755544,1.4788409467684147,1.6998731551435355,1.4839399982103032,10.895803804629686,0.8199996948242188,0.014673089557661001,-1.3380027770996037,-3.387666982968952,0.7116614287697445,-2.3628348800342707,-0.3131706741649367,1.976936666275563,25.225101381538252,-18.52472485443701,1.0248321029346739,11,1.0850028991699219,1.4550018310546875,1.6775035858154297,1.5300025939941406,7.310005187988281,3,0.04610105748874305,-10.27193286635689,81.80000305175781,-1.4827223340304907,81.80000305175781,1.1355954120491898,81.79000091552734,0.04610105748874305 10455,2013-11-08,81.5,82.18000030517578,80.76000213623047,81.38999938964844,5590800.0,-0.0007356248208645333,-1.072997416020672,-0.8461267605633803,17.67560517837613,36.46091944917711,0.6872501922732255,1.5547573306982088,1.722008118589116,1.5024494941555844,11.228453188065146,1.4199981689453125,-0.2442131542972703,-1.3575004577636776,-3.4865570225053233,0.7715561069779682,-2.4220287401345075,-0.2929721753928476,1.8563793892235196,45.39871844678372,6.3893650945426685,1.0645282823708238,11,0.5550003051757812,1.2550010681152344,1.7375011444091797,1.5900001525878906,6.8000030517578125,4,0.06993861286186731,-4.29036227603859,81.55999755859375,-10.27193286635689,81.80000305175781,-1.4827223340304907,81.80000305175781,0.06993861286186731 10456,2013-11-11,81.86000061035156,82.05000305175781,81.33000183105469,81.47000122070312,2561100.0,0.004417185403086554,-1.1492632489922339,3.5454293244555415,17.475746133917994,32.80725769887241,0.08365070920865492,1.156384477829988,1.332705692377914,1.1376011068206253,12.002170430546943,0.720001220703125,-0.5171416288382318,-0.93549995422363,-3.106626740888373,1.2356268324411133,-2.0210633475559945,0.15006343910873454,1.2367410535726577,67.48468267750074,33.60228714663752,1.0855633933323687,11,0.0149993896484375,0.8950004577636719,1.3775005340576172,1.2299995422363281,7.5500030517578125,0,0.07549475029437391,-1.072997416020672,81.5,-4.29036227603859,81.55999755859375,-10.27193286635689,81.80000305175781,0.07549475029437391 10457,2013-11-12,82.12000274658203,82.18000030517578,81.48999786376953,81.5999984741211,2618600.0,0.003176180482431956,1.156259685764013,1.333346375053797,25.000048656780905,30.585823430510754,-0.28992687541519047,0.9249005427189445,1.032278980027371,0.8809200509821835,13.181584860487504,0.69000244140625,-0.7105773892363629,-0.6634979248046875,-2.847375060406776,1.520379210797401,-1.7554364926057247,0.42844064299634965,0.7430649645728096,83.43576085786367,51.399986228933926,1.091938567801044,11,-0.24500274658203125,0.6349983215332031,1.1174983978271484,0.9699974060058594,7.290000915527344,1,0.06283482537912621,-1.1492632489922339,81.86000061035156,-1.072997416020672,81.5,-4.29036227603859,81.55999755859375,0.06283482537912621 10458,2013-11-13,82.83999633789062,82.86000061035156,81.58000183105469,81.58000183105469,2382000.0,0.008767578753381855,-1.0317529518619437,2.423046450893512,33.78376520723073,29.165204318841376,-1.01823579599575,0.20518802677699455,0.26585362005786806,0.19193971205200455,14.130187002861755,1.279998779296875,-0.9077062722841163,0.06299591064453125,-2.1193172572499606,2.245309078539023,-1.0281606733027218,1.1541524945917843,-2.0799942016601562,99.0474149049413,68.38490189913905,1.0911565839472488,11,-1.0299949645996094,-0.08499526977539062,0.2700042724609375,0.2500038146972656,7.2400054931640625,2,0.048285854379865656,1.156259685764013,82.12000274658203,-1.1492632489922339,81.86000061035156,-1.072997416020672,81.5,0.048285854379865656 10459,2013-11-14,82.8499984741211,83.25,82.47000122070312,83.13999938964844,2447600.0,0.0001207404233780629,2.0588059299594597,-0.23016046018770814,40.59135870579525,29.41550312627164,-0.9721326376117503,0.13932175260958957,0.27079781593673147,0.19017152587802855,14.64585042777728,0.779998779296875,-0.9790234870165051,0.11299819946289347,-2.030929758656555,2.256926157582342,-0.9589657795968236,1.1849621785226105,-2.0479963684082065,83.93566790963602,51.65719457387329,1.071963979059724,11,-0.8449974060058594,-0.09499740600585938,-0.07249832153320312,0.24000167846679688,7.790000915527344,3,0.052263149194953895,-1.0317529518619437,82.83999633789062,1.156259685764013,82.12000274658203,-1.1492632489922339,81.86000061035156,0.052263149194953895 10460,2013-11-15,82.83000183105469,83.41000366210938,82.79000091552734,83.1500015258789,4738700.0,-0.0002413596069364976,-2.100001907341357,1.1034437399700088,41.256847687420276,29.00253589099504,-0.8555529134337689,0.0550277555610279,0.30388239280316043,0.22315950370915516,14.685060397074839,0.6200027465820312,-0.9734425413512895,0.16100158691406818,-1.8722992081655576,2.194302381993694,-0.8556488106257518,1.1776519844538882,-1.9300798095703158,72.11532113120346,38.0583688022731,1.016650397539816,11,-0.7449989318847656,-0.07500076293945312,-0.037502288818359375,0.2599983215332031,8.029998779296875,4,0.07292044889540028,2.0588059299594597,82.8499984741211,-1.0317529518619437,82.83999633789062,1.156259685764013,82.12000274658203,0.07292044889540028 10461,2013-11-18,83.66000366210938,84.3499984741211,83.01000213623047,83.22000122070312,4488000.0,0.010020545849408702,-2.1162683415837193,-1.3750089407052428,63.76022534742794,31.813497242052748,-1.556032704807123,-0.8591918140637063,-0.5440590173903672,-0.6016663277138434,14.598282629882139,1.5199966430664062,-0.9315089955305211,1.016503143310544,-0.9492066318006778,2.982212918421766,0.03364825575494024,1.9993580308661478,-2.6094767421874963,75.87431242097176,37.84629306798746,0.9828548875556109,11,-1.1050033569335938,-0.9050025939941406,-0.8675041198730469,-0.5700035095214844,7.4599990844726705,0,0.0554625769368684,-2.100001907341357,82.83000183105469,2.0588059299594597,82.8499984741211,-1.0317529518619437,82.83999633789062,0.0554625769368684 10462,2013-11-19,82.80999755859375,83.44999694824219,82.0199966430664,83.4000015258789,5361700.0,-0.010160244636716498,3.144959586019306,-1.3409106672215287,57.352905427516234,34.97166050800205,-0.6120566677255255,-0.15329828730645545,0.26808901182735667,0.27576968327910834,14.44547522089617,1.6400070190429688,-0.8260542201987562,0.2529972076415987,-1.5023214947787267,2.008315910061924,-0.6246621435685569,1.1306565588517543,-1.495512914335933,44.40423170251385,2.1858102911379476,0.8776593512101605,11,-0.25499725341796875,-0.054996490478515625,0.1100006103515625,0.2800025939941406,7.889999389648452,1,0.0797005953157488,-2.1162683415837193,83.66000366210938,-2.100001907341357,82.83000183105469,2.0588059299594597,82.8499984741211,0.0797005953157488 10463,2013-11-20,84.5199966430664,85.48999786376953,84.18000030517578,85.30000305175781,8696700.0,0.020649669543375104,1.2586242049946397,1.322035870844271,74.72322359873368,41.29108066035546,-2.118424330117506,-1.9274661227874788,-1.464869200860491,-1.397535448563616,15.26284203290918,2.6800003051757812,-0.7352663195906501,1.9409965515136776,0.09654119266132,3.785451910366035,1.0187688720875059,2.8632242309398492,-2.962670892419524,72.04608416516423,23.4757706005133,0.922227679426178,11,-1.3949966430664062,-1.3949966430664062,-1.5249977111816406,-1.4299964904785156,6.3000030517578125,2,0.05785621407078123,3.144959586019306,82.80999755859375,-2.1162683415837193,83.66000366210938,-2.100001907341357,82.83000183105469,0.05785621407078123 10464,2013-11-21,83.8499984741211,84.80000305175781,83.20999908447266,84.66999816894531,4858700.0,-0.007927096492617691,1.9444259990533983,1.0512730224869666,68.76058107679255,46.96718909351284,-1.2174572688869318,-1.3611195452243976,-0.7899826506595673,-0.6878203417711575,15.796151357805577,1.5900039672851562,-0.6121498662311637,1.2924983978271456,-0.476971894659016,3.061968690313307,0.4077632515840577,2.1772335440702335,-1.8994055121619482,52.73778637702827,-0.29556563407557235,0.8847351462430834,11,-0.4399986267089844,-0.7249984741210938,-0.8549995422363281,-0.7599983215332031,7.480003356933594,3,0.07429938545385162,1.2586242049946397,84.5199966430664,3.144959586019306,82.80999755859375,-2.1162683415837193,83.66000366210938,0.07429938545385162 10465,2013-11-22,84.7699966430664,85.08000183105469,83.70999908447266,83.83999633789062,3526300.0,0.01097195212507085,-1.302535662766469,-1.1341471357195358,72.37232799505121,53.06680930030542,-1.815774605728123,-2.3031144236571492,-1.6717344990719312,-1.563785599112407,16.354044967917176,1.3700027465820312,-0.409454901345498,2.1514968872070312,0.16692327612892655,4.136070498285136,1.159210081667979,3.1437836927460836,-2.465463190926215,79.25069258168065,21.690856929101393,0.9922868055390556,11,-1.279998779296875,-1.6449966430664062,-1.7099971771240234,-1.6799964904785156,5.490005493164077,4,0.06924623073064806,1.9444259990533983,83.8499984741211,1.2586242049946397,84.5199966430664,3.144959586019306,82.80999755859375,0.06924623073064806 10466,2013-11-25,84.68000030517578,85.13999938964844,84.30000305175781,84.55999755859375,2618600.0,-0.0010616531963492104,-1.6250223520295644,0.12903516903615347,71.36497155955514,58.21846740061367,-1.43455274392268,-2.232269704482661,-1.5775989652163247,-1.43701793313366,16.96744851500662,0.839996337890625,-0.12130602393384038,2.0010005950927763,-0.15889968844716407,4.160900878632717,0.9210504533228061,3.0809507368627465,-2.056920411872653,76.65713908799086,15.015962395919999,1.0799501417699726,11,-1.1450004577636719,-1.5550003051757812,-1.480001449584961,-1.5900001525878906,5.980003356933594,0,0.07298063631204377,-1.302535662766469,84.7699966430664,1.9444259990533983,83.8499984741211,1.2586242049946397,84.5199966430664,0.07298063631204377 10467,2013-11-26,83.83999633789062,84.88999938964844,83.80999755859375,84.5999984741211,2205300.0,-0.009919744499975125,-1.6341517877911034,-6.333206179668129,63.45641684263925,61.51542869343684,-0.3630929223630375,-1.368718129007192,-0.7486117677597548,-0.5633168033346863,16.6521029312784,1.0800018310546875,0.1779513936588728,1.101496887207034,-1.1197318745814755,3.3227256489955437,-0.009117493687227807,2.212111268101296,-0.9302246475408538,27.631473277027478,-36.392184716751416,1.110614380894255,11,-0.08499908447265625,-0.714996337890625,-0.6299972534179688,-0.7499961853027344,6.07000732421875,1,0.08683214130105221,-1.6250223520295644,84.68000030517578,-1.302535662766469,84.7699966430664,1.9444259990533983,83.8499984741211,0.08683214130105221 10468,2013-11-27,83.80000305175781,85.0,83.69999694824219,84.12999725341797,1584500.0,-0.00047701917795450743,-3.905612575393341,0.43420167645434926,65.17621031520402,64.24707887226003,-0.19288587271820745,-1.2685366594462835,-0.7461175541246803,-0.5303927970133628,16.14694787069693,1.3000030517578125,0.47343616545853706,0.9820034027099638,-1.2731377825139703,3.237144587933898,-0.14556718990199613,2.1095739953219237,-0.6322087440660624,30.570148911526708,-36.77660124815761,1.1275705926119666,11,-0.04500579833984375,-0.6750030517578125,-0.5450038909912109,-0.7100028991699219,6.509994506835952,2,0.08233882631511014,-1.6341517877911034,83.83999633789062,-1.6250223520295644,84.68000030517578,-1.302535662766469,84.7699966430664,0.08233882631511014 10469,2013-11-29,84.23999786376953,84.58999633789062,83.91999816894531,83.9800033569336,1264200.0,0.005250534558333575,-2.526260841631866,-0.7878759854807759,67.65465526581504,67.18016860319278,-0.46374143579333804,-1.601626590541315,-1.238292065508034,-0.9583642599046982,15.441578250326597,0.7899932861328125,0.7376865248203472,1.3019981384277344,-0.9891510315175083,3.593147308372977,0.15642355345511305,2.4475727234003557,-0.8399832004700016,37.5,-31.275404903526606,1.1455745849726233,11,-0.4850006103515625,-1.1149978637695312,-0.9849987030029297,-0.8999977111816406,5.099998474121094,4,0.07811018516044688,-3.905612575393341,83.80000305175781,-1.6341517877911034,83.83999633789062,-1.6250223520295644,84.68000030517578,0.07811018516044688 10470,2013-12-02,83.87000274658203,84.43000030517578,83.73999786376953,84.26000213623047,2083600.0,-0.004392154873814724,-1.123054531796521,-1.5000293444450965,62.934407669867355,67.08841108346384,0.07743506369729403,-1.1130667161322094,-0.8845873559919113,-0.6004098551202617,14.267459726481334,0.69000244140625,0.9244798957846854,0.820502853393549,-1.4211910773797456,3.0621967841668436,-0.3003441119930983,1.9413498187801963,-0.26098976323550005,11.805938202009072,-54.772640058785285,1.1208469653866509,12,-0.1150054931640625,-0.7450027465820312,-0.6150035858154297,-0.5300025939941406,5.1100006103515625,0,0.08894716633089272,-2.526260841631866,84.23999786376953,-3.905612575393341,83.80000305175781,-1.6341517877911034,83.83999633789062,0.08894716633089272 10471,2013-12-03,82.70999908447266,83.55999755859375,82.19999694824219,83.5199966430664,2528800.0,-0.013830972029587163,2.0561832427520703,2.0769200672952777,53.40252307302409,66.6494797107425,1.216429520651559,0.1258470934117213,0.2391853979124221,0.5456352673118943,13.818507774561306,1.6700057983398438,1.047848805486467,-0.3855007171630831,-2.554966514584379,1.7839650802582128,-1.470233615873724,0.6992321815475577,2.779998779296875,18.214342156173537,-44.32212312170453,1.084732898710648,12,1.1349983215332031,0.41500091552734375,0.6225032806396484,0.6300010681152344,7.0500030517578125,1,0.09128283321641595,-1.123054531796521,83.87000274658203,-2.526260841631866,84.23999786376953,-3.905612575393341,83.80000305175781,0.09128283321641595 10472,2013-12-04,85.37999725341797,86.72000122070312,82.30999755859375,82.52999877929688,11464400.0,0.03228144357997653,-1.680852544019739,-3.5185272398462812,61.95858713791763,65.2311867706518,-1.1741509480923327,-2.3844470647060803,-2.444824550355378,-2.1306014052312037,13.100428814061827,4.410003662109375,1.246952909778372,2.1054977416992244,-0.2003786243395922,4.411374107738041,0.952559558679809,3.25843592471864,-3.1800003051757812,70.3539225515912,11.922134845230936,1.1529381830194112,12,-0.9199981689453125,-1.6399955749511719,-1.9824962615966797,-2.039997100830078,4.1300048828125,2,0.06184125765452664,2.0561832427520703,82.70999908447266,-1.123054531796521,83.87000274658203,-2.526260841631866,84.23999786376953,0.06184125765452664 10473,2013-12-05,84.86000061035156,85.52999877929688,84.43000030517578,85.0,3427800.0,-0.006090380180301391,-1.1999969482421875,-0.04912261915915996,59.02967380001357,64.14997485100969,-0.6714644179365763,-1.7111820464365053,-1.9574213070453936,-1.6125854816011582,12.682065108423474,1.0999984741210938,1.281485328681228,1.4325012207031307,-0.8675014014379911,3.7325038428442525,0.28249990963256266,2.5825025317736987,-2.660003662109375,58.84958291557374,3.493340246074446,1.1500013110705642,12,-0.40000152587890625,-1.1199989318847656,-1.4924983978271484,-1.4249992370605469,4.839996337890625,3,0.059509816349704314,-1.680852544019739,85.37999725341797,2.0561832427520703,82.70999908447266,-1.123054531796521,83.87000274658203,0.059509816349704314 10474,2013-12-06,85.31999969482422,85.8499984741211,84.93000030517578,85.6500015258789,2583800.0,0.005420682078295158,1.5205576806504881,2.35716621253406,60.7605929702651,62.8597820704779,-1.0069016748079775,-1.9763780082888616,-2.3950494888114235,-2.0661623386439203,12.070329359908605,0.9899978637695312,1.4280484904082442,1.7045001983642578,-0.5672795725916444,3.97627996932016,0.5686103128863067,2.840390083842209,-3.029602661132813,69.02654419136934,15.137934856251356,1.1358898854779496,12,-0.8600006103515625,-1.5799980163574219,-2.009998321533203,-1.8849983215332031,4.480003356933594,4,0.05848567606209509,-1.1999969482421875,84.86000061035156,-1.680852544019739,85.37999725341797,2.0561832427520703,82.70999908447266,0.05848567606209509 10475,2013-12-09,87.19999694824219,87.41000366210938,85.75,86.02999877929688,4939400.0,0.02203466080804506,1.0880396917555157,-3.5454293244555415,64.02535236130743,62.044268826228155,-2.8004514418285424,-3.5915935209109477,-4.207479973166272,-3.9296981843568517,11.19585801046833,2.0900039672851562,1.3737118806798634,3.299497604370117,0.7339995442408593,5.864995664499375,2.016748574305481,4.582246634434753,-4.821007830810544,95.96916615657665,43.008413962382946,1.28274903006463,12,-2.3949966430664062,-3.1149940490722656,-4.067497253417969,-3.764995574951172,2.6300048828125,0,0.024541278263101818,1.5205576806504881,85.31999969482422,-1.1999969482421875,84.86000061035156,-1.680852544019739,85.37999725341797,0.024541278263101818 10476,2013-12-10,88.04000091552734,88.88999938964844,87.26000213623047,87.26000213623047,5907900.0,0.009633073356456023,-3.1794866778825464,0.6666666666666666,70.73755985999642,62.853284717045625,-3.479637886828911,-4.1580540090162685,-4.937169900590206,-4.754416220639968,10.50731662354972,1.69000244140625,1.4280528483691342,3.8305015563964844,0.8454273035902418,6.815575809202727,2.337964429993363,5.323038682799606,-5.459771216308596,87.08209365369052,31.67419218832098,1.4925371264031202,12,-2.4950027465820312,-3.2150001525878906,-5.0475006103515625,-4.604999542236328,1.30999755859375,1,0.01067699263551991,1.0880396917555157,87.19999694824219,1.5205576806504881,85.31999969482422,-1.1999969482421875,84.86000061035156,0.01067699263551991 10477,2013-12-11,87.27999877929688,87.9000015258789,87.0199966430664,87.7699966430664,3873100.0,-0.008632463974638904,1.3466558160826,-0.6282033725889119,61.835363152580946,62.48207947675417,-2.4365887924766554,-3.153329924089604,-4.100168112731907,-3.9950482933113136,9.881060999173657,1.0200042724609375,1.3563839767928556,2.8124996185302678,-0.3013528622620072,5.926352099322543,1.2555733781341303,4.369425858926405,-4.321182898652353,63.9013241963047,10.160246804733326,1.5569262403961366,12,-1.7350006103515625,-2.454998016357422,-4.337497711181641,-3.8449974060058594,2.0999984741210938,2,0.028414337667496126,-3.1794866778825464,88.04000091552734,1.0880396917555157,87.19999694824219,1.5205576806504881,85.31999969482422,0.028414337667496126 10478,2013-12-12,86.83999633789062,87.56999969482422,86.6500015258789,87.05000305175781,2497500.0,-0.005041274605409596,-2.1186572182279004,0.42858699883223045,63.0796228150567,61.97374253778102,-1.6986451363070643,-2.527899208121582,-3.589270413212404,-3.544194045131917,9.956490985349681,0.9199981689453125,1.2898869500831154,2.172497177124029,-1.014197016902088,5.359191371150146,0.5791500801109777,3.7658442741370806,-3.5253094467058617,48.23223419934688,-5.402945624996221,1.5933470970130579,12,-1.2949981689453125,-2.014995574951172,-3.8974952697753906,-3.4049949645996094,1.82000732421875,3,0.030746267974850694,1.3466558160826,87.27999877929688,-3.1794866778825464,88.04000091552734,1.0880396917555157,87.19999694824219,0.030746267974850694 10479,2013-12-13,87.18000030517578,87.52999877929688,86.73999786376953,87.08000183105469,2353200.0,0.0039152922803245005,-1.0256267300488082,-0.47616798663082177,61.10601703079185,61.77058802232819,-1.7631685182981869,-2.6634332726283105,-3.846196360062663,-3.8503418818115875,10.4822683730902,0.7900009155273438,1.3558843163821876,2.2960010528564396,-0.9584130158877997,5.550415121600679,0.66879401848432,3.9232080872285593,-3.530794664083203,45.54141984517672,-4.653073924341612,1.6272070343721223,12,-1.6350021362304688,-2.354999542236328,-4.350000381469727,-3.7449989318847656,0.6999969482421875,4,0.028905673712377844,-2.1186572182279004,86.83999633789062,1.3466558160826,87.27999877929688,-3.1794866778825464,88.04000091552734,0.028905673712377844 10480,2013-12-16,88.87000274658203,89.19000244140625,87.58000183105469,87.58999633789062,4249700.0,0.01938520802351862,-1.4769327378472121,12.800259403372245,66.8273231665243,63.26223247716155,-2.983031500999715,-4.087290320002495,-5.446599576345562,-5.501267095677491,11.477995823116888,2.0100021362304688,1.4728627143778823,3.6840034484863224,0.12536710947797758,7.242639787494667,1.9046852789821571,5.463321617990488,-4.906349480576097,87.40159135896289,38.87918199115141,1.7793181695041718,12,-3.1200027465820312,-3.895000457763672,-6.040002822875977,-5.605003356933594,-3.3199996948242188,0,0.010464726864336082,-1.0256267300488082,87.18000030517578,-2.1186572182279004,86.83999633789062,1.3466558160826,87.27999877929688,0.010464726864336082 10481,2013-12-17,88.30000305175781,89.08000183105469,88.16999816894531,88.79000091552734,3097800.0,-0.0064138593136944255,-1.4266517471135751,-0.3828089144260399,68.30874136211709,63.96780516873926,-1.7172930262518236,-3.3221799903777196,-4.788875219930361,-4.893670867268128,12.805259544761652,0.910003662109375,1.5331783452096204,2.8820037841796875,-0.8581163039064563,6.622123872265831,1.0119437401366156,4.752063828222759,-3.9182418517198556,64.96066658056067,13.225808396305439,1.8700600440430704,12,-1.4900016784667969,-3.0400009155273438,-5.895002365112305,-5.250003814697266,-2.2900009155273438,1,0.017327278894883502,-1.4769327378472121,88.87000274658203,-1.0256267300488082,87.18000030517578,-2.1186572182279004,86.83999633789062,0.017327278894883502 10482,2013-12-18,89.41000366210938,89.47000122070312,88.02999877929688,88.48999786376953,3559400.0,0.01257078790474031,1.7692330264460991,-1.8775710393149085,71.16981362396817,65.3167095936231,-2.453535396453347,-4.123801866681447,-5.788384691857402,-5.962591743814627,14.024755451790277,1.44000244140625,1.717495763155,3.662004089355463,-0.26902735267948685,7.593035531390413,1.6964883683379952,5.627519810372931,-4.643583162761956,97.87242676997914,41.66507193449664,1.9655157210174736,12,-2.210002899169922,-3.930004119873047,-7.095003128051758,-6.360004425048828,-2.82000732421875,2,-0.0006711238735102043,-1.4266517471135751,88.30000305175781,-1.4769327378472121,88.87000274658203,-1.0256267300488082,87.18000030517578,-0.0006711238735102043 10483,2013-12-19,89.41000366210938,89.58999633789062,88.81999969482422,89.36000061035156,2517800.0,0.0,2.756187427890878,0.05435080066673854,70.179561688186,66.36326167339209,-1.9447549231034742,-3.940713478208437,-5.688188235064388,-5.920456381690855,14.813709541471892,0.7699966430664062,2.1165254070322135,3.417503738403326,-0.7904702275104967,7.625477704317149,1.3135167554464147,5.521490721360237,-4.173225090626389,93.68446413513405,33.660365667114164,2.103986982956909,12,-1.7400054931640625,-3.8250045776367188,-7.095003128051758,-6.360004425048828,-3.4800033569335938,3,-0.0003356046019727943,1.7692330264460991,89.41000366210938,-1.4266517471135751,88.30000305175781,-1.4769327378472121,88.87000274658203,-0.0003356046019727943 10484,2013-12-20,90.08000183105469,90.19000244140624,89.54000091552734,89.55999755859375,4404800.0,0.0074935481657880665,-1.3214441416893226,10.399450717119317,73.68419214888658,67.43646609423422,-2.0881289109897807,-4.342696718057127,-6.25845480098333,-6.545432400238553,16.54837260674195,0.7799987792968608,2.2478711001493963,3.7760017395019503,-0.6792772240440712,8.231280703047972,1.5483622577289395,6.003641221274961,-4.320837127602786,95.78541821349489,28.43673820369483,2.227639481773011,12,-1.6599998474121094,-3.9750022888183594,-7.7975006103515625,-7.030002593994141,-3.5,4,-0.015763744894327636,2.756187427890878,89.41000366210938,1.7692330264460991,89.41000366210938,-1.4266517471135751,88.30000305175781,-0.015763744894327636 10485,2013-12-23,90.63999938964844,90.8499984741211,90.0999984741211,90.37999725341795,2271900.0,0.00621666904097129,1.2058813629682819,0.5000000000000273,81.694640092065,68.65391945335296,-2.3566758073504985,-4.680343890031423,-6.690492134837669,-7.056375086813659,18.263410381976943,0.7699966430664062,2.4944759151177465,4.042499160766596,-0.7480628824090871,8.833061203942279,1.6472181391787615,6.43778018235443,-4.260517402882925,92.55322314899234,18.20494815518458,2.3952810215878384,12,-1.8899993896484375,-4.2050018310546875,-8.259998321533203,-7.590000152587891,-4.680000305175781,0,-0.03045015616522251,-1.3214441416893226,90.08000183105469,2.756187427890878,89.41000366210938,1.7692330264460991,89.41000366210938,-0.03045015616522251 10486,2013-12-24,90.86000061035156,91.36000061035156,90.68000030517578,90.79000091552734,1051300.0,0.0024271979499621565,-3.689642471916024,0.2692273834325977,77.23658315542798,70.36516612033597,-2.3854483340330006,-4.65213333553865,-6.802806421940716,-7.231132602071824,20.094071027768617,0.720001220703125,2.7173736775380632,3.953500366210932,-1.1059885955262416,9.012989327948105,1.423755885342345,6.4832448470795185,-3.765235985609152,84.98499324123078,9.712939384853641,2.529744480868587,12,-1.8549995422363281,-4.170001983642578,-8.439998626708984,-7.810001373291016,-6.0800018310546875,1,-0.058441531178999195,1.2058813629682819,90.63999938964844,-1.3214441416893226,90.08000183105469,2.756187427890878,89.41000366210938,-0.058441531178999195 10487,2013-12-26,91.12000274658205,91.58000183105469,90.87999725341795,91.08999633789062,1971500.0,0.002861568726435504,-2.1110998084192416,0.4286648501364428,81.93875159886247,72.46062487409215,-2.2836088282351312,-4.573243893247749,-6.92602411299444,-7.434339545216076,22.46894023107578,0.720001220703125,2.7664169440746633,3.8495021820068445,-1.327222409281191,9.02622677329488,1.2611398863628267,6.437864477650862,-3.2574956444299943,83.3333794045212,5.736800826181053,2.5883622956440204,12,-1.960002899169936,-4.320003509521499,-8.465002059936538,-8.070003509521499,-6.010002136230483,3,-0.05607989965236537,-3.689642471916024,90.86000061035156,1.2058813629682819,90.63999938964844,-1.3214441416893226,90.08000183105469,-0.05607989965236537 10488,2013-12-27,90.6999969482422,91.20999908447266,90.36000061035156,90.88999938964844,2014000.0,-0.004609369904300165,1.0481845757882158,-6.3320620391523885,77.56141221717161,74.28900211702323,-1.406376181303429,-3.804881484853766,-6.390959326149499,-6.933856735588492,24.777265386049063,0.8499984741210938,2.648581592813997,3.0844966888427905,-2.0377841511378705,8.206777528823451,0.5233562688524529,5.645637108833128,-2.0939909003096204,56.862525104063344,-20.916821767873763,2.5611404199903323,12,-1.1199951171875142,-3.809997558593764,-8.044996261596694,-7.649997711181655,-6.000000000000014,4,-0.04531423096625842,-2.1110998084192416,91.12000274658205,-3.689642471916024,90.86000061035156,1.2058813629682819,90.63999938964844,-0.04531423096625842 10489,2013-12-30,90.81999969482422,91.0199966430664,90.51000213623048,90.73999786376952,1659100.0,0.0013230733254654403,1.1249960263215861,-0.42105685833611656,72.62495243562955,74.93318314692382,-1.0680639580639308,-3.5907512252236415,-6.4140581709180395,-6.968514555638933,27.210335300703026,0.5099945068359233,2.7557696699857956,2.8754993438720646,-2.17871919161432,7.929717879358449,0.3483900761288794,5.40260861161525,-1.619194490267219,48.64862078386696,-25.721523421100372,2.52710926774319,12,-1.0149993896484375,-3.9300003051757812,-7.694999694824219,-7.694999694824219,-5.3899993896484375,0,-0.053842759371062976,1.0481845757882158,90.6999969482422,-2.1110998084192416,91.12000274658205,-3.689642471916024,90.86000061035156,-0.053842759371062976 10490,2013-12-31,91.33000183105469,91.48999786376952,90.6999969482422,90.9800033569336,1850900.0,0.005615526733585119,1.3582449867337911,4.374880793438094,71.4471439584214,75.28189454651319,-1.3325502886057166,-3.7030715996465204,-6.836640694326405,-7.410576026282882,29.919220045697404,0.7900009155273153,2.918325321419445,3.0125015258789034,-1.8739319813541755,7.898935033111982,0.569284772262364,5.455718279495443,-1.653357301198156,79.50821722490431,6.467376801295984,2.443216753616541,12,-1.5250015258789062,-4.44000244140625,-8.062501907348633,-8.205001831054688,-4.7700042724609375,1,-0.052009196373243416,1.1249960263215861,90.81999969482422,1.0481845757882158,90.6999969482422,-2.1110998084192416,91.12000274658205,-0.052009196373243416 10491,2014-01-02,90.26000213623048,91.3000030517578,90.12999725341795,90.9499969482422,2462000.0,-0.011715752473141605,-1.4631582328799753,-1.9714223433242506,68.67165667422287,75.00432155209705,0.04996807903340539,-2.1486031371014604,-5.689207577419765,-6.268906939347048,31.306677073272876,1.200004577636733,3.0926660226864016,1.565001678466814,-2.612531467133124,5.742534824066752,-0.523764894333155,3.653768251266783,-0.2026861461343259,8.965825682041281,-62.53647253787916,2.088766572799969,1,-0.060001373291029836,-3.3700027465820455,-6.952503204345717,-7.135002136230483,-2.9000015258789205,3,-0.047640183359045185,1.3582449867337911,91.33000183105469,1.1249960263215861,90.81999969482422,1.0481845757882158,90.6999969482422,-0.047640183359045185 10492,2014-01-03,90.66000366210938,91.25,90.0999984741211,90.45999908447266,2419600.0,0.004431658723818455,-1.4999875608481843,-0.2898638861553091,74.05540811404487,75.43497115497026,-0.17218082802338586,-2.248014874290263,-6.017459238466827,-6.620371596090337,32.98637842426022,1.1500015258789062,3.056804587918549,1.70100288391113,-2.2559773065546693,5.657983074376929,-0.2774872113217697,3.6794929791440296,0.9199981689453125,40.28816071134571,-32.74662706298227,1.9784900952329023,1,-0.10000228881835938,-3.7700042724609375,-7.33000373840332,-7.535003662109375,-3.2000045776367188,4,-0.06485776136439758,-1.4631582328799753,90.26000213623048,1.3582449867337911,91.33000183105469,1.1249960263215861,90.81999969482422,-0.06485776136439758 10493,2014-01-06,89.91000366210938,91.1999969482422,89.5,91.05999755859376,2914500.0,-0.008272666773710413,1.3776302872508155,-5.749837879076935,66.34729860487391,74.61976076119107,0.7333192323780793,-1.1597436287796938,-5.188115698187744,-5.8341658756362165,34.52958235667863,1.6999969482422017,3.0388016102391333,0.698502731323245,-2.771716908314957,4.168722370961447,-1.036607088495856,2.433612551142346,1.640398101806639,20.603221218174227,-53.59973748568429,1.7351098198191035,1,0.6299972534179688,-3.0200042724609375,-6.470005035400391,-6.785003662109375,-3.0100021362304688,0,-0.05338675182126229,-1.4999875608481843,90.66000366210938,-1.4631582328799753,90.26000213623048,1.3582449867337911,91.33000183105469,-0.05338675182126229 10494,2014-01-07,90.30999755859376,90.8000030517578,89.9000015258789,90.08999633789062,2293500.0,0.004448825271853085,-2.000050863406275,-0.19130642464772912,60.1982560470473,72.231273645078,0.4127905035894912,-1.2297831771381311,-5.508929684285263,-6.170191998605816,35.96167845197647,0.900001525878892,2.8822603587358344,0.8489967346191492,-2.125258579081404,3.823252048319702,-0.6381309222311273,2.3361243914694256,1.158388134765616,40.70343859864458,-30.515118123907683,1.4871276568502798,1,0.23000335693357954,-3.4199981689453267,-6.86999893188478,-7.184997558593764,-4.4599990844726705,1,-0.06211937506378262,1.3776302872508155,89.91000366210938,-1.4999875608481843,90.66000366210938,-1.4631582328799753,90.26000213623048,-0.06211937506378262 10495,2014-01-08,89.33999633789062,90.1999969482422,89.06999969482422,89.75,2901400.0,-0.010740795558916938,-1.3789492282240619,-1.8636426688859942,56.970458110979976,69.97948197347266,1.3175478328913641,-0.0961689199747866,-4.445853989233825,-5.173467809333076,36.31591246466303,1.2399978637695455,2.7291929526921024,-0.22800445556640625,-3.0073625176792973,2.551353606546485,-1.6176834866228518,1.1616745754900393,2.049653927734383,12.10745455727348,-57.42816513010228,1.3896790310564449,1,0.9850044250488281,-2.4499969482421875,-5.899997711181641,-6.214996337890625,-3.5,2,-0.0437653480298672,-2.000050863406275,90.30999755859376,1.3776302872508155,89.91000366210938,-1.4999875608481843,90.66000366210938,-0.0437653480298672 10496,2014-01-09,88.9800033569336,89.94000244140625,88.43000030517578,89.45999908447266,3136500.0,-0.004029471633237081,1.0972216335353706,1.1707108299218458,46.795824412474005,66.07471228609616,1.5453260410636602,0.356115711608453,-3.9924715970655598,-4.784582117393285,35.80997980094739,1.5100021362304688,2.446494280497191,-0.6349975585937528,-3.3362536214658007,2.066258504278295,-1.9856255900297697,0.715630472842264,2.2704678744433693,19.50365642830668,-44.528847454005344,1.3506280314360213,1,0.9799957275390625,-2.0900039672851562,-5.540004730224609,-5.855003356933594,-3.8800048828125,3,-0.02719718708744312,-1.3789492282240619,89.33999633789062,-2.000050863406275,90.30999755859376,1.3776302872508155,89.91000366210938,-0.02719718708744312 10497,2014-01-10,89.76000213623047,89.9000015258789,88.66000366210938,89.27999877929688,3681900.0,0.008766000785232597,2.263143100938614,-1.0000158947134183,52.33643907840147,63.271937492899475,0.6170085147305286,-0.2409128414678321,-4.64165673837249,-5.537405673978924,35.47736991527933,1.2399978637695312,2.0185572581479363,0.021001052856448155,-2.4465140002410664,2.4885161059539627,-1.212756473692309,1.2547585794052054,1.2648314210504026,48.01456472461133,-11.760421649631482,1.233757526548757,1,0.1999969482421875,-2.81500244140625,-6.275003433227539,-6.635002136230469,-5.470001220703125,4,-0.026737984277633742,1.0972216335353706,88.9800033569336,-1.3789492282240619,89.33999633789062,-2.000050863406275,90.30999755859376,-0.026737984277633742 10498,2014-01-13,89.51000213623047,90.87999725341795,89.44000244140625,89.68000030517578,2812100.0,-0.0027852049248012767,-8.290362276038499,-0.3541603751092744,45.96888458678788,60.31015217636151,0.7604226680648054,0.23122867996225693,-4.24686626439771,-5.241130075566602,35.68207018755959,1.4399948120117045,1.7009734808140564,-0.3624992370605469,-2.425341451466764,1.7003429773456702,-1.3939203442636483,0.6689218701425546,-1.0800018310546875,44.08176229891097,-10.678041284085445,1.031421107203106,1,0.4499969482421875,-1.5050010681152344,-5.410001754760742,-5.770000457763672,-4.3899993896484375,0,-0.022902502545333325,2.263143100938614,89.76000213623047,1.0972216335353706,88.9800033569336,-1.3789492282240619,89.33999633789062,-0.022902502545333325 10499,2014-01-14,89.69999694824219,90.55999755859376,89.30999755859375,89.87999725341797,3467800.0,0.002122609847808432,-1.6041691501959303,1.0588367291984562,42.985053212204306,57.14769764900406,0.4412500770281582,0.2526596326049457,-4.274949460850564,-5.371459023643013,35.8526925187388,1.2500000000000142,1.2998939059229002,-0.2985042572021541,-1.932062667422258,1.3350541530179498,-1.115283462312206,0.5182749479078979,-1.220996704101566,51.836662244726675,1.7807418061474394,0.8167792051100513,1,0.16500473022460938,-1.4449958801269531,-5.599996566772461,-5.959995269775391,-5.0099945068359375,1,-0.03121511167919999,-8.290362276038499,89.51000213623047,2.263143100938614,89.76000213623047,1.0972216335353706,88.9800033569336,-0.03121511167919999 10500,2014-01-15,89.80000305175781,90.51000213623048,89.69999694824219,89.81999969482422,4435500.0,0.0011148952833670567,-6.36338731490806,0.11109227313186114,41.94530954694395,54.178103523750856,0.11330527575589144,0.23810705903511575,-4.202096116541,-5.422427648920092,35.28344414209169,0.8100051879882955,0.9668578359383844,-0.24499816894531534,-1.7940613727854782,1.3040650348948475,-1.0195297708654039,0.5295334329747732,-1.2729828674316508,55.91854910533593,9.856227203605087,0.774531601920083,1,0.039997100830078125,-1.1350021362304688,-5.700002670288086,-6.060001373291016,-5.0,2,-0.0439866864521159,-1.6041691501959303,89.69999694824219,-8.290362276038499,89.51000213623047,2.263143100938614,89.76000213623047,-0.0439866864521159 10501,2014-01-16,89.83000183105469,90.25,89.55999755859375,90.11000061035156,2436000.0,0.0003340621189020787,1.4643051771117166,14.00228920259443,39.84251003535942,50.37667040389692,0.017764595986918152,0.3463675061386198,-4.060158609578423,-5.40670845755659,34.63108969827796,0.69000244140625,0.7179080146892716,-0.2914993286132841,-1.6119654472546472,1.028966790028079,-0.9517323879339727,0.36873373070740456,-1.2559221053466842,52.70277236501637,10.885925709513728,0.6602330593206841,1,-0.015003204345703125,-0.7150001525878906,-5.385000228881836,-5.744998931884766,-5.779998779296875,3,-0.04441729279565365,-6.36338731490806,89.80000305175781,-1.6041691501959303,89.69999694824219,-8.290362276038499,89.51000213623047,-0.04441729279565365 10502,2014-01-17,89.3499984741211,90.12999725341795,89.33999633789062,90.05999755859375,3241600.0,-0.005343463733156195,-1.1643761169695377,2.535722070844687,39.46958416798471,47.39025768868701,0.3267646120575449,0.866047642724368,-3.4105741416467765,-4.903592413475664,33.69491015580538,0.7900009155273295,0.42047670699187734,-0.7685024261474638,-2.096029119975512,0.5590242676805843,-1.4322657730614878,-0.10473907923343972,-0.7298003978588952,2.547829509726288,-35.82229570308108,0.6637633469140257,1,0.30500030517578125,-0.23499679565429688,-4.164999008178711,-4.524997711181641,-5.0,4,-0.0475657534703926,1.4643051771117166,89.83000183105469,-6.36338731490806,89.80000305175781,-1.6041691501959303,89.69999694824219,-0.0475657534703926 10503,2014-01-21,89.37999725341797,89.9000015258789,88.76000213623047,89.69999694824219,2277500.0,0.00033574459775254084,2.166626047704322,0.4507043766991543,38.60756131892116,44.99129160778409,0.23878934754458214,0.8787390018826358,-3.267146826358939,-4.889471904971657,32.446198840408854,1.1399993896484375,0.20540414157183307,-0.7370033264160156,-2.067964839887665,0.5939581870556339,-1.4024840831518333,-0.07152256968019799,-0.7146031936126604,34.444260773367986,-2.517238758018294,0.6654807567358226,1,0.27500152587890625,-0.2649955749511719,-4.194997787475586,-4.554996490478516,-4.409996032714844,1,-0.056947823834219036,-1.1643761169695377,89.3499984741211,1.4643051771117166,89.83000183105469,-6.36338731490806,89.80000305175781,-0.056947823834219036 10504,2014-01-22,88.66000366210938,89.62999725341797,88.45999908447266,89.58999633789062,2269300.0,-0.00805542194488107,1.3168406580955114,2.9062298834132037,29.555858291525382,41.94522496117803,0.7823948311796727,1.5672489896382586,-2.370780580367324,-4.139316811184543,30.77209314461532,1.1699981689453125,-0.12647852281698135,-1.3859970092773466,-2.868177443281354,0.09618342472666086,-2.127087226279343,-0.64490679227535,2.2199935913085795,9.756306336481781,-20.92182073096671,0.7410902170020011,1,0.9949951171875,0.4999961853027344,-3.475004196166992,-3.835002899169922,-2.7300033569335938,2,-0.03992782279841289,2.166626047704322,89.37999725341797,-1.1643761169695377,89.3499984741211,1.4643051771117166,89.83000183105469,-0.03992782279841289 10505,2014-01-23,87.87999725341797,88.7300033569336,87.70999908447266,88.1500015258789,2719100.0,-0.008797725879462814,-2.3442729569502463,0.29032946118002234,30.929418208850038,40.182290938553145,1.4902350938977094,2.244982513730335,-1.4178946409815296,-3.3282689109805688,28.855732716606287,1.0200042724609375,-0.3728617771879499,-2.028003311157221,-3.7687191484670706,-0.2872874738473712,-2.898361229812153,-1.157645392502289,2.9516000366210733,6.692838884667025,-25.627487336876897,0.8703579186549277,1,1.4150009155273438,1.7000045776367188,-2.694997787475586,-3.0549964904785156,-0.9199981689453125,3,-0.03629944141683106,1.3168406580955114,88.66000366210938,2.166626047704322,89.37999725341797,-1.1643761169695377,89.3499984741211,-0.03629944141683106 10506,2014-01-24,85.55000305175781,87.68000030517578,85.29000091552734,87.44000244140625,4671300.0,-0.02651336224944556,1.0168812773628637,6.99988697372139,18.726981031996942,36.447906711174866,3.6682753459386532,4.381404876081874,1.0498630853271465,-0.9779120788019924,27.232228737702158,2.589996337890625,-0.6470065640366442,-4.0924976348876925,-6.650003399894004,-1.534991869881381,-5.371250517390848,-2.8137447523845367,5.1567303100585775,5.371949028039638,-24.868924432273225,1.2787528825031538,1,2.5349960327148438,2.884998321533203,-0.1875019073486328,-0.5750007629394531,1.0799942016601562,4,-0.008766802726427159,-2.3442729569502463,87.87999725341797,1.3168406580955114,88.66000366210938,2.166626047704322,89.37999725341797,-0.008766802726427159 10507,2014-01-27,86.01000213623047,86.80000305175781,85.58000183105469,86.73999786376953,3365500.0,0.005376961637211908,1.8705704950992712,0.3862412504137636,25.25374088077116,34.14622407717301,2.928345229408393,3.7091169072802472,0.7274312121461861,-1.4213731083005854,25.4380835749904,1.25,-0.8341754152593523,-3.3769985198974553,-6.306895152723072,-0.4471018870718382,-4.841946836310257,-1.9120502034846538,4.371727278808578,15.618245669781313,-15.187320622854717,1.4649483164128072,1,1.9149971008300781,2.424999237060547,0.024999618530273438,-1.0349998474121094,0.9099960327148438,0,-0.022788036690991276,1.0168812773628637,85.55000305175781,-2.3442729569502463,87.87999725341797,1.3168406580955114,88.66000366210938,-0.022788036690991276 10508,2014-01-28,86.58999633789062,86.94000244140625,86.01000213623047,86.0999984741211,2097800.0,0.0067433343478064955,-1.776159513533826,-0.6712338788904915,26.92301867217948,32.3615535727258,2.112769547641804,2.9570328246608995,0.2713690463752698,-1.9879950144444365,24.05502430188801,0.9300003051757812,-0.9019286847013888,-2.5915042877197294,-5.704467555893018,0.5214589804535592,-4.147985921806381,-1.035022653633078,3.486229367177714,29.953836850358268,0.383749483555885,1.556481634086646,1,1.3100051879882812,1.8450050354003906,-0.24999618530273438,-1.4749946594238281,1.6400070190429688,1,-0.02586901441857825,1.8705704950992712,86.01000213623047,1.0168812773628637,85.55000305175781,-2.3442729569502463,87.87999725341797,-0.02586901441857825 10509,2014-01-29,85.93000030517578,86.66999816894531,85.61000061035156,85.86000061035156,2400100.0,-0.007622081771887501,-2.7192916705705987,0.14285714285714285,27.999960622363545,30.812070358883535,2.438150515154689,3.4065544591217787,1.0498606654471132,-1.2875121708539723,22.683673613073335,1.05999755859375,-1.1074444067192388,-3.007000350952154,-6.338572981033693,0.32457227912938436,-4.6727866659929305,-1.3412140359113778,3.8590519125201013,18.60462021610688,-12.630153008928115,1.6657863150407726,1,1.8400001525878906,2.5050010681152344,0.6974983215332031,-0.7550010681152344,2.8700027465820312,2,-0.011171873397687326,-1.776159513533826,86.58999633789062,1.8705704950992712,86.01000213623047,1.0168812773628637,85.55000305175781,-0.011171873397687326 10510,2014-01-30,86.58000183105469,86.80000305175781,85.30000305175781,86.33000183105469,1997600.0,0.007564314250790849,3.3478107032286597,3.571444141689373,35.074590749627305,30.282301549357744,1.4341767156139014,2.5111993913750865,0.5289955729446092,-1.8937941185346432,21.09452422398199,1.5,-1.241001808828102,-2.1194988250732365,-5.409768394524193,1.1707707443777196,-3.7646336097987216,-0.47436404034775137,2.9391073085110833,53.97494748804515,20.37819242596587,1.6451347847254791,1,1.1299972534179688,1.8549995422363281,0.6824989318847656,-1.1049995422363281,1.9399948120117188,3,-0.007507524972652058,-2.7192916705705987,85.93000030517578,-1.776159513533826,86.58999633789062,1.8705704950992712,86.01000213623047,-0.007507524972652058 10511,2014-01-31,85.95999908447266,86.79000091552734,85.61000061035156,85.72000122070312,3384900.0,-0.007161038732614644,-4.130446320468379,0.959991455078125,25.88827376007653,28.77326705959017,1.6175966984165342,2.9434515859260415,1.2468352467888906,-1.2535114549634727,20.04828957827938,1.1800003051757812,-1.4002018986963947,-2.524501419067377,-5.944815452596885,0.8958126144621303,-4.234658435832131,-0.8143444023026234,3.3053635616508075,40.24367550870402,8.120761498857298,1.710157016764752,1,1.6350021362304688,2.4750022888183594,1.6324996948242188,-0.154998779296875,3.1500015258789062,4,0.011633317946144972,3.3478107032286597,86.58000183105469,-2.7192916705705987,85.93000030517578,-1.776159513533826,86.58999633789062,0.011633317946144972 10512,2014-02-03,84.77999877929688,86.33000183105469,84.5999984741211,85.79000091552734,3381800.0,-0.013727318726658,-1.5255472826601473,-4.208379692914137,23.155455369722958,27.056366398568148,2.3257471064300006,3.858159950689796,2.5403803877829603,-0.06467718462977246,19.184522850575316,1.7300033569335938,-1.6133927452270314,-3.410501480102539,-7.047443503248246,0.22644054304316796,-5.228972491675393,-1.5920304685296855,4.246842162990816,7.6923076923076925,-21.971177940735082,1.8184710115728564,2,2.3349990844726562,3.3100013732910156,3.0675010681152344,1.2800025939941406,4.05999755859375,0,0.0218211665576582,-4.130446320468379,85.95999908447266,3.3478107032286597,86.58000183105469,-2.7192916705705987,85.93000030517578,0.0218211665576582 10513,2014-02-04,85.11000061035156,85.41000366210938,83.7699966430664,84.69000244140625,3013800.0,0.0038924491130716277,2.215686567834009,-0.415838891700596,24.357553614629353,26.47877699002414,1.482220218128873,3.3203520791976047,2.2749722756365145,-0.3859121072975853,19.072462318015145,1.6400070190429688,-1.8366633413310325,-2.8404994964599553,-6.629977567720843,0.9489785748009325,-4.735238532090406,-0.9457604608295043,3.562692934482797,44.22445983749172,16.6483714497567,1.8947390356304472,2,1.1399993896484375,2.5199966430664062,2.8699989318847656,1.0600013732910156,2.8700027465820312,1,0.021266567331849062,-1.5255472826601473,84.77999877929688,-4.130446320468379,85.95999908447266,3.3478107032286597,86.58000183105469,0.021266567331849062 10514,2014-02-05,84.69999694824219,84.91000366210938,83.41000366210938,84.52999877929688,3157500.0,-0.004817338258361059,4.084645822018776,0.40475930971843777,22.4621537315671,25.537969825881593,1.4208404001649058,3.4662347919518766,2.76773650894215,0.04844644389513064,19.01392622801471,1.6999969482421875,-2.060838929837857,-2.970003128051758,-6.853453071924633,0.9134468158211178,-4.911728099988196,-1.02827815611532,3.482426906415384,38.05290614717757,13.481063841562733,1.941724971936437,2,0.8450050354003906,2.7500038146972656,3.535003662109375,1.4700050354003906,2.5,2,0.04167658247790129,2.215686567834009,85.11000061035156,-1.5255472826601473,84.77999877929688,-4.130446320468379,85.95999908447266,0.04167658247790129 10515,2014-02-06,85.43000030517578,85.94999694824219,84.69999694824219,84.94999694824219,3198500.0,0.008618694016951034,-1.55101166981962,2.8235795709541334,27.911636895939182,26.558487144097402,0.3428071857366177,2.559512594768904,2.1010239413067353,-0.6415327572054252,19.408560236216413,1.25,-2.2950817482591503,-2.044499969482416,-5.967440045181817,1.8784401062169849,-4.00597000733211,-0.08302993163272276,2.179733126376007,59.76326285542737,37.14907999123487,1.9614700378497005,2,-0.25499725341796875,2.020000457763672,2.917499542236328,0.7400016784667969,2.05999755859375,3,0.03944753288708425,4.084645822018776,84.69999694824219,2.215686567834009,85.11000061035156,-1.5255472826601473,84.77999877929688,0.03944753288708425 10516,2014-02-07,86.55999755859375,86.87999725341797,85.73999786376953,85.76000213623047,2085400.0,0.013227171361130274,-1.714271441676279,1.6666454740522927,36.85201337769555,27.847184088200112,-0.7027583891013904,1.3058714280654868,1.0516543578090563,-1.7412941976390215,20.11208486662986,1.4499969482421875,-2.3978911143490222,-0.7935024261474553,-4.669932790664433,3.0829279383695223,-2.731717608405944,1.1447127561110335,0.5457683006249425,90.7780897455911,62.914720306062804,1.9382151822584879,2,-1.3849945068359375,0.7950057983398438,1.7875022888183594,-0.3899955749511719,1.1100006103515625,4,0.02264324329660372,-1.55101166981962,85.43000030517578,4.084645822018776,84.69999694824219,2.215686567834009,85.11000061035156,0.02264324329660372 10517,2014-02-10,87.36000061035156,87.63999938964844,86.61000061035156,86.68000030517578,3844000.0,0.009242179694104902,-1.5121930795783363,0.8500052452387538,41.124792923567256,29.425159005020976,-1.4428575518439288,0.33397008730977973,0.3703174308412258,-2.508816883794836,20.620375571355552,1.0800018310546875,-2.457234769505149,0.1265007019042912,-3.58117761971306,3.834179023521642,-1.7273384589043843,1.9803398627129667,-3.9499969482421875,93.38063682963165,63.60886797575287,1.853839160808679,2,-1.8349990844726562,-0.029998779296875,1.1849994659423828,-1.1899986267089844,-0.06999969482421875,0,0.02003205114209483,-1.714271441676279,86.55999755859375,-1.55101166981962,85.43000030517578,4.084645822018776,84.69999694824219,0.02003205114209483 10518,2014-02-11,87.45999908447266,88.05999755859375,87.08000183105469,87.44000244140625,3674000.0,0.0011446711701286194,-1.6486447475591022,0.029406814841409643,44.42377165708857,31.2500268977682,-1.5717547445912885,0.07643479662174002,0.3938830113493168,-2.588197526684354,20.33334978009759,0.9799957275390625,-2.167975644242034,0.3289993286132784,-3.2238019947855463,3.881800652012103,-1.447401333086134,2.1053999903126908,-3.9653955078125023,87.09679007160155,52.52974925700714,1.7764006616994152,2,-1.7249984741210938,-0.154998779296875,1.2650012969970703,-1.2899971008300781,0.1100006103515625,1,0.015778610426065764,-1.5121930795783363,87.36000061035156,-1.714271441676279,86.55999755859375,-1.55101166981962,85.43000030517578,0.015778610426065764 10519,2014-02-12,86.9000015258789,87.94999694824219,86.05000305175781,86.91999816894531,5472500.0,-0.00640289920484538,-1.2093034602981685,-1.0,45.3510609497806,32.391856920007456,-0.9607228729786215,0.43838442623018636,1.0593005091145784,-2.0200497383212337,20.39974735473989,1.899993896484375,-1.9879594487977812,-0.09099845886230185,-3.4319092012657393,3.2499122835411356,-1.7614538300640277,1.579456912339424,-3.2227821899414124,65.47631482145859,26.25219595615367,1.6704553712017223,2,-1.1650009155273438,0.24499893188476562,1.8149986267089844,-0.7299995422363281,2.9399948120117188,2,0.012428099103462653,-1.6486447475591022,87.45999908447266,-1.5121930795783363,87.36000061035156,-1.714271441676279,86.55999755859375,0.012428099103462653 10520,2014-02-13,85.8499984741211,86.2699966430664,85.16999816894531,86.05000305175781,4414300.0,-0.012082888760883592,2.4375394885855637,10.001907668828691,51.61984531941697,35.250920426600835,-0.028117408394678023,1.2409122917507744,2.216623777017219,-0.9474814997006575,20.651526698860955,1.7300033569335938,-1.883320870364443,-0.9435012817382784,-4.0435610843844785,2.1565585209079217,-2.4935311830613784,0.6065286195848216,-1.9974680092773553,23.529427293702714,-19.15154389758975,1.5500299013230994,2,-0.11499786376953125,1.2950019836425781,2.865001678466797,0.3200035095214844,2.660003662109375,3,0.015725084427672398,-1.2093034602981685,86.9000015258789,-1.6486447475591022,87.45999908447266,-1.5121930795783363,87.36000061035156,0.015725084427672398 10521,2014-02-14,85.83999633789062,86.16999816894531,85.27999877929688,85.47000122070312,2716800.0,-0.00011650712181998646,-1.3733317057291667,-1.8499332443257677,49.035154947629124,38.12644260192374,-0.041267512712536814,0.9872852284042892,2.3734387206016265,-0.9177770495473965,21.066885197566116,0.8899993896484375,-1.7460998809812196,-0.7540031433105412,-3.52764137451355,2.0196350878924676,-2.1408222589120385,0.6328159722909561,-1.8191671892968913,23.183332541354496,-21.974053039553176,1.3868191156015037,2,-0.1049957275390625,1.3050041198730469,2.7675037384033203,0.3300056457519531,3.2600021362304688,4,0.019221826610803072,2.4375394885855637,85.8499984741211,-1.2093034602981685,86.9000015258789,-1.6486447475591022,87.45999908447266,0.019221826610803072 10522,2014-02-18,85.0999984741211,86.08000183105469,84.70999908447266,85.98999786376953,3450400.0,-0.00862066513675852,1.5607352689521419,-2.405435499835038,41.694557448773814,40.052776361273125,0.8369054229731034,1.4678140120429362,3.1686023236415224,-0.16617168873108312,21.857635810102853,1.3700027465820312,-1.7383904169827957,-1.281501007080081,-3.806135904654397,1.243133890494235,-2.543818455867239,-0.019183558292922953,-0.9176025891273554,11.641778127996247,-33.97481574062388,1.262317448787156,2,0.6350021362304688,2.045001983642578,3.325000762939453,1.0700035095214844,3.2300033569335938,1,0.030199761937783842,-1.3733317057291667,85.83999633789062,2.4375394885855637,85.8499984741211,-1.2093034602981685,86.9000015258789,0.030199761937783842 10523,2014-02-19,84.29000091552734,85.48999786376953,84.19999694824219,84.58999633789062,2876200.0,-0.00951818534802995,-4.374966224270842,0.3370737394345672,41.00878550550538,42.113513225044045,1.6967892651010175,1.9783614662842695,4.04225438789679,0.6447736395644483,23.392360426243044,1.2900009155273438,-1.6203378972396223,-1.836998748779294,-4.101760184477726,0.427762686919138,-2.96937946662851,-0.704618030930078,3.7699966430664062,2.4001057942708335,-44.706946684722475,1.132380717849215,2,1.839996337890625,2.854999542236328,4.162498474121094,1.8800010681152344,3.5699996948242188,2,0.0355914102196595,1.5607352689521419,85.0999984741211,-1.3733317057291667,85.83999633789062,2.4375394885855637,85.8499984741211,0.0355914102196595 10524,2014-02-20,85.12000274658203,85.33999633789062,84.29000091552734,84.79000091552734,3241400.0,0.009846978550712038,1.7272997503071619,-1.1000228885328451,42.15055157177652,43.69561485569263,1.0422325450111316,0.9165453618504245,3.27203476012005,-0.15453566666198526,25.307002480212297,1.0499954223632812,-1.3278122356268227,-0.8299968719482393,-2.7946738336529506,1.134680089756472,-1.8123353528005879,0.1523416089041092,2.862794799804689,44.444731109874354,-1.7194879480574343,0.982338480852353,2,1.0099945068359375,1.8649978637695312,3.862497329711914,1.0499992370605469,3.6299972534179688,3,0.028782857955682584,-4.374966224270842,84.29000091552734,1.5607352689521419,85.0999984741211,-1.3733317057291667,85.83999633789062,0.028782857955682584 10525,2014-02-21,84.69000244140625,85.44000244140625,84.68000030517578,85.16000366210938,2225800.0,-0.00505169515156112,-2.102014760377417,-1.4242382207425903,43.02966248962579,44.38202031257377,1.5156076296333651,1.1544973577902198,3.697446003863959,0.31530499009323876,26.96642836926772,0.7600021362304688,-1.0639812292597384,-1.1004974365234403,-2.917880610149922,0.7168857371030413,-2.0091890233366883,-0.19180584971019243,3.217139093017579,24.873359874831532,-21.129328037342038,0.9086915868132421,2,1.4399948120117188,2.270000457763672,4.369998931884766,1.4799995422363281,6.110000610351548,4,0.06080993916663835,1.7272997503071619,85.12000274658203,-4.374966224270842,84.29000091552734,1.5607352689521419,85.0999984741211,0.06080993916663835 10526,2014-02-24,84.80000305175781,85.3499984741211,84.70999908447266,84.94000244140625,2659300.0,0.0012988618158049636,-2.999904634751097,0.2978702681644049,50.12440454726614,45.381977159651434,1.2624581908337547,1.038681425187491,3.556959950657671,0.2618367059705804,27.022599418846717,0.6599960327148438,-0.7188464915696358,-0.9529968261718693,-2.821506383530405,0.9155127311866664,-1.8872516048511443,-0.018742047492594338,3.0329955909423774,31.915135380819425,-18.151432226894823,0.9342547786792705,2,1.3299942016601562,2.029998779296875,4.452497482299805,1.3699989318847656,6.589996337890625,0,0.04374998762922511,-2.102014760377417,84.69000244140625,1.7272997503071619,85.12000274658203,-4.374966224270842,84.29000091552734,0.04374998762922511 10527,2014-02-25,84.05000305175781,84.87000274658203,84.0,84.77999877929688,3002300.0,-0.00884433930435402,-1.0963875356190826,5.214277929155314,43.735243987122026,45.305474085210705,1.6690800151225318,1.7226347349985929,4.2916317873870184,1.0513289834526631,27.231370131972778,0.8700027465820312,-0.4753619709511554,-1.604996871948245,-3.616849961009706,0.40685621711321573,-2.6109234164789683,-0.5990703274175218,3.710335557053213,3.3559143253608608,-45.489544915885986,1.0059265445307295,2,1.9249954223632812,2.7199974060058594,5.414997100830078,2.1199989318847656,7.849998474121094,1,0.06008322711485814,-2.999904634751097,84.80000305175781,-2.102014760377417,84.69000244140625,1.7272997503071619,85.12000274658203,0.06008322711485814 10528,2014-02-26,84.3499984741211,84.66000366210938,83.94999694824219,84.22000122070312,1884900.0,0.0035692493928709546,-1.1194046846354433,-0.17807947158295187,47.904200370779506,45.589156243099474,0.9851353320738099,1.3135671627498482,3.9936629052390344,0.791693829583977,27.605890493100173,0.7100067138671875,-0.4071151815288374,-1.1930015563964815,-3.2348689686720036,0.8488658558790405,-2.2139352625342354,-0.17206785025872762,3.2599265903374857,26.845641020389355,-22.39981940568128,1.0209337061377581,2,0.7599983215332031,2.305004119873047,5.035001754760742,1.8200035095214844,7.7099990844726705,2,0.04718439157002097,-1.0963875356190826,84.05000305175781,-2.999904634751097,84.80000305175781,-2.102014760377417,84.69000244140625,0.04718439157002097 10529,2014-02-27,84.97000122070312,85.29000091552734,84.16999816894531,84.37000274658203,2711700.0,0.007350358717223449,-1.2399884034087876,4.615470391454898,47.20874269582504,45.09903372936704,0.06992475632125661,0.6513512078491885,3.3719719467551954,0.21941959107178377,27.50154834820384,1.1200027465820312,-0.4415926286126819,-0.5249988555908232,-2.5736844689120346,1.5236867577303883,-1.549341662251436,0.4993439510697897,2.4203281567824746,68.45641020389354,19.69283778646019,1.024342806660606,2,0.089996337890625,1.5499992370605469,4.414999008178711,1.2000007629394531,6.8600006103515625,3,0.03401199656502163,-1.1194046846354433,84.3499984741211,-1.0963875356190826,84.05000305175781,-2.999904634751097,84.80000305175781,0.03401199656502163 10530,2014-02-28,85.93000030517578,86.72000122070312,84.55999755859375,84.62999725341797,3316600.0,0.01129809427658035,-2.0,2.166677263074908,46.096671144721206,44.772535529043935,-0.980659467217734,-0.3792874458540325,2.3669229509810776,-0.6941290838605312,26.71773840952607,2.160003662109375,-0.5266733457787893,0.46750030517577557,-1.528662161458655,2.463662771810206,-0.5305809281414469,1.465581538492998,1.2539091265552145,71.48015534194508,26.873199455511347,0.9980812333172174,2,-0.595001220703125,0.14000320434570312,3.477499008178711,0.24000167846679688,5.220001220703125,4,0.0328174058513806,-1.2399884034087876,84.97000122070312,-1.1194046846354433,84.3499984741211,-1.0963875356190826,84.05000305175781,0.0328174058513806 10531,2014-03-03,86.95999908447266,87.45999908447266,85.30000305175781,85.62999725341797,5401000.0,0.01198648639170119,-1.1708609373083056,1.0230759299036352,47.59035092476586,45.427623693043046,-2.0507350017504535,-1.4024308381044648,1.321289709795721,-1.669779380499918,25.678238990115364,2.1599960327148438,-0.5714393499413859,1.4474990844726534,-0.6487208209584026,3.5437189899037094,0.3993891317571183,2.4956090371881885,-3.0100021362304688,85.75499442467662,45.36294068662582,1.0481099527155298,3,-1.2550010681152344,-1.2249984741210938,2.4775009155273438,-0.7899971008300781,5.5800018310546875,0,0.04415827975751219,-2.0,85.93000030517578,-1.2399884034087876,84.97000122070312,-1.1194046846354433,84.3499984741211,0.04415827975751219 10532,2014-03-04,86.62999725341797,87.44000244140625,86.26000213623047,87.41999816894531,3301200.0,-0.003794869302311321,1.8433418205550092,-0.5939848330140083,45.134806859121824,45.886070510111544,-1.6549107587315888,-0.9768068430839492,1.5957159680210395,-1.2828044676257377,23.9920615081253,1.1800003051757812,-0.6312461224761421,1.0249973297119084,-1.0982212966093527,3.1482159560331695,-0.036611983448722185,2.086606642872539,-2.6098002624511736,76.35323857819472,40.13945385592105,1.061609313160629,3,-0.9249992370605469,-0.8949966430664062,1.6300029754638672,-0.4599952697753906,6.749999999999986,1,0.054946349845840015,-1.1708609373083056,86.95999908447266,-2.0,85.93000030517578,-1.2399884034087876,84.97000122070312,0.054946349845840015 10533,2014-03-05,86.91999816894531,87.20999908447266,85.91000366210938,86.5,2267600.0,0.003347580800204808,1.5999908447265625,-0.5316426357113195,50.1210450235763,46.77168089364485,-1.7127251418840075,-1.1850107385486126,1.2523634677198174,-1.5197947364342212,21.892905889465545,1.2999954223632812,-0.6570807209550651,1.2244983673095646,-0.9632023650698329,3.412199099688962,0.13064800111986585,2.3183487334992634,-2.831005136108402,83.58660287968982,48.96450346634869,1.0938503661896983,3,-1.2150001525878906,-1.18499755859375,1.2600021362304688,-0.464996337890625,5.8199996948242045,2,0.05729410333458618,1.8433418205550092,86.62999725341797,-1.1708609373083056,86.95999908447266,-2.0,85.93000030517578,0.05729410333458618 10534,2014-03-06,88.2300033569336,88.41000366210938,86.97000122070312,87.16000366210938,3797700.0,0.01507138996300994,1.0139889987355482,2.5476294277929155,63.96715780123109,49.098069261601,-2.8331159762413165,-2.33680632612743,-0.11847027251494069,-2.7737429696059053,19.625743208628833,1.4900054931640625,-0.5083334658540366,2.3580032348632756,-0.050022771600851,4.766029241327402,1.1539902316312123,3.562016238095339,-4.073590203063972,95.32467480995902,56.84982881638579,1.204013003232065,3,-2.0500030517578125,-2.3199996948242188,-0.06250190734863281,-1.6950035095214844,3.779998779296889,3,0.04340920385286595,1.5999908447265625,86.91999816894531,1.8433418205550092,86.62999725341797,-1.1708609373083056,86.95999908447266,0.04340920385286595 10535,2014-03-07,88.80000305175781,89.23999786376953,88.3499984741211,88.7699966430664,2841400.0,0.006460383918589274,-1.0459691492813483,0.02804338060707181,66.2995931550565,50.89531244024437,-3.0830132696755186,-2.7841327674726273,-0.7619823834172337,-3.2740621174519333,18.605424748153652,1.0099945068359375,-0.25611982376423725,2.759502792358404,0.031353609849603004,5.487651974867205,1.3954282011040107,4.123577383612798,-4.473446277558594,88.83260427982486,46.423160473983366,1.3640745912543997,3,-2.205005645751953,-2.4750022888183594,-0.6975021362304688,-2.220001220703125,3.6399993896484233,4,0.034121606702319784,1.0139889987355482,88.2300033569336,1.5999908447265625,86.91999816894531,1.8433418205550092,86.62999725341797,0.034121606702319784 10536,2014-03-10,88.5199966430664,88.58000183105469,87.55999755859375,88.52999877929688,2499400.0,-0.003153225214735711,17.54414314446217,-0.3333333333333333,69.83755250734174,53.795568942491,-2.480705786499229,-2.4767432018097253,-0.5673501385033148,-2.937910036822757,18.208175979782627,1.2400054931640625,-0.06192116250733193,2.3814964294433594,-0.5578638794746382,5.320856738361357,0.9118162749843606,3.851176583902358,-3.8986334034929655,78.37830407199596,30.751891457222378,1.4696801544590012,3,-1.9249992370605469,-2.194995880126953,-0.4474964141845703,-1.7199974060058594,3.8199996948242188,0,0.02971085610652824,-1.0459691492813483,88.80000305175781,1.0139889987355482,88.2300033569336,1.5999908447265625,86.91999816894531,0.02971085610652824 10537,2014-03-11,89.11000061035156,89.66999816894531,88.41000366210938,88.62999725341797,3434500.0,0.006665205486441561,-1.7391466600323424,-47.990083905415716,78.69041704548654,57.21625968412511,-2.5451128033122785,-3.0872018066407065,-1.2460145305849721,-3.455951829987484,18.70634216896171,1.2599945068359375,0.18917448587784236,2.88400039672851,-0.3022814410171293,6.070282234474149,1.2908594778556903,4.4771413156013296,-4.211519293326361,85.10642615100542,30.44725051443659,1.5931409188728212,3,-2.19000244140625,-2.5699996948242188,-1.0949993133544922,-2.3100013732910156,4.040000915527344,1,0.038491754928540844,17.54414314446217,88.5199966430664,-1.0459691492813483,88.80000305175781,1.0139889987355482,88.2300033569336,0.038491754928540844 10538,2014-03-12,88.83999633789062,89.05999755859375,88.31999969482422,88.62999725341797,2468700.0,-0.003030010892285606,1.2769111588436213,0.4374950329810061,73.72439074471077,60.162442800667975,-1.7558718420332156,-2.8548819647276673,-1.0560960282653866,-3.1245648413401454,19.55377669152495,0.7900009155273438,0.37050607712025396,2.5449962615966797,-0.8091485321836558,5.899141055377015,0.867923864706512,4.222068658486847,-3.5597936727118196,69.25915669663797,12.75818597162224,1.6770723968901644,3,-1.7249984741210938,-2.2999954223632812,-1.237497329711914,-2.039997100830078,4.560005187988281,2,0.05110311912058241,-1.7391466600323424,89.11000061035156,17.54414314446217,88.5199966430664,-1.0459691492813483,88.80000305175781,0.05110311912058241 10539,2014-03-13,87.9800033569336,88.97000122070312,87.58000183105469,88.97000122070312,2302500.0,-0.009680245569643753,1.8080856343585514,-4.714296094459582,69.89114982282672,62.80627376490192,-0.4738376940423592,-2.0130389481945485,-0.29170184519418285,-2.218424457972745,19.54785149577309,1.3899993896484375,0.6826209146530147,1.6310031890869112,-1.798090715102873,5.0600970932766955,-0.08354376300798094,3.3455501411818034,-2.3486170514534734,19.905482314996277,-38.91918263037956,1.7145469520948933,3,-0.49500274658203125,-1.44000244140625,-1.0400047302246094,-1.1800041198730469,5.139999389648452,3,0.05410314077307654,1.2769111588436213,88.83999633789062,-1.7391466600323424,89.11000061035156,17.54414314446217,88.5199966430664,0.05410314077307654 10540,2014-03-14,87.19999694824219,88.4000015258789,87.13999938964844,87.93000030517578,2881700.0,-0.008865723788699209,-1.9647162308928203,0.7373787193378596,63.42275808040035,64.56543011552797,0.5646408238696665,-1.1875970729063,0.36522957424617175,-1.4049601234703601,18.900988182166987,1.2600021362304688,0.9409761922055822,0.7834968566894531,-2.6573666152258824,4.224360328604789,-0.9369348792682075,2.5039285926471138,-1.24552169368485,2.3714461479077955,-57.38445852926988,1.7204317359576662,3,0.5900039672851562,-0.3899993896484375,-0.7024955749511719,-0.30999755859375,6.1399993896484375,4,0.05516061188446253,1.8080856343585514,87.9800033569336,1.2769111588436213,88.83999633789062,-1.7391466600323424,89.11000061035156,0.05516061188446253 10541,2014-03-17,87.48999786376953,88.13999938964844,87.37999725341797,87.55000305175781,1893400.0,0.003325698688951606,-4.428462439715539,0.08219850966211344,70.28294375223236,67.35966754809581,0.3997661275285225,-1.4204743995041014,-0.01251946848358898,-1.6591576893459177,18.219167571306556,0.94000244140625,1.194878658149591,0.9909976959228572,-2.4707249492021504,4.452720341047865,-0.7398636266396466,2.721859018485361,-1.2382807760611598,13.833938458198137,-50.86448938389137,1.7308613225625045,3,0.3000030517578125,-0.6800003051757812,-1.1774959564208984,-0.5999984741210938,6.0800018310546875,0,0.05657794831981078,-1.9647162308928203,87.19999694824219,1.8080856343585514,87.9800033569336,1.2769111588436213,88.83999633789062,0.05657794831981078 10542,2014-03-18,87.66999816894531,88.0,87.19999694824219,87.2300033569336,1542000.0,0.0020573815244122606,-2.199963379465035,-7.33261284170375,69.85640169196861,69.55248495569496,0.4277908595005755,-1.4736179096314146,-0.29288067551674146,-1.8078523580817887,17.12052377807413,0.8000030517578125,1.4156889332578686,1.0424980163574276,-2.3912516020434396,4.476247634758295,-0.674376792843006,2.759372825557861,-1.144818594737984,27.604129413728156,-40.15230176132472,1.7168748092004364,3,0.6500015258789062,-0.8600006103515625,-1.4049949645996094,-0.779998779296875,6.220001220703125,1,0.05326791680713794,-4.428462439715539,87.48999786376953,-1.9647162308928203,87.19999694824219,1.8080856343585514,87.9800033569336,0.05326791680713794 10543,2014-03-19,87.29000091552734,87.98999786376953,86.73999786376953,87.44000244140625,2366200.0,-0.004334404714891105,1.0000122071057562,-0.34091657852300117,64.28568072933842,69.58787639215133,0.9675396150278459,-0.9036763779359234,0.004449291195911087,-1.3910964389165485,15.748217438626078,1.25,1.5514510135528639,0.5125007629394531,-2.74909483226142,3.7740963581403264,-1.1182970346609835,2.1432985605398898,2.3799972534179688,24.66377685252026,-41.22765618905993,1.6307977976004375,3,0.9149971008300781,-0.48000335693359375,-0.8624992370605469,-0.40000152587890625,5.849998474121094,2,0.0671325529715876,-2.199963379465035,87.66999816894531,-4.428462439715539,87.48999786376953,-1.9647162308928203,87.19999694824219,0.0671325529715876 10544,2014-03-20,87.56999969482422,87.9000015258789,86.81999969482422,87.12999725341797,1940700.0,0.0032076844582444863,-1.0377439972361375,-2.93331977010325,61.02147505378505,69.00141882534339,0.652713570880394,-1.0442560206345348,-0.3695625565747491,-1.6355285730058853,14.301749959377641,1.0800018310546875,1.7586609887091527,0.6699996948242131,-2.512556751864821,3.852556141513247,-0.921278528520304,2.26127791816873,2.041398468017576,50.0,-14.557241338425612,1.591278223344516,3,0.6349983215332031,-0.7600021362304688,-1.0499992370605469,-0.6800003051757812,5.1999969482421875,3,0.06657533232125012,1.0000122071057562,87.29000091552734,-2.199963379465035,87.66999816894531,-4.428462439715539,87.48999786376953,0.06657533232125012 10545,2014-03-21,89.83999633789062,89.83999633789062,87.87999725341797,88.20999908447266,6953100.0,0.025922081203348046,1.4049109044358217,3.704518657234013,66.58981618290122,68.6405592337389,-1.625147646955682,-3.065832428614911,-2.6778622317900584,-3.8447416211700585,13.198762936510844,2.2699966430664062,1.964907718957548,2.6824966430664006,-0.5795507830578259,5.944544069190627,1.0514729300042944,4.313520356128507,-3.0999984741210938,100.0,36.54926330218854,1.6310237130621128,3,-1.5499992370605469,-2.9449996948242188,-3.399995803833008,-2.9499969482421875,3.8900070190429688,4,0.03650942277819369,-1.0377439972361375,87.56999969482422,1.0000122071057562,87.29000091552734,-2.199963379465035,87.66999816894531,0.03650942277819369 10546,2014-03-24,88.51000213623047,89.02999877929688,88.04000091552734,88.91999816894531,3975100.0,-0.01480403223368365,2.1428640629730547,-0.25153173224992625,59.71076106300708,66.53170856901895,-0.3315905467601965,-1.5216596344838678,-1.390810011334466,-2.459803187812554,12.03616912436569,1.7999954223632812,1.9045893124315967,1.1670024871826143,-1.9492637155687191,4.283268689933948,-0.3911306141930453,2.725135588558274,-1.7080043029785088,57.09694011906784,-4.526667612205671,1.5581331013756652,3,-0.22000503540039062,-1.6150054931640625,-2.0700016021728516,-1.6200027465820312,4.829994201660156,0,0.05457003824523765,1.4049109044358217,89.83999633789062,-1.0377439972361375,87.56999969482422,1.0000122071057562,87.29000091552734,0.05457003824523765 10547,2014-03-25,89.0999984741211,89.54000091552734,88.51000213623047,88.7699966430664,2784600.0,0.006665871920130906,-1.423552643389283,-0.8048903031318038,60.92184154257438,65.1092031021149,-1.0316431971353666,-1.8065472876637045,-2.0429234311687026,-2.97777363231188,10.50020274700193,1.029998779296875,1.7757004508304561,1.5044990539550724,-1.2900781031644897,4.299076211074635,0.10721047539529138,2.9017876325148535,-2.237240670776359,76.129089419009,16.56968299272483,1.3972885785597813,3,-0.8100013732910156,-2.2050018310546875,-2.6599979400634766,-2.2099990844726562,4.120002746582031,1,0.050168364727878556,2.1428640629730547,88.51000213623047,1.4049109044358217,89.83999633789062,-1.0377439972361375,87.56999969482422,0.050168364727878556 10548,2014-03-26,88.33000183105469,89.5999984741211,88.31999969482422,89.13999938964844,2592600.0,-0.008641937780616837,-2.0843276036400407,-2.4545244370462846,50.529653226047614,62.957925702472785,-0.3817412462898204,-0.7621672867968954,-1.3372125377048292,-2.132471783254502,8.789105490015181,1.279998779296875,1.6132468649031324,0.5355022430419893,-1.817998537026142,2.8890030231101207,-0.6412481469920692,1.712252633076048,-1.4076992570190328,50.0001263146194,-4.827214692325732,1.1767503900340648,3,-0.040004730224609375,-1.4350051879882812,-1.8900012969970703,-1.44000244140625,4.589996337890625,2,0.0629457425940978,-1.423552643389283,89.0999984741211,2.1428640629730547,88.51000213623047,1.4049109044358217,89.83999633789062,0.0629457425940978 10549,2014-03-27,87.86000061035156,88.2699966430664,86.80000305175781,87.76000213623047,2211700.0,-0.0053209692172551115,2.195671103371066,-0.12345527842664457,44.96786504298275,60.90738203164861,0.07760885377994953,-0.06804188279392065,-0.9444089925078032,-1.5832259885233526,7.256184426752609,1.529998779296875,1.2945007522733931,-0.07899894714356037,-2.0212701440915595,1.8632722498044387,-1.0501345456175528,0.8921366513304321,1.9799957275390625,34.8684177504279,-15.010691549610634,0.9711355984739994,3,0.4299964904785156,-0.9650039672851562,-1.2225017547607422,-0.9150009155273438,4.830001831054673,3,0.06009559233573225,-2.0843276036400407,88.33000183105469,-1.423552643389283,89.0999984741211,2.1428640629730547,88.51000213623047,0.06009559233573225 10550,2014-03-28,88.75,88.79000091552734,87.98999786376953,88.01000213623047,2038400.0,0.010129744860752687,-1.0512730224869666,7.4000915541313805,51.15579700421343,58.78214350409095,-0.6363159832895775,-0.7757128349779805,-1.9060798247085984,-2.384807613527329,7.164469062683995,0.9300003051757812,1.0689739406825538,0.6700004577636776,-1.055535704210243,2.395536619737598,-0.19276762322327556,1.5327685387506307,1.0291964721679676,69.6428620085504,22.403371907831925,0.86276808098696,3,-0.4600028991699219,-1.8550033569335938,-2.1925010681152344,-1.2549972534179688,4.019996643066406,4,0.04529573682328336,2.195671103371066,87.86000061035156,-2.0843276036400407,88.33000183105469,-1.423552643389283,89.0999984741211,0.04529573682328336 10551,2014-03-31,90.8000030517578,90.9800033569336,88.31999969482422,89.0,5349300.0,0.02309862593529921,1.4629621780471609,2.432443578402546,57.40580262515624,57.398743607778464,-2.4221310216117047,-2.6596432863692314,-4.006377912616088,-4.335969694964874,8.14290008713454,2.660003662109375,0.9791347324866422,2.5280033111572067,0.499275786052479,4.556730836261934,1.5136395486048428,3.5423670737095705,-3.999999999999986,95.69377291784132,51.0447327612519,1.014363762552364,3,-1.9400024414062358,-3.3350028991699077,-4.255002975463853,-3.305000305175767,3.7299957275390767,0,0.03226872474338616,-1.0512730224869666,88.75,2.195671103371066,87.86000061035156,-2.0843276036400407,88.33000183105469,0.03226872474338616 10552,2014-04-01,91.38999938964844,91.9800033569336,90.86000061035156,90.9800033569336,3952000.0,0.006497756806839838,-2.446154207307769,0.2277751875556327,60.869596324355825,57.01917867389151,-2.7144005946601055,-3.030102772882813,-4.62537614200734,-4.822850515157199,9.345564794557221,1.1800003051757955,1.0271019604101639,2.879999542236334,0.5656228891116513,5.194376195361016,1.7228112156739996,4.037187868798668,-4.506396331787116,88.6099626925575,45.12936099540088,1.1571883265623408,4,-1.9999961853027344,-3.424999237060547,-4.909999847412109,-3.8949966430664062,2.8899993896484375,1,0.02133709335009648,1.4629621780471609,90.8000030517578,-1.0512730224869666,88.75,2.195671103371066,87.86000061035156,0.02133709335009648 10553,2014-04-02,91.9000015258789,92.0,91.02999877929688,91.26000213623048,2714000.0,0.0055805026768414034,1.3095367847411443,1.5609892257019695,67.22320625262303,57.708259918206835,-2.795702861789522,-3.3180017688422083,-5.160018954813822,-5.225724647045524,10.33020913632126,0.970001220703125,1.017143105565168,3.1410015106201143,0.4985705720120279,5.783432449228201,1.8197860413160782,4.4622169799241505,-4.8125424560547,98.0769512921561,49.482123889900095,1.3212154693040403,4,-2.5,-3.9250030517578125,-5.527502059936523,-4.404998779296875,2.4399948120117188,2,0.014363434960906973,-2.446154207307769,91.38999938964844,1.4629621780471609,90.8000030517578,-1.0512730224869666,88.75,0.014363434960906973 10554,2014-04-03,92.05999755859376,92.37000274658205,91.62000274658205,91.7300033569336,2387500.0,0.0017409796524301413,-1.727295426486845,0.5156164318241759,72.58368951424208,58.37424584391138,-2.5164445514174503,-3.348006286738851,-5.320093437010044,-5.272742518231169,11.098132925723569,0.75,1.0204784879721416,3.1094978332519645,0.09899339754917946,6.1200022689547495,1.604245615400572,4.614750051103357,-4.6777860329590055,92.92226387224439,36.89090027961885,1.5052522178513923,4,-2.4749946594238423,-3.7899971008300923,-6.1774978637695455,-4.564994812011733,1.590003967285142,3,0.009341740529638543,1.3095367847411443,91.9000015258789,-2.446154207307769,91.38999938964844,1.4629621780471609,90.8000030517578,0.009341740529638543 10555,2014-04-04,91.83000183105469,92.79000091552734,91.76000213623048,92.45999908447266,2501100.0,-0.002498324284580744,-1.6753331681942654,-1.9091161306729347,70.28044153623574,59.548654785381224,-2.2065199461858356,-3.0349764791319416,-5.067704561799076,-4.929001076547536,11.405321469142551,1.0299987792968608,1.128609253157606,2.728002166748041,-0.5442009875905711,6.0002053210866535,1.091900589578728,4.3641037439173544,-4.048767007744146,78.52351627945082,16.44582906351988,1.6361015771693093,4,-2.0349998474121094,-3.1550025939941406,-6.040002822875977,-4.334999084472656,1.779998779296875,4,0.009365137680534374,-1.727295426486845,92.05999755859376,1.3095367847411443,91.9000015258789,-2.446154207307769,91.38999938964844,0.009365137680534374 10556,2014-04-07,91.1500015258789,91.81999969482422,90.62000274658205,91.6999969482422,2924600.0,-0.007404990652475685,2.0379634368933552,0.8730124129579396,65.53576525388569,60.06131297552692,-1.2434117864830654,-2.263912247214776,-4.29763690447885,-4.143802640158697,12.05031027364397,1.209999084472642,1.2650444042592568,1.916501617431635,-1.4667225336934706,5.2997257685567405,0.22488954186908927,3.6081136929941806,-2.8678900933466878,24.42392748904762,-40.278860054415055,1.6916120755625517,4,-1.3549995422363281,-2.104999542236328,-5.447500228881836,-3.654998779296875,0.5499954223632955,0,0.017772847943700265,-1.6753331681942654,91.83000183105469,-1.727295426486845,92.05999755859376,1.3095367847411443,91.9000015258789,0.017772847943700265 10557,2014-04-08,92.54000091552734,93.44000244140624,91.19000244140624,91.19000244140624,4401500.0,0.015249581638830723,-2.3333371009397594,-2.454563109489621,71.49881341126448,62.391219662773246,-2.3402311863157195,-3.566632203939349,-5.594389448131949,-5.423604620525126,12.291427331381307,2.2900009155273295,1.2016754683635327,3.135000991821286,-0.555639477431427,6.8256414610739995,1.2896807571949296,4.980321226447643,-3.807100534695607,68.0850488200141,-1.6129059113958562,1.8453202346263546,4,-2.4199981689453125,-2.8649978637695312,-6.820001602172852,-5.0449981689453125,-1.3300018310546875,1,0.021504191096626935,2.0379634368933552,91.1500015258789,-1.6753331681942654,91.83000183105469,-1.727295426486845,92.05999755859376,0.021504191096626935 10558,2014-04-09,93.37999725341795,93.62999725341795,92.3000030517578,92.68000030517578,2846900.0,0.009077116161446463,1.2166626400315874,0.5185168440267265,72.74866679491875,65.47797541298836,-2.6692532801605324,-4.267880203040605,-6.348153368535591,-6.158896510295264,12.650753327212804,1.3299942016601562,1.3339701982039855,3.7479972839355327,-0.33404871755081444,7.83004328542188,1.7069742831923662,5.789020284678699,-4.082244625317273,91.69433700187052,18.699003466409764,2.041023000743173,4,-2.5699996948242045,-3.6099967956542827,-7.659997940063462,-5.884994506835923,-2.1100006103515483,2,0.009638054747811431,-2.3333371009397594,92.54000091552734,2.0379634368933552,91.1500015258789,-1.6753331681942654,91.83000183105469,0.009638054747811431 10559,2014-04-10,92.73999786376952,94.58999633789062,92.54000091552734,93.56999969482422,4369100.0,-0.006853709664518259,-2.333337468520885,-1.185722070844731,63.01619229402124,66.79579711185589,-1.4128003745038313,-3.428785219229141,-5.606303584549906,-5.417010963114947,13.781714441559018,2.0499954223632812,1.4088773989989676,2.869998168945301,-1.3589099548953385,7.098906292785941,0.7555441070249884,4.984452230865614,-2.8357309881244106,53.400466988882066,-15.510621795909422,2.1144540619203194,4,-1.2849998474120952,-2.075000762939439,-7.019998550415025,-5.244995117187486,-2.0699996948242045,3,0.017252517910033127,1.2166626400315874,93.37999725341795,-2.3333371009397594,92.54000091552734,2.0379634368933552,91.1500015258789,0.017252517910033127 10560,2014-04-11,92.01000213623048,92.87999725341795,91.18000030517578,92.1999969482422,3575200.0,-0.007871422734032851,1.1935509275895109,0.2289089070686605,66.60345017285618,67.81775795048922,-0.19192555201088624,-2.445333013034471,-4.801794840216488,-4.588020309819214,14.940997073781817,1.6999969482421733,1.67664437528083,1.8995021820068558,-2.2361271383085892,6.035131502322301,-0.1683124781508667,3.9673168421645784,-1.356018546626089,35.012635604539334,-33.93082084759725,2.067814660157722,4,0.5949974060058452,-1.3450050354004048,-5.965000152587905,-4.514999389648452,-2.0600051879882955,4,0.01782414250159703,-2.333337468520885,92.73999786376952,1.2166626400315874,93.37999725341795,-2.3333371009397594,92.54000091552734,0.01782414250159703 10561,2014-04-14,92.44000244140624,92.95999908447266,91.95999908447266,92.66000366210938,3000200.0,0.004673408272929835,1.4390479912168073,1.1579327791833058,66.08867900259091,68.39765602584869,-0.4077015624141751,-2.6197954427650387,-5.130761590866484,-4.928773005078753,16.17616410369065,1.0,2.0909754354387218,2.0820022583007614,-1.9852149533559782,6.149219469957501,0.048393652472384474,4.115610864129138,-1.2600021362304545,36.950252262531606,-29.80021081819133,2.033608605828372,4,0.16499710083009234,-1.7750053405761577,-5.9800033569335795,-4.9449996948242045,-2.459999084472642,0,0.012656838360502354,1.1935509275895109,92.01000213623048,-2.333337468520885,92.73999786376952,1.2166626400315874,93.37999725341795,0.012656838360502354 10562,2014-04-15,92.33999633789062,92.70999908447266,91.6999969482422,92.54000091552734,2718700.0,-0.0010818487762265239,2.7407423105722923,0.9091066722152277,70.64880553905543,68.7782781687856,-0.17742502744546584,-2.268282147832366,-4.890760162721961,-4.725622589027509,17.554597571119785,1.0100021362304545,2.4024137558171503,1.7484962463378935,-2.2035378749947085,5.7005303676704955,-0.22752081432841464,3.7245133070042016,2.25,34.017518542135115,-33.41205966581156,1.976017060666302,4,0.2650032043457031,-1.6749992370605469,-5.879997253417969,-4.844993591308594,-2.3499984741210938,1,-0.006930901180746574,1.4390479912168073,92.44000244140624,1.1935509275895109,92.01000213623048,-2.333337468520885,92.73999786376952,-0.006930901180746574 10563,2014-04-16,93.1500015258789,93.29000091552734,92.58000183105469,93.25,1996200.0,0.008771986355991412,6.888865341414826,0.49998092695021934,76.31842450274179,69.19324872306335,-0.8844838712751937,-2.7581740581229326,-5.559109867693351,-5.454029992091847,18.919604795172145,0.9500045776367188,2.5144122122766532,2.2655014038085994,-1.5213811490747418,6.052383956691941,0.37206012736693594,4.158942680250263,1.3821948242187432,57.77136400756228,-13.207869095790798,1.8934412764416697,4,-0.5450019836425781,-2.485004425048828,-6.420001983642578,-5.654998779296875,-3.1699981689453125,2,-0.020826649593422508,2.7407423105722923,92.33999633789062,1.4390479912168073,92.44000244140624,1.1935509275895109,92.01000213623048,-0.020826649593422508 10564,2014-04-17,93.4000015258789,93.73999786376952,92.79000091552734,93.0,2104300.0,0.002683843219589699,-1.317066589752382,-4.0000762951094835,74.70777622919667,69.685174800059,-1.0330512886814915,-2.6867621194142544,-5.648411067929004,-5.609452112127983,20.43530277314714,0.9499969482421733,2.5476972762559313,2.224001312255865,-1.3818321381458674,5.8298347626575975,0.42108458705499174,4.026918037456738,1.075550836181634,86.71888038528527,14.927399681462816,1.8029167252008678,4,-0.7950019836425781,-2.735004425048828,-6.572502136230469,-5.904998779296875,-2.4800033569335938,3,-0.02280519109223278,6.888865341414826,93.1500015258789,2.7407423105722923,92.33999633789062,1.4390479912168073,92.44000244140624,-0.02280519109223278 10565,2014-04-21,93.12000274658205,93.25,92.69000244140624,92.9800033569336,1354600.0,-0.0029978455537742477,1.8000305180438645,0.3499971389880002,65.18326045123354,69.64600759976432,-0.6155545319328013,-2.264538201731156,-5.2311876286351975,-5.250233206380116,21.094137997429748,0.7099990844726705,2.4567767563105747,1.7800022125244226,-1.8680970195140105,5.428101444562856,-0.044047403494801074,3.6040518285436463,1.3000385072021317,69.60809613032892,0.8053911961373359,1.8240496160192197,4,-0.23500442504884234,-2.4550056457519673,-6.107501983642592,-5.670001983642592,-2.2099990844726705,0,-0.026310185839493627,-1.317066589752382,93.4000015258789,6.888865341414826,93.1500015258789,2.7407423105722923,92.33999633789062,-0.026310185839493627 10566,2014-04-22,93.33999633789062,93.58000183105469,92.61000061035156,93.12999725341795,2032100.0,0.00236247406378709,1.8115567054764985,1.4999999999999492,63.411278507952794,68.74739261050748,-0.5500745018464954,-2.217837174827423,-5.344999702269561,-5.387486175954635,21.847585469105134,0.970001220703125,2.300857935970143,1.7584960937499972,-1.7370840664113416,5.254076253911336,0.01070601366933488,3.5062861738306594,1.0256440297827112,80.39209086455256,13.51262625044015,1.7477900800806665,4,-0.4549980163574219,-2.674999237060547,-6.039997100830078,-5.889995574951172,-2.2399978637695312,1,-0.03631882925489571,1.8000305180438645,93.12000274658205,-1.317066589752382,93.4000015258789,6.888865341414826,93.1500015258789,-0.03631882925489571 10567,2014-04-23,93.56999969482422,93.9800033569336,93.0500030517578,93.20999908447266,2021600.0,0.0024641457677048173,-1.7353244771563767,1.7142960944594663,61.945640215151556,67.54705632386667,-0.691305799962052,-2.2090478772069275,-5.489750084811149,-5.519158985447419,22.374457440096,0.9300003051757955,2.200799599722586,1.7649993896484375,-1.6327666442919053,5.16276542358878,0.06611637267826609,3.463882406618609,0.7423278044605013,70.71405605419045,7.459444236396422,1.6988830169701716,4,-0.6850013732910156,-2.9050025939941406,-6.270000457763672,-6.119998931884766,-2.4000015258789062,2,-0.0383669589569231,1.8115567054764985,93.33999633789062,1.8000305180438645,93.12000274658205,-1.317066589752382,93.4000015258789,-0.0383669589569231 10568,2014-04-24,93.88999938964844,94.0500030517578,92.93000030517578,94.01000213623048,2351800.0,0.0034198962901346164,10.199771123404082,-0.33334039757559153,62.79722652598699,67.52272679408509,-1.0408056053018697,-2.204157438105341,-5.722244392099128,-5.737330500330216,23.06985908264284,1.120002746582017,2.2216229585495455,1.8069992065429688,-1.2901572056034354,4.904155618689373,0.2584210004697667,3.355577412616171,0.37008149861543416,88.88865341414915,28.17286165728087,1.5485782060732056,4,-1.2749977111816406,-3.2250022888183594,-6.325000762939453,-6.534996032714844,-2.7099990844726562,3,-0.04153798648665119,-1.7353244771563767,93.56999969482422,1.8115567054764985,93.33999633789062,1.8000305180438645,93.12000274658205,-0.04153798648665119 10569,2014-04-25,93.13999938964844,93.68000030517578,92.48999786376952,93.62000274658205,2254000.0,-0.007988071199015123,2.9666848924888893,3.9999364231670427,58.539751442821434,66.62676026852567,-0.2549043103746129,-1.0944229947857735,-4.873596741449461,-4.8958552166066625,24.945159103733268,1.4000015258789205,2.0155145457246135,0.792999267578125,-1.6110936162504572,3.197092151406707,-0.4090471743361661,1.995045709492416,1.0688798198149954,41.66662591149045,-16.102757888030787,1.2020464419142884,4,-0.2649993896484375,-2.4449996948242188,-5.632501602172852,-5.80999755859375,-2.3000030517578125,4,-0.03392737871400553,10.199771123404082,93.88999938964844,-1.7353244771563767,93.56999969482422,1.8115567054764985,93.33999633789062,-0.03392737871400553 10570,2014-04-28,92.7699966430664,93.77999877929688,92.37999725341795,93.58999633789062,2931600.0,-0.003972544009090417,1.3333269755288342,1.7083207502184983,61.005400698670215,66.06195156809004,0.2617685747961218,-0.4298489346501526,-4.373361992064588,-4.429692292012135,26.507119154163018,1.4000015258789205,1.6921228610832912,0.22199668884277912,-1.4877829122166446,1.9317762899022028,-0.6328931116869398,1.076886489372498,1.3887049211726037,23.353175781554228,-37.03824569149556,0.8548898005297128,4,0.10500335693359375,-2.0749969482421875,-5.26249885559082,-5.464996337890625,-1.9300003051757812,0,-0.019941775801059713,2.9666848924888893,93.13999938964844,10.199771123404082,93.88999938964844,-1.7353244771563767,93.56999969482422,-0.019941775801059713 10571,2014-04-29,93.7300033569336,94.37000274658205,93.23999786376952,93.6999969482422,2395100.0,0.010348245646281784,-1.3789461849195592,-0.03659319494969378,58.58586637015196,64.72162499376743,-0.5542984278663425,-1.2217312995964278,-5.1889737913801355,-5.268458247547954,26.946682096272497,1.6000061035156392,1.611530942413097,1.0355033874511719,-0.5405201652392719,2.6115269401416157,0.24749161110595708,1.8235151637963867,-2.030006408691392,67.83931542666957,8.073219691256185,0.7880117763452194,4,-0.35500335693359375,-3.035003662109375,-6.137506484985352,-6.585002899169922,-2.4300003051757955,1,-0.030086414102487247,1.3333269755288342,92.7699966430664,2.9666848924888893,93.13999938964844,10.199771123404082,93.88999938964844,-0.030086414102487247 10572,2014-04-30,93.33999633789062,94.16999816894531,93.18000030517578,93.66000366210938,2906800.0,-0.004160962392775969,-2.093746274706149,-10.664632595987761,49.691351847120664,61.76306136536509,-0.008408203371431,-0.7147927641587444,-4.632270670336041,-4.800879739690828,26.89775956515932,0.9899978637695312,1.5415763150129322,0.5479965209960938,-0.9262103506863326,2.02220339267852,-0.18910691484511233,1.2850999568372998,-1.5865992736816281,48.24102685999527,-7.177107231309776,0.7371034358412129,4,0.035003662109375,-2.6449966430664062,-5.747499465942383,-6.194995880126953,-1.0399932861328267,2,-0.02399826389172699,-1.3789461849195592,93.7300033569336,1.3333269755288342,92.7699966430664,2.9666848924888893,93.13999938964844,-0.02399826389172699 10573,2014-05-01,93.22000122070312,93.62999725341795,92.43000030517578,93.1500015258789,2205700.0,-0.0012855701938654374,1.696647321543435,-0.21874403967194356,54.02686410877768,59.46518224087409,0.13696379106492884,-0.5173615213545162,-4.317424254994151,-4.594920514631468,26.578124293597238,1.1999969482421733,1.4496059485714454,0.3620014190673828,-1.0613757597961353,1.785378597930901,-0.34968717036437624,1.0736900084991419,-1.4142720428466617,42.21113811849693,-12.906106981893828,0.7116885894317612,5,0.154998779296875,-2.5250015258789062,-5.627504348754883,-6.075000762939453,-0.220001220703125,3,-0.02199102150733001,-2.093746274706149,93.33999633789062,-1.3789461849195592,93.7300033569336,1.3333269755288342,92.7699966430664,-0.02199102150733001 10574,2014-05-02,92.91999816894531,93.4499969482422,92.66999816894531,93.33000183105469,1766900.0,-0.003218226215718878,1.4000187802243624,-5.857220708446866,58.22777999285349,58.69235107883186,0.40422671332602533,-0.15771187010709298,-3.848796088628589,-4.2171700073047305,26.061176277232157,0.7799987792968892,1.3173099088605795,0.01899833679199503,-1.353940768184799,1.391937441768789,-0.6674712156964091,0.7054678892803992,-1.0629835197143365,27.135649493547948,-29.263749895060354,0.6864695524883972,5,0.4550018310546875,-2.2249984741210938,-5.32750129699707,-5.774997711181641,-0.4700012207031108,4,-0.018725763001048557,1.696647321543435,93.22000122070312,-2.093746274706149,93.33999633789062,-1.3789461849195592,93.7300033569336,-0.018725763001048557 10575,2014-05-05,92.69000244140624,92.77999877929688,92.06999969482422,92.43000030517578,1783800.0,-0.0024752015935353144,2.2273066185777948,-0.634145887606962,52.345208240292244,57.462787715758466,0.6334236691346149,0.1475830881814204,-3.4355088164438143,-3.9399931263506716,25.11441976862203,0.8499984741210938,1.0338870856692353,-0.25399742126465696,-1.5365993500290642,1.0286045074997503,-0.8952983856468677,0.3873035431175538,-0.7827280302282418,26.956605388334882,-30.585101100493855,0.6413009643822043,5,0.5299987792968892,-1.4000053405761577,-5.097505569457994,-5.545001983642564,-1.2700042724609233,0,-0.01995906845169293,1.4000187802243624,92.91999816894531,1.696647321543435,93.22000122070312,-2.093746274706149,93.33999633789062,-0.01995906845169293 10576,2014-05-06,92.7699966430664,92.97000122070312,92.31999969482422,92.47000122070312,1442100.0,0.0008630294481946077,-1.166677263074908,1.1538190674609627,54.0489631361235,56.58537915142202,0.5186094066433355,0.20572531321795395,-3.331049050251721,-3.985274488100657,25.147308921948188,0.6500015258789062,0.7609301619203137,-0.2550029754638672,-1.2277580958868128,0.7177521449590785,-0.7413805356753471,0.23137458474761274,-0.8134676651803261,33.333212231744845,-26.061196799856518,0.48637756021147577,5,0.45000457763671875,-1.3149986267089844,-5.177499771118164,-5.784996032714844,-2.2999954223632812,1,-0.020804143311565215,2.2273066185777948,92.69000244140624,1.4000187802243624,92.91999816894531,1.696647321543435,93.22000122070312,-0.020804143311565215 10577,2014-05-07,94.52999877929688,94.76000213623048,92.97000122070312,92.97000122070312,2812800.0,0.018971674031660113,-1.2948765601158287,5.200071208768851,61.02233851831358,56.38816937279164,-1.2190972518365157,-1.4730722692148248,-4.8581643579727825,-5.687841979113628,24.808874854552634,1.9900054931640767,0.6896573751801327,1.4054992675781222,0.25142240727430476,2.5595761278819396,0.8284608374262206,1.9825376977300238,-2.525200326036881,91.4496970934581,30.534293805851277,0.5770384301519073,5,-1.1149978637695312,-1.8399963378906108,-6.367498397827148,-7.334995269775391,-4.05999755859375,2,-0.03416900210778895,-1.166677263074908,92.7699966430664,2.2273066185777948,92.69000244140624,1.4000187802243624,92.91999816894531,-0.03416900210778895 10578,2014-05-08,94.27999877929688,94.88999938964844,93.75,94.48999786376952,1866800.0,-0.0026446631040765167,1.2574197593346579,-0.13461500841190058,57.028729657493926,56.22027806331081,-1.01466043958105,-1.2144550185129646,-4.38305215815376,-5.374252399417983,24.394086550453085,1.1399993896484375,0.6191553549714541,1.1104991912841768,-0.15073604046722267,2.3717344230355764,0.47988157540847,1.7411168071598837,-2.164992178718066,78.36877034167246,19.86152169714842,0.630617615875703,5,-0.7999992370605469,-1.5249977111816406,-5.602497100830078,-6.584995269775391,-3.9099960327148295,3,-0.02100122775960267,-1.2948765601158287,94.52999877929688,-1.166677263074908,92.7699966430664,2.2273066185777948,92.69000244140624,-0.02100122775960267 10579,2014-05-09,94.33999633789062,94.79000091552734,93.61000061035156,94.16999816894531,2247200.0,0.0006363763191619132,1.2055929496320803,-0.8095186194369304,60.09928316544023,56.11959833739636,-0.9907226453925375,-1.2105017593548837,-4.232586613774799,-5.3750948153791995,23.497502868011946,1.1800003051757812,0.5490313471707253,1.0904968261718722,-0.25611561962566043,2.4371092719694047,0.41719060327311297,1.7638030490706313,-2.058490169967641,80.49634357169332,22.426925314596836,0.6733062228987647,5,-0.8599967956542969,-1.5849952697753906,-5.652496337890625,-6.6349945068359375,-3.7399978637695312,4,-0.014203904917393206,1.2574197593346579,94.27999877929688,-1.2948765601158287,94.52999877929688,-1.166677263074908,92.7699966430664,-0.014203904917393206 10580,2014-05-12,93.6500015258789,94.62999725341795,93.5,94.31999969482422,2699900.0,-0.007313916035574297,-1.3298883120968719,-3.9412081500762945,52.38099144593971,55.43016779026166,-0.1819005235208948,-0.41249129627695424,-3.3667555802671814,-4.656341112537632,23.58919104213339,1.1299972534179545,0.42354050212603056,0.3185020446777287,-0.9043550365865514,1.5413591259420087,-0.29292649595441844,0.9299305853098758,-1.2119857646523968,51.751050155111244,-3.3503376878700237,0.6114285406321424,5,-0.17000198364257812,-0.8950004577636719,-4.722499847412109,-5.759998321533203,-2.4599990844726705,0,-0.012813716583924495,1.2055929496320803,94.33999633789062,1.2574197593346579,94.27999877929688,-1.2948765601158287,94.52999877929688,-0.012813716583924495 10581,2014-05-13,93.61000061035156,94.05999755859376,92.91000366210938,93.7300033569336,3370200.0,-0.000427132032841393,1.948735755856534,0.1791090664783985,50.31646295457975,55.49962457997934,-0.17959886841339312,-0.2954928657730278,-3.180962914777794,-4.578420673714049,23.436312867842464,1.1499938964843892,0.3817385239575941,0.220001220703125,-0.9332462276972677,1.3732486691035177,-0.35662250349707847,0.7966249449033285,-1.0248658314197314,35.35345751034594,-17.03884715343139,0.5766237242001988,5,-0.13000106811523438,-0.8549995422363281,-4.375,-5.509998321533203,-2.029998779296875,1,-0.023394962366489636,-1.3298883120968719,93.6500015258789,1.2055929496320803,94.33999633789062,1.2574197593346579,94.27999877929688,-0.023394962366489636 10582,2014-05-14,91.6999969482422,93.22000122070312,91.0500030517578,92.48999786376952,5258800.0,-0.02040384200038292,-1.0765644906347618,6.583190285459741,36.15675456702494,53.51405685311792,1.6464479112620438,1.648631438491023,-1.1337174290835037,-2.6589426447633286,23.072516943959613,2.559997558593764,0.3013211281673591,-1.6580024719238082,-2.9598655376650385,-0.356139406182578,-2.3089340047944233,-1.0070709390531931,3.190002441406236,16.926940530403048,-29.57448847533311,0.6509315328706133,5,1.2700042724609233,1.2700042724609233,-2.2799949645996236,-3.5999946594238423,0.34000396728514204,2,-0.013413258107667358,1.948735755856534,93.61000061035156,-1.3298883120968719,93.6500015258789,1.2055929496320803,94.33999633789062,-0.013413258107667358 10583,2014-05-15,91.20999908447266,91.58000183105469,90.48999786376952,91.08999633789062,3015700.0,-0.005343488332350876,1.534868660344417,-0.15190203482477102,37.38562143650006,51.19826145796754,2.035385455256886,2.093154250831759,-0.5186909572506977,-2.162223542182687,22.5356757795125,1.2099990844726847,0.1555536186573221,-2.051000213623041,-3.668860216264491,-0.43314021098159117,-2.8599302149437733,-1.242070212302309,3.6032003784179665,16.744202551409938,-29.11429287118303,0.8089300013207259,5,1.4799995422363281,1.4799995422363281,-1.3124961853027344,-2.7849960327148438,0.18000030517578125,3,-0.008113122148857732,-1.0765644906347618,91.6999969482422,1.948735755856534,93.61000061035156,-1.3298883120968719,93.6500015258789,-0.008113122148857732 10584,2014-05-16,91.2699966430664,91.9800033569336,90.9800033569336,91.06999969482422,3795900.0,0.0006577958469025091,-4.263301610247761,1.6666030898340645,39.78201125076401,49.8023506813533,1.9184689203117813,1.9662087237248898,-0.4926167557455585,-2.2257807041524416,21.63819434539874,1.0,0.10600549960665262,-1.8845024108886719,-3.7284633139256727,-0.0405415078516711,-2.8064828624071794,-0.9625219593701644,3.37027475585937,18.84055300218596,-28.631033468567335,0.9219804515185034,5,1.4200019836425781,1.4200019836425781,-0.9799976348876953,-2.7499961853027344,-0.6399993896484517,4,-0.009860785905405511,1.534868660344417,91.20999908447266,-1.0765644906347618,91.6999969482422,1.948735755856534,93.61000061035156,-0.009860785905405511 10585,2014-05-19,90.66999816894531,91.02999877929688,90.4000015258789,90.86000061035156,2445600.0,-0.006573885134098734,1.3773536016583174,-0.9500267032883192,28.080154686784496,46.91692752031564,2.4605496195738112,2.5015011772915017,0.16988045183413192,-1.6418084973627174,20.922192049601694,0.8699951171875,0.009848621987273987,-2.3620006561279325,-4.515203393668983,-0.2087979185868818,-3.438602024898458,-1.2853992873574072,3.8042622885742077,7.376965457149201,-35.96840047663273,1.0766013687705283,5,1.9750022888183594,1.9750022888183594,0.3899993896484375,-1.6699981689453125,0.06999969482420454,0,-0.0007720270898625703,-4.263301610247761,91.2699966430664,1.534868660344417,91.20999908447266,-1.0765644906347618,91.6999969482422,-0.0007720270898625703 10586,2014-05-20,89.94999694824219,90.8499984741211,89.62999725341797,90.51000213623048,2742500.0,-0.007940898149810804,-1.0333276113092627,2.947357854160049,26.81253352871319,43.1158380770267,3.0602888343064194,3.114175707129462,0.9543293419107926,-0.9456958100060433,20.177191744135083,1.220001220703125,-0.1189983661306826,-2.912501907348627,-5.461045679174347,-0.3639581355229069,-4.186773793261494,-1.63823002143576,4.279807973378894,8.913630673957442,-32.415708941231145,1.2742718859128623,5,2.3100013732910156,2.3100013732910156,1.6850013732910156,-0.9499969482421875,0.4600067138671875,1,0.013785497890317355,1.3773536016583174,90.66999816894531,-4.263301610247761,91.2699966430664,1.534868660344417,91.20999908447266,0.013785497890317355 10587,2014-05-21,89.9800033569336,90.11000061035156,89.26000213623047,90.05999755859375,2490100.0,0.0003335898800382875,8.444411477980758,0.14284546532063233,27.562321747280933,39.841792753669694,2.5892820626299056,2.952818216401198,0.9714275496694995,-1.003810280127169,19.270752818517145,0.8499984741210938,-0.19953155700171976,-2.702995681762701,-5.531996886290372,0.12600552276497012,-4.117496284026544,-1.2884950794988583,3.8818169512312437,26.470621234390602,-14.137986138974075,1.4145006022638373,5,2.0449981689453125,2.0949974060058594,1.6549949645996094,-0.9800033569335938,0.839996337890625,2,0.01778171165180109,-1.0333276113092627,89.94999694824219,1.3773536016583174,90.66999816894531,-4.263301610247761,91.2699966430664,0.01778171165180109 10588,2014-05-22,89.98999786376953,90.5,89.5999984741211,89.5999984741211,1657800.0,0.00011107475509075648,-3.615399663523612,-4.875345731998093,28.859981042069734,36.37075918440631,2.1308352838425293,2.778099066185632,1.0183293679082084,-1.0354337943679752,18.309188956909537,0.9000015258789062,-0.30699995261933566,-2.4980010986328125,-5.508520620441416,0.5125184231757913,-4.003260859537107,-0.9927413377285177,3.4116406272018764,26.838066173748164,-14.835532571047391,1.5052597609043015,5,1.9550018310546875,2.085002899169922,1.6450004577636719,-0.9899978637695312,0.560005187988267,3,0.02278034337617374,8.444411477980758,89.9800033569336,-1.0333276113092627,89.94999694824219,1.3773536016583174,90.66999816894531,0.02278034337617374 10589,2014-05-23,89.9800033569336,90.12999725341795,89.48999786376953,90.12999725341795,1931200.0,-0.00011106241885983081,7.533672431334082,-0.3846003364763515,29.806217459871817,33.8624509637321,1.6285884200326564,2.6764386515191916,1.1140015276122028,-1.0492620961634032,17.74025152206501,0.6399993896484233,-0.6275174348443926,-2.3499958038330107,-5.54261857192094,0.8426269642549187,-3.946307187876968,-0.7536844197890531,3.007471498563717,40.67811221696832,-2.739063884263743,1.5963113840439616,5,1.6799964904785156,2.0949974060058594,1.6549949645996094,-0.9800033569335938,0.09999847412109375,4,0.015670104246625405,-3.615399663523612,89.98999786376953,8.444411477980758,89.9800033569336,-1.0333276113092627,89.94999694824219,0.015670104246625405 10590,2014-05-27,90.91999816894531,91.1999969482422,90.23999786376952,90.27999877929688,2829400.0,0.010446707901120345,-1.6666596024244216,-4.266836215666732,37.78069829764375,32.469588224072545,0.2912456192977686,1.676705862187049,0.29751946297200504,-2.015998826647774,16.92745459887527,1.219993591308608,-0.9069728533397523,-1.3175010681152344,-4.563206601878534,1.928204465648065,-2.940353834996884,0.3053516987664153,1.6947294146253142,85.56703463518356,39.18582954949792,1.6228527668816473,5,0.3200035095214844,1.1550025939941406,0.7150001525878906,-1.9199981689453125,-0.5699996948242188,1,-0.0031896273797595853,7.533672431334082,89.9800033569336,-3.615399663523612,89.98999786376953,8.444411477980758,89.9800033569336,-0.0031896273797595853 10591,2014-05-28,90.91000366210938,91.54000091552734,90.69000244140624,91.19000244140624,1909700.0,-0.00010992638624307549,-1.3611028694951355,-0.4374985098824373,18.90026165519194,30.552200122757768,-0.13637244294778839,1.543749574563634,0.4241081187922191,-2.015991000832031,15.627305841085931,0.849998474121108,-1.2437684973839964,-1.186495590209958,-4.404092830265739,2.031101649845823,-2.7952942102378557,0.42230302981793955,1.3692513767272345,72.36852672297253,30.37917662933441,1.6087986200278936,5,-0.29000091552734375,1.1649971008300781,0.8649940490722656,-1.910003662109375,0.46999359130857954,2,-0.0018700450059569995,-1.6666596024244216,90.91999816894531,7.533672431334082,89.9800033569336,-3.615399663523612,89.98999786376953,-0.0018700450059569995 10592,2014-05-29,91.0999984741211,91.20999908447266,90.33000183105469,90.9499969482422,1513100.0,0.0020899219487207077,3.7567066004082728,-0.5357220708446631,22.395694669066756,28.886652704154066,-0.469835710802073,1.24096000598459,0.3495162952216049,-2.221355953911882,14.414890478753081,0.8799972534179688,-1.4983791437342688,-0.8845008850097713,-4.075682031591214,2.306680261571671,-2.4800914583004925,0.7110896882809499,0.8773312744549031,78.53649822477279,39.44908150810903,1.5955905732907247,5,-0.4799957275390625,0.9750022888183594,0.6749992370605469,-1.8300018310546875,-0.30999755859375,3,-0.007574037580337922,-1.3611028694951355,90.91000366210938,-1.6666596024244216,90.91999816894531,7.533672431334082,89.9800033569336,-0.007574037580337922 10593,2014-05-30,91.16999816894531,91.3000030517578,90.66000366210938,90.86000061035156,1768400.0,0.0007683830515552437,1.24558303886932,2.0666293677841336,22.530220208863895,26.96978703283183,-0.6102841433138906,1.0640595281263074,0.41036267250933633,-2.2944994241597385,13.851476709582656,0.6399993896484233,-1.7592649454388436,-0.7120010375976591,-3.8675841595266434,2.443582084331325,-2.289792598562144,0.8657905233668259,0.5355988183961244,81.95111240128323,46.11461704361744,1.5777915609644908,5,-0.7699966430664062,0.9050025939941406,0.6049995422363281,-1.9000015258789062,-1.049995422363267,4,-0.003838965461779642,3.7567066004082728,91.0999984741211,-1.3611028694951355,90.91000366210938,-1.6666596024244216,90.91999816894531,-0.003838965461779642 10594,2014-06-02,91.18000030517578,91.68000030517578,91.1500015258789,91.29000091552734,1941100.0,0.00010970863695680677,-5.235346916793825,-0.3548434731246308,25.73663651870484,26.709396125267425,-0.7089482559964466,0.966574099927314,0.5249940180919026,-2.3140058521418325,13.22317385174839,0.529998779296875,-1.7557769407568031,-0.6149990081787138,-3.7459339272502064,2.515935910892779,-2.180466467714453,0.9504684513570254,-1.9199981689453125,65.27783664646327,30.15507556995854,1.565467459535746,6,-0.7099990844726562,0.8950004577636719,0.45999908447265625,-1.910003662109375,-2.0199966430664062,0,-0.006909379812562011,1.24558303886932,91.16999816894531,3.7567066004082728,91.0999984741211,-1.3611028694951355,90.91000366210938,-0.006909379812562011 10595,2014-06-03,90.83999633789062,91.13999938964844,90.4000015258789,90.70999908447266,1589600.0,-0.0037289314120111383,1.0273820845918293,-1.1817866555694272,24.304151874939848,26.430687052625945,-0.38252020032254563,1.2236089760556155,0.9150702911153132,-1.9700916187864124,13.270000856501019,0.779998779296875,-1.74412205535549,-0.8625026702880803,-3.9914154771070827,2.266410136530922,-2.4269590736975886,0.7019537331214281,-1.5315942382812437,37.77741357581649,2.5729676306313607,1.5644564034095017,6,-0.3699951171875,1.2350044250488281,0.9450035095214844,-1.5699996948242188,-2.7199935913085938,1,-0.008366298298923769,-5.235346916793825,91.18000030517578,1.24558303886932,91.16999816894531,3.7567066004082728,91.0999984741211,-0.008366298298923769 10596,2014-06-04,90.83999633789062,91.16999816894531,90.68000030517578,90.72000122070312,1431000.0,0.0,-3.9000534065766383,0.9230588649568636,37.64360004209329,27.550829085382876,-0.2715541098182399,1.1295154161992258,1.0090512274630612,-1.9603935934567431,13.165983346546081,0.48999786376953125,-1.7676688528737543,-0.7660026550292969,-3.8752779986651973,2.3432726886066035,-2.32064032684724,0.7886350167886462,-1.4841622741699183,37.77741357581649,0.25020505182566666,1.5546376718179502,6,-0.25499725341796875,1.2350044250488281,0.9450035095214844,-1.5699996948242188,-2.30999755859375,2,-0.005394076216680199,1.0273820845918293,90.83999633789062,-5.235346916793825,91.18000030517578,1.24558303886932,91.16999816894531,-0.005394076216680199 10597,2014-06-05,91.3000030517578,91.58999633789062,90.80999755859376,91.1999969482422,1888900.0,0.005063922637734697,1.294138766717488,0.8334181078329269,51.30440936140644,30.044654454198067,-0.5862816598356062,0.43755179960810153,0.6312881960788985,-2.420383265637909,11.749614806020748,0.7799987792968608,-1.6382597628189615,-0.1444961547851733,-2.9333190593682588,2.644326749797912,-1.538907607076709,1.2499152975063623,-1.8976856632079944,70.31268626469145,28.910830572865756,1.394411452291542,6,-0.715003967285142,0.7749977111816548,0.7349967956543111,-2.030006408691392,-2.7900009155273295,3,0.0008761686635958554,-3.9000534065766383,90.83999633789062,1.0273820845918293,90.83999633789062,-5.235346916793825,91.18000030517578,0.0008761686635958554 10598,2014-06-06,92.3000030517578,92.41999816894531,91.3499984741211,91.3499984741211,2756700.0,0.010952902153060107,-1.2526200820758278,9.499465974979671,61.73130230011893,33.591886103114405,-1.3680088573029252,-0.7572128776822211,-0.24832925647244508,-3.410559312544848,10.3546154525529,1.1199951171875142,-1.3982775414773272,0.954503631591777,-1.535015134646116,3.44402239782967,-0.29025575152716954,2.1992630147107235,-2.8521320048754717,94.05963779200353,47.74658010874758,1.2447593831189443,6,-0.9700050354003764,-0.22500228881834516,-0.2650032043456889,-3.030006408691392,-3.7400054931640483,4,-0.016359719244903093,1.294138766717488,91.3000030517578,-3.9000534065766383,90.83999633789062,1.0273820845918293,90.83999633789062,-0.016359719244903093 10599,2014-06-09,93.0,93.77999877929688,92.36000061035156,92.4499969482422,2817100.0,0.007583932016228312,-2.8904287117744194,0.578947791100147,75.94662470773748,37.83254459312482,-1.7819609620349297,-1.6471990058247883,-0.8021757419525386,-4.099595800296498,9.359305904077434,1.4799957275390767,-1.1330857922157662,1.7215003967285156,-0.4846953470574249,3.927696140514456,0.6184025248355454,2.824598268621486,-3.4332438682351523,76.92309428630116,24.623866783391435,1.1030978718929711,6,-0.9449996948242188,-0.9249992370605469,-0.9650001525878906,-3.7300033569335938,-3.5500030517578125,0,-0.03096771240234364,-1.2526200820758278,92.3000030517578,1.294138766717488,91.3000030517578,-3.9000534065766383,90.83999633789062,-0.03096771240234364 10600,2014-06-10,92.4499969482422,92.98999786376952,92.0999984741211,92.69000244140624,1793400.0,-0.0059140113092236435,1.1190554041780578,-0.4363712026632971,78.93523833071393,44.50309755707171,-1.1086950848844879,-1.2561081257891686,-0.13809173510826156,-3.543316068531027,8.342387520415938,0.9000015258789062,-0.8799610166542493,1.2314975738525504,-0.7577396507902421,3.220734798495343,0.23687896153116128,2.2261161861739396,-2.6304462576254366,57.096694009446146,-0.6619950500284375,0.9946186123213929,6,-0.39499664306642046,-0.3749961853027486,-0.41499710083009234,-3.1800003051757955,-5.0199966430664205,1,-0.035586732230772467,-2.8904287117744194,93.0,-1.2526200820758278,92.3000030517578,1.294138766717488,91.3000030517578,-0.035586732230772467 10601,2014-06-11,91.41999816894531,92.04000091552734,91.12999725341795,92.01000213623048,2233900.0,-0.011141144546208404,1.8000046950010413,2.458293597813307,63.533825421159584,49.07400097397092,0.0014016107134722233,-0.4201315543598412,0.9302835889979235,-2.513445274755867,7.585604240270029,1.3199996948242472,-0.6449146512213417,0.31099891662597656,-1.3355333605188235,1.9575311937707767,-0.5122672219464164,1.1342650551983695,-1.36282059300774,20.53873264762963,-39.476678810530956,0.8232661385724,6,0.6700019836425781,0.6550025939941406,0.8350009918212891,-2.1500015258789062,-3.7900009155273438,2,-0.03609708475671647,1.1190554041780578,92.4499969482422,-2.8904287117744194,93.0,-1.2526200820758278,92.3000030517578,-0.03609708475671647 10602,2014-06-12,90.47000122070312,91.5999984741211,90.11000061035156,91.23999786376952,2352900.0,-0.010391566038828626,1.0,1.3050702804752914,53.833900664099964,52.552187691219366,0.9528364481257228,0.45639192489237246,1.8893890203407864,-1.5614375122915334,7.888318558995393,1.4899978637695312,-0.5447364373663248,-0.577498245239255,-2.222968665694239,1.0679721752157292,-1.400233455466747,0.2452369649882371,3.30999755859375,9.809285830107644,-52.155511610233916,0.8227352102274892,6,1.4749984741210938,1.6049995422363281,1.8674983978271484,-1.2000045776367188,-2.8300018310546875,3,-0.021443599151431236,1.8000046950010413,91.41999816894531,1.1190554041780578,92.4499969482422,-2.8904287117744194,93.0,-0.021443599151431236 10603,2014-06-13,90.47000122070312,90.87999725341795,90.3000030517578,90.45999908447266,1785500.0,0.0,-2.515178137932326,-0.012989843943522657,53.91998769529748,55.68367115528521,0.9421800296385925,0.41962501425389576,1.8822438920034017,-1.5598852788567825,7.808434711508045,0.5799942016601562,-0.32709001677440597,-0.5404983520507756,-2.2037665079241293,1.1227698038225782,-1.3721324299874453,0.2911357258858942,3.236597595214846,9.809285830107644,-52.582414285652035,0.8316340779366757,6,1.4749984741210938,1.6049995422363281,2.582500457763672,-1.1150016784667969,-2.0699996948242188,4,-0.02166462980022743,1.0,90.47000122070312,1.8000046950010413,91.41999816894531,1.1190554041780578,92.4499969482422,-0.02166462980022743 10604,2014-06-16,90.37000274658205,90.45999908447266,89.95999908447266,90.31999969482422,1672200.0,-0.0011053219052924446,3.3479068533138725,4.999237223494937,44.91685928199036,57.97397197829083,1.0227504098521933,0.47299162481077417,1.9686299902341773,-1.447404054217614,8.130549102921714,0.5100021362304688,-0.14513913100286402,-0.595497131347642,-2.2777942799091306,1.0868000172138466,-1.4366457056283934,0.24565144293310937,3.264664105224597,13.531479448468106,-44.031429629159874,0.8411485742807467,6,1.4999961853027202,1.6549987792968608,2.747497558593736,-0.950004577636733,-2.920005798339858,0,-0.02002882740928935,-2.515178137932326,90.47000122070312,1.0,90.47000122070312,1.8000046950010413,91.41999816894531,-0.02002882740928935 10605,2014-06-17,90.5999984741211,90.66999816894531,89.7699966430664,90.36000061035156,1441500.0,0.002545045043143457,3.736884373682414,4.799664327127107,47.24684423424826,59.04099911075249,0.8438731096502039,0.2503166752316872,1.7348283836681162,-1.6509984116224103,7.993813940406219,0.9000015258789062,0.04330105843939691,-0.3620014190673828,-2.0471759422539293,1.3231731041191637,-1.204588680660649,0.4805858425258833,2.8876816669921936,36.56388849677683,-18.336125536140223,0.8425872615932716,6,1.1749992370605469,1.345001220703125,2.5175018310546875,-1.1800003051757812,-3.6199951171875,1,-0.01269317378859991,3.3479068533138725,90.37000274658205,-2.515178137932326,90.47000122070312,1.0,90.47000122070312,-0.01269317378859991 10606,2014-06-18,91.19000244140624,91.22000122070312,90.01000213623047,90.41999816894531,1554900.0,0.006512185179050167,1.9156540123173085,3.2083796929140775,50.74630075977542,58.978987043904596,0.3450213794232013,-0.25510540177565133,1.169717762208549,-2.1736987686220886,7.233905660963356,1.2099990844726562,0.209047819817485,0.1660022735595561,-1.4523183045867256,1.7843228517058378,-0.6431580155135919,0.9751625626327041,2.0746166898242393,77.59586762388295,24.62465969678898,0.809160289073143,6,0.5849952697754048,0.4699974060058736,1.9274978637695455,-1.6600036621093608,-5.020004272460923,2,-0.04123261361514308,3.736884373682414,90.5999984741211,3.3479068533138725,90.37000274658205,-2.515178137932326,90.47000122070312,-0.04123261361514308 10607,2014-06-19,91.58000183105469,91.86000061035156,90.87999725341795,91.01000213623048,1817500.0,0.004276777927482156,-1.3614269562739099,0.7402552365099133,53.22837218914154,58.034217031573775,-0.001210635887119338,-0.5471432373116016,0.7648461015812984,-2.500788314809469,6.37192336307251,0.980003356933608,0.4386019233485996,0.4760017395019531,-1.082085876930421,2.034089355934327,-0.3030420687142339,1.2550455477181401,1.4749399508859398,86.60295465081897,35.756788084152205,0.7790438082161868,6,0.19499588012695312,-0.060001373291015625,1.5374984741210938,-1.8550033569335938,-5.569999694824219,3,-0.04313173726425146,1.9156540123173085,91.19000244140624,3.736884373682414,90.5999984741211,3.3479068533138725,90.37000274658205,-0.04313173726425146 10608,2014-06-20,92.04000091552734,92.11000061035156,91.66000366210938,91.87999725341795,2796600.0,0.00502292067345933,1.9999491378871879,0.28070832942943325,56.32353106171956,55.853873293127336,-0.5609605819315533,-0.8913886110454001,0.2679336060065225,-2.9038248641056157,5.872868097446395,0.529998779296875,0.5733554329656414,0.8335006713867159,-0.6852416615387114,2.352243004312143,0.07412950492400228,1.5928718378494295,0.8178441580808311,97.0085651219886,46.005576792582204,0.7593711664627165,6,-0.660003662109375,-0.5200004577636719,0.9300003051757812,-1.9449996948242188,-6.209999084472656,4,-0.04780531814550015,-1.3614269562739099,91.58000183105469,1.9156540123173085,91.19000244140624,3.736884373682414,90.5999984741211,-0.04780531814550015 10609,2014-06-23,91.38999938964844,92.48999786376952,91.33999633789062,91.33999633789062,2375300.0,-0.0070621634008398715,-44.99725358559601,0.31251192065608513,53.86781297147187,53.06860380876711,-0.18255198606672707,-0.1373811707307624,0.8933398215169319,-2.189523980495295,5.370085251333633,1.150001525878892,0.606112983602813,0.112999343872076,-1.2927197777393502,1.5187184654835022,-0.58986021693363,0.815858904677782,1.282574778127227,59.55889777737917,6.598635079513997,0.702859560805712,6,-0.26000213623046875,0.13000106811523438,1.2999992370605469,-0.9899978637695312,-5.959999084472656,0,-0.032716904297388605,1.9999491378871879,92.04000091552734,-1.3614269562739099,91.58000183105469,1.9156540123173085,91.19000244140624,-0.032716904297388605 10610,2014-06-24,90.62999725341795,91.73999786376952,90.5,91.23999786376952,2042900.0,-0.008316031746429475,-1.8505858004771196,-12.199267622825754,48.6658258501633,51.41660385643419,0.32646475406899356,0.6321937600484375,1.6429417988025108,-1.379367753133792,5.491291710014852,1.239997863769517,0.4825022927335283,-0.6325027465820483,-2.0595480509794157,0.7945425578153191,-1.3460253987807391,0.08101990561664252,1.868422262875157,24.999846181296448,-28.646593812103703,0.7135226521986872,6,0.5000000000000142,0.8900032043457173,2.06000137329103,-0.2299957275390483,-5.519996643066392,1,-0.03508772372886548,-44.99725358559601,91.38999938964844,1.9999491378871879,92.04000091552734,-1.3614269562739099,91.58000183105469,-0.03508772372886548 10611,2014-06-25,90.73999786376952,91.06999969482422,89.97000122070312,90.3000030517578,2810500.0,0.0012137329105723627,-1.0000000000000517,-0.721302248793056,46.27655958793135,50.57689929241546,0.12277316124216497,0.5363000908408395,1.509742501550292,-1.4281657738695372,5.8299509366849644,1.0999984741210938,0.21030444517609226,-0.5140018463134908,-1.951872102108723,0.9238684094817415,-1.2329369742110998,0.20493328158411828,1.75,30.555463047341274,-20.116030689301287,0.7189351278976127,6,0.3899993896484517,0.7800025939941548,1.9050025939941548,0.07500076293946734,-5.779998779296861,2,-0.04143701339381678,-1.8505858004771196,90.62999725341795,-44.99725358559601,91.38999938964844,1.9999491378871879,92.04000091552734,-0.04143701339381678 10612,2014-06-26,90.41000366210938,90.62999725341795,89.9800033569336,90.36000061035156,1827300.0,-0.003636700566772899,1.653089187842647,0.11364463942015918,36.20436557879902,48.60849683502674,0.4954651547295157,0.8558300167820221,1.8154491370604546,-1.0194253016348398,5.908822977393399,0.7599945068359233,-0.06229337661568479,-0.8094963073730526,-2.2952387197479283,0.6762461050018231,-1.5523675135604833,-0.06662510118562182,1.916794128417962,17.460437600855077,-26.577549603894216,0.7428712061874359,6,0.7199935913085938,1.1099967956542969,1.8499946594238281,0.4049949645996094,-5.140007019042969,3,-0.0468975259531047,-1.0000000000000517,90.73999786376952,-1.8505858004771196,90.62999725341795,-44.99725358559601,91.38999938964844,-0.0468975259531047 10613,2014-06-27,90.81999969482422,90.87000274658205,90.16999816894531,90.2699966430664,5211400.0,0.004534852517505961,1.1538299021103278,10.99938968568813,33.38411850700885,47.32708119336213,0.15682980890709075,0.440872295189223,1.3593160875760049,-1.3527606974695061,6.044614164621056,0.700004577636733,-0.1979907396994065,-0.3820003509521541,-1.8784044650495701,1.114403763145262,-1.130202408000855,0.3662017060965468,1.3533900268554646,33.73014311188904,-5.894127575969954,0.7482020570487047,6,0.30999755859375,0.8149986267089844,1.230001449584961,-0.005001068115234375,-5.529998779296875,4,-0.052961875960762295,1.653089187842647,90.41000366210938,-1.0000000000000517,90.73999786376952,-1.8505858004771196,90.62999725341795,-0.052961875960762295 10614,2014-06-30,90.5500030517578,91.9499969482422,90.13999938964844,90.87999725341795,3243800.0,-0.002972876502682964,-2.147817664346994,-0.5999861284505479,34.87262036373333,45.95216742997159,0.5085210567751943,0.69698597853899,1.5710276036757165,-1.0003485714545945,6.585992273866581,1.8099975585937642,-0.21354345278012943,-0.6204971313476761,-2.1451086476931778,0.9041143849978255,-1.382802889520434,0.14180862682508177,1.4791830852050936,29.29308497930718,-7.78556981315522,0.7623057581727533,6,0.6799964904785298,1.0849952697754048,1.4599971771240376,0.2649955749511861,-5.139999389648423,0,-0.05212590901852521,1.1538299021103278,90.81999969482422,1.653089187842647,90.41000366210938,-1.0000000000000517,90.73999786376952,-0.05212590901852521 10615,2014-07-01,90.08000183105469,90.80999755859376,89.62999725341797,90.80999755859376,3464900.0,-0.005190515790865935,2.2328964695553153,2.212147134302866,38.28671655129174,44.567769184584506,1.0024187913879246,1.1669617195686612,1.985107107662003,-0.46148427588028085,6.610916080498817,1.1800003051757955,-0.24031606214026624,-1.0524986267089815,-2.648029595352398,0.5430323419344347,-1.8502641110306968,-0.2547331423872663,1.8699951171875142,19.396751587538972,-18.95724477062994,0.7977654843217107,7,0.9799957275390625,1.6249961853027344,1.7874984741210938,0.7349967956542969,-4.709999084472656,1,-0.05162079741738901,-2.147817664346994,90.5500030517578,1.1538299021103278,90.81999969482422,1.653089187842647,90.41000366210938,-0.05162079741738901 10616,2014-07-02,90.3499984741211,90.5199966430664,89.9800033569336,90.2699966430664,1785900.0,0.002997298374535884,1.5714078110808356,-0.10959219079868518,48.80949317364036,44.0767826273066,0.6713349358791163,0.9047610278846321,1.6540810117645321,-0.6783915494318649,6.663819910092708,0.5399932861328125,-0.18638034828157402,-0.7580020904540987,-2.3871388583525146,0.8711346774443172,-1.5725704744033067,0.05656629349510922,1.599998474121108,31.03453945745771,-10.478656726544273,0.814568383949211,7,0.7099990844726562,1.3549995422363281,1.3075027465820312,0.4650001525878906,-3.3699951171875,2,-0.057996656914946376,2.2328964695553153,90.08000183105469,-2.147817664346994,90.5500030517578,1.1538299021103278,90.81999969482422,-0.057996656914946376 10617,2014-07-03,91.37999725341795,91.5,90.76000213623048,91.0500030517578,1798200.0,0.011400097362391115,1.5964851226725194,4.12483311081442,57.49586792440966,44.20704227871661,-0.4358526020102147,-0.12536503920124176,0.5663483302576964,-1.66154636050085,7.353614008973971,1.1500015258789062,-0.13447222210110965,0.26799697875975426,-1.3635156342537442,1.8995095917732527,-0.5477593277469879,1.0837532852664964,0.38439971923830285,75.43104440505405,28.672068114712303,0.8157563065067486,7,-0.31999969482420454,0.32500076293946734,-0.03249549865721235,-0.5649986267089702,-4.2199935913085795,3,-0.07025605561292758,1.5714078110808356,90.3499984741211,2.2328964695553153,90.08000183105469,-2.147817664346994,90.5500030517578,-0.07025605561292758 10618,2014-07-07,90.79000091552734,91.33999633789062,90.31999969482422,90.97000122070312,2135800.0,-0.006456515163317578,1.2174068084753493,-0.5454650544470904,53.201214193503276,44.13297574783121,-0.04672965935048978,0.3643877756886127,1.0802484840347688,-1.0292579755955984,7.443870773044357,1.0599975585937358,-0.16431853964070342,-0.24649925231933878,-1.7835529168838633,1.2905544122451857,-1.015026084601601,0.5220275799629235,0.8036440795898443,50.000164426627606,-0.9221330229116447,0.7685268322822647,7,-3.814697265625e-06,0.9149971008300781,0.5575008392333984,0.024997711181640625,-4.30999755859375,0,-0.060799693983887626,1.5964851226725194,91.37999725341795,1.5714078110808356,90.3499984741211,2.2328964695553153,90.08000183105469,-0.060799693983887626 10619,2014-07-08,90.12000274658205,91.01000213623048,90.08000183105469,90.75,3261500.0,-0.007379647121808941,-1.619722547576361,3.4999788072732647,46.5714516153644,43.90026749952022,0.4740229974213861,0.8512025728440022,1.6889745339589837,-0.311492844786315,6.51108877108509,0.9300003051757955,-0.26600046638529307,-0.7724975585937415,-2.0532829319735555,0.5082878147860725,-1.4128902452836485,-0.13210487190383446,1.3799972534179545,26.203463821628226,-25.438939184824207,0.6403926866899083,7,0.6699943542480327,1.5849952697753764,1.1174983978271342,0.6949958801269389,-5.630004882812514,1,-0.0535952250760211,1.2174068084753493,90.79000091552734,1.5964851226725194,91.37999725341795,1.5714078110808356,90.3499984741211,-0.0535952250760211 10620,2014-07-09,89.16000366210938,90.2300033569336,88.41999816894531,90.08999633789062,4591400.0,-0.010652452898522347,1.9917275123267633,1.4761852861035756,36.2279217969396,42.78375218941002,1.345017993391778,1.635962565262389,2.58721104716318,0.7079413482244092,5.817246298115886,1.8100051879882812,-0.46872510175565196,-1.5679969787597656,-2.8516184268171116,-0.2843755307024196,-2.2098077027884386,-0.9261862547310926,2.1903961181640597,24.02613809195892,-23.328141583348618,0.6418107240286699,7,1.024993896484375,1.9399948120117188,2.112497329711914,1.6549949645996094,-4.2700042724609375,2,-0.04205921765337084,-1.619722547576361,90.12000274658205,1.2174068084753493,90.79000091552734,1.5964851226725194,91.37999725341795,-0.04205921765337084 10621,2014-07-10,88.12000274658203,88.95999908447266,87.87999725341797,88.37000274658203,4364900.0,-0.011664433297565169,-1.9588645959617073,0.26881932138872483,28.428883318508866,41.919809716044455,2.2063056489436548,2.546626865224539,3.5211424587982805,1.8020929202589713,6.04847217982304,1.2800064086914062,-0.6484463432384757,-2.442998123168948,-4.13538311436038,-0.7506131319775164,-3.289190618764664,-1.5968056275732323,2.9373568725585955,6.629980968679463,-34.28241287773028,0.846192495595713,7,1.7949943542480469,2.7099952697753906,3.152498245239258,2.7249984741210938,-3.3199996948242188,3,-0.031207443421314096,1.9917275123267633,89.16000366210938,-1.619722547576361,90.12000274658205,1.2174068084753493,90.79000091552734,-0.031207443421314096 10622,2014-07-11,88.52999877929688,88.62999725341797,87.16999816894531,87.94000244140625,3823800.0,0.004652701088695199,2.6962316265234776,-2.3599853515625,27.979851451359764,41.31933559875011,1.6780511058973673,2.0910477812922608,3.020227204025261,1.460997055085329,6.617716274574042,1.4599990844726562,-0.7284964852519522,-1.936001968383792,-3.8576822169317637,-0.01432171983582009,-2.896842092657778,-0.975161844109806,2.1460773559570328,32.61393783047002,-1.1529866600170067,0.9608401242739883,7,1.029998779296875,1.9449996948242188,2.8000011444091797,2.31500244140625,-2.4199981689453125,4,-0.01750813784858829,-1.9588645959617073,88.12000274658203,1.9917275123267633,89.16000366210938,-1.619722547576361,90.12000274658205,-0.01750813784858829 10623,2014-07-14,88.51000213623047,89.22000122070312,88.47000122070312,89.19000244140625,3242200.0,-0.00022587420470043806,1.0270328786613467,-1.1525500439662753,30.381419134881654,40.82031323998881,1.4929109297403897,2.0624186312105905,2.951066098010898,1.5634104257809724,7.038012813772488,0.75,-0.8057523684751686,-1.8579986572265597,-3.9693661805224707,0.2533688660693514,-2.913682418874515,-0.8023148955786041,1.675223083740235,34.89590059544966,4.210079455436684,1.055683761647954,7,0.8249969482421875,1.964996337890625,2.819997787475586,2.3349990844726562,-2.8000030517578125,0,-0.015252496232496249,2.6962316265234776,88.52999877929688,-1.9588645959617073,88.12000274658203,1.9917275123267633,89.16000366210938,-0.015252496232496249 10624,2014-07-15,88.55999755859375,89.08000183105469,88.27999877929688,88.3499984741211,3072800.0,0.0005648561875111202,-3.571465940054496,-0.3088220444524229,34.38906424949052,40.3872407620109,1.2638553798766026,1.9709195408570963,2.8203271128085134,1.5837064002094081,7.2740291280706275,0.8000030517578125,-0.7826985737976742,-1.7175029754638729,-3.97838131609862,0.5433753651708741,-2.8479421457812464,-0.5870638051464994,1.203095874233398,45.42473964111987,13.440542352523998,1.1304391703173764,7,0.7750015258789062,1.9150009155273438,3.1425018310546875,2.285003662109375,-2.6899948120117188,1,-0.02348683670958751,1.0270328786613467,88.51000213623047,2.6962316265234776,88.52999877929688,-1.9588645959617073,88.12000274658203,-0.02348683670958751 10625,2014-07-16,89.44999694824219,89.5199966430664,88.30999755859375,88.58999633789062,3632600.0,0.010049677215264063,1.4199981689453125,4.095258855585831,41.29549987181327,39.55235261736344,0.3074202779645532,1.0438670819574156,1.865675857751313,0.7767532013523066,7.565367324186019,1.2099990844726562,-0.7566115884382896,-0.7700035095214872,-3.054716723157995,1.5147097041150204,-1.912360116339741,0.3723530972967666,-2.279998779296875,97.0212876478399,62.177215545539696,1.142356606818253,7,-0.11499786376953125,0.6300010681152344,2.6150035858154297,1.3950042724609375,-3.2399978637695312,2,-0.055449963708133265,-3.571465940054496,88.55999755859375,1.0270328786613467,88.51000213623047,2.6962316265234776,88.52999877929688,-0.055449963708133265 10626,2014-07-17,87.43000030517578,89.0,87.31999969482422,88.83000183105469,4071000.0,-0.02258241153697549,-1.0740709344108657,-1.6279075956778624,33.62629752563606,36.900178128610825,2.0893766207962443,2.9173022790295704,3.7936362697583235,2.867136558500448,8.399877649752089,2.1299972534179688,-0.7854477245449516,-2.6020000457763643,-5.153817145542604,-0.05018294601012485,-3.877908595659477,-1.3260914958932517,-0.21300216674804062,11.063927874579166,-24.905889030226234,1.2759085498831173,7,1.8249969482421875,2.3999977111816406,4.635000228881836,3.4150009155273438,-2.6699981689453125,3,-0.029051823249015563,1.4199981689453125,89.44999694824219,-3.571465940054496,88.55999755859375,1.0270328786613467,88.51000213623047,-0.029051823249015563 10627,2014-07-18,87.62999725341797,88.23999786376953,87.56999969482422,87.7699966430664,2834200.0,0.0022875094080303526,-4.153940958976466,0.09999945504384172,32.05841613558222,34.550978344397365,1.4544531416006805,2.536242392358673,3.445290674757814,2.7513792382023325,8.784905534523343,0.80999755859375,-0.819669397148516,-2.204502868652341,-4.861136805982511,0.45213106867782926,-3.532819837317433,-0.8761858999872487,-0.36693914489745794,14.090817664153587,-21.24680104031786,1.3283169686650877,7,1.4600028991699219,2.200000762939453,4.452503204345703,3.8100013732910156,-2.5199966430664062,4,-0.032294811027736015,-1.0740709344108657,87.43000030517578,1.4199981689453125,89.44999694824219,-3.571465940054496,88.55999755859375,-0.032294811027736015 10628,2014-07-21,87.63999938964844,88.05999755859375,87.19999694824219,87.4000015258789,2590800.0,0.00011414055168290638,-1.687472433154124,-1.7142779291553134,33.140137276466035,33.05861008451977,1.0623509517646994,2.2974954423711154,3.2920569700077493,2.821740037666032,9.088271379383484,0.8600006103515625,-0.9623318097941649,-1.9745006561279297,-4.590552018045344,0.6415507057894843,-3.2825263370866367,-0.6664749751692227,1.8799972534179688,18.96562496917001,-16.42869188395295,1.3080256809587063,7,1.0600013732910156,2.1899986267089844,4.370000839233398,3.9650001525878906,-3.5400009155273438,0,-0.017457768027752785,-4.153940958976466,87.62999725341797,-1.0740709344108657,87.43000030517578,1.4199981689453125,89.44999694824219,-0.017457768027752785 10629,2014-07-22,88.4000015258789,88.93000030517578,88.05999755859375,88.20999908447266,2389300.0,0.008671863778221711,-2.550991810170336,0.7916838859395365,40.582931833907935,33.542500088627364,0.036552557346439585,1.3723667844150071,2.3927672352567413,2.137436396808255,8.848919194018492,1.2900009155273438,-1.2503386584902074,-1.0649986267089844,-3.594125658642838,1.4641284052248693,-2.329562142675911,0.19956488925794247,1.073595123291014,51.724342046848435,13.715456466530213,1.2645635159669233,7,-0.055004119873046875,1.4299964904785156,3.6099987030029297,3.674999237060547,-4.5500030517578125,1,-0.03042989134585883,-1.687472433154124,87.63999938964844,-4.153940958976466,87.62999725341797,-1.0740709344108657,87.43000030517578,-0.03042989134585883 10630,2014-07-23,87.44999694824219,88.55999755859375,87.37999725341797,88.4800033569336,2974000.0,-0.010746657932563575,-1.017084542401617,-5.421016704143913,34.895798977818245,34.261046272995074,0.8029193447600278,2.183887579571305,3.2118172679411146,3.1430552974646986,9.50015196589615,1.1800003051757812,-1.5150751649520942,-1.8560031890869197,-4.474990394052071,0.7629840158782315,-3.1654967915694954,-0.5465095866043441,1.9781277069091772,13.888865341414828,-23.96941186494955,1.3094936024825732,7,0.8950004577636719,2.3800010681152344,4.497503280639648,4.625003814697266,-3.4799957275390625,2,-0.018067401449942677,-2.550991810170336,88.4000015258789,-1.687472433154124,87.63999938964844,-4.153940958976466,87.62999725341797,-0.018067401449942677 10631,2014-07-24,86.9800033569336,87.5999984741211,86.8499984741211,87.19000244140625,3273300.0,-0.0053744266176105615,-2.191429267104943,0.20388133772823228,25.663691420623763,34.00369515846885,1.2227873259789135,2.485164391572667,3.5439844950280985,3.650048685886361,10.463817238285653,0.75,-1.710566626990925,-2.1379970550537166,-4.861297297979377,0.5853031878719435,-3.4996471765165467,-0.7763469335908866,2.4035587440795894,6.250229248431941,-25.74597897434966,1.3616501214628305,7,1.2049942016601562,2.6899948120117188,4.879995346069336,5.094997406005859,-2.8900070190429688,3,-0.008852658573731298,-1.017084542401617,87.44999694824219,-2.550991810170336,88.4000015258789,-1.687472433154124,87.63999938964844,-0.008852658573731298 10632,2014-07-25,86.16999816894531,86.94999694824219,85.88999938964844,86.88999938964844,3398300.0,-0.009312544915229815,1.5238147138964577,3.4285921889191644,25.05394549836248,33.41175364330006,1.8582345242130316,3.12126072709475,4.26548385403774,4.497988347898044,11.674109343027897,1.0900039672851562,-1.776241799651558,-2.736001968383789,-5.686480698847589,0.21447676208001099,-4.211241333615689,-1.260762603151889,3.1122213869921893,9.210483387249377,-19.661166863416796,1.4752393652319011,7,1.5349998474121094,3.020000457763672,5.5475006103515625,5.905002593994141,-2.4000015258789062,4,-0.01636295767292928,-2.191429267104943,86.9800033569336,-1.017084542401617,87.44999694824219,-2.550991810170336,88.4000015258789,-0.01636295767292928 10633,2014-07-28,86.01000213623047,86.12999725341797,85.19000244140625,86.0,5173400.0,-0.001856748707376732,6.5201879940183725,-0.013891832323146697,26.514241270649492,32.53677331231772,1.817434685436595,3.059278169446131,4.349086603899963,4.690743116036089,13.142487862045387,0.9799957275390625,-1.6873473527239184,-2.6554981231689396,-5.730589865076681,0.4195936187388014,-4.193043994122803,-1.1179522522150762,3.068684209729696,21.92513805336091,-6.983124490156548,1.5375458709538685,7,1.3449974060058594,2.829998016357422,5.6374969482421875,6.064998626708984,-2.8400039672851562,0,-0.010463917027387137,1.5238147138964577,86.16999816894531,-2.191429267104943,86.9800033569336,-1.017084542401617,87.44999694824219,-0.010463917027387137 10634,2014-07-29,85.83000183105469,86.45999908447266,85.69000244140625,85.83000183105469,3803500.0,-0.002092783405477472,-4.5,0.0,29.109111063886004,31.18273011143691,1.753902158900246,3.022502368479067,4.447092746386517,4.881870989129965,13.720624045487146,0.7699966430664062,-1.6349552080781393,-2.5994983673095646,-5.788019845725714,0.5890231111065845,-4.193759106517646,-1.005237628101483,2.9375898025411686,18.99110732785163,-10.099533074773145,1.5942607392080765,7,1.2649993896484375,3.009998321533203,5.619997024536133,6.244998931884766,-2.720001220703125,1,-0.020156161249289983,6.5201879940183725,86.01000213623047,1.5238147138964577,86.16999816894531,-2.191429267104943,86.9800033569336,-0.020156161249289983 10635,2014-07-30,85.43000030517578,86.05999755859375,85.01000213623047,85.95999908447266,2744200.0,-0.004660392838698235,1.8767166238163917,-100.0,31.650700073691965,30.963219283443124,1.7027629012243182,3.2214405398453607,4.77810421835278,5.281685792936031,14.910184705373442,1.0499954223632812,-1.638893653810669,-2.7669998168945256,-6.1225418798488676,0.5885422460598164,-4.444770848371704,-1.0892287854173475,3.0513841930449104,16.216168447843145,-15.066399326023692,1.6777710314771714,7,1.5400009155273438,3.049999237060547,5.894998550415039,6.645000457763672,-2.6399993896484375,2,-0.018494695369431713,-4.5,85.83000183105469,6.5201879940183725,86.01000213623047,1.5238147138964577,86.16999816894531,-0.018494695369431713 10636,2014-07-31,85.11000061035156,85.66000366210938,84.52999877929688,85.0,3906000.0,-0.0037457531743076977,-1.1523839972098295,-0.2075487994472275,26.38119625695498,30.332417074706765,1.8540336832255662,3.2978258219521734,5.0471843519360675,5.604106991404336,16.24779858957102,1.1300048828125,-1.7182092624102694,-2.8249996185302706,-6.2892435095438515,0.6392442724833103,-4.557121564037061,-1.0928776730234802,3.0242456516700997,23.967035946455482,-6.851882212452587,1.7321219455067915,7,1.6199989318847656,3.1299972534179688,6.214998245239258,6.965000152587891,-2.1800003051757812,3,-0.013394423469311856,1.8767166238163917,85.43000030517578,-4.5,85.83000183105469,6.5201879940183725,86.01000213623047,-0.013394423469311856 10637,2014-08-01,84.95999908447266,85.62999725341797,84.55999755859375,85.22000122070312,3549700.0,-0.001762443012609527,-1.0188574677731634,-2.3636426688861145,25.91583850931677,29.52971721169018,1.7717890359407988,3.101196293383225,5.142506090454702,5.746261671862854,16.91438832720973,1.0699996948242188,-1.9394024705540147,-2.654001235961914,-5.960342535048881,0.6523400631250524,-4.307171885505397,-1.0008305864184308,2.7417374796220315,22.279805035399594,-7.691963793383458,1.6531706495434844,8,1.7700004577636719,3.279998779296875,6.364999771118164,7.115001678466797,-2.7099990844726562,4,-0.010240145432640846,-1.1523839972098295,85.11000061035156,1.8767166238163917,85.43000030517578,-4.5,85.83000183105469,-0.010240145432640846 10638,2014-08-04,85.2699966430664,85.27999877929688,84.62999725341797,84.98999786376953,2312300.0,0.0036487471979080865,3.3332994252581254,-1.0769095337304497,28.44035321209624,28.18054180926666,1.2183776974830351,2.4837956167273916,4.779981362328769,5.434451424178519,18.025940158051917,0.6500015258789062,-1.9158027748548108,-2.0680034637451143,-5.173527975247154,1.0375210477569254,-3.6207657194961342,-0.5152412079940945,2.0511313868525463,38.341852163703855,9.898274194810135,1.5527622557510208,8,1.2750015258789062,2.970001220703125,6.055002212524414,6.805004119873047,-3.2899932861328125,0,-0.017591181647149345,-1.0188574677731634,84.95999908447266,-1.1523839972098295,85.11000061035156,1.8767166238163917,85.43000030517578,-0.017591181647149345 10639,2014-08-05,85.29000091552734,86.51000213623047,84.8499984741211,84.91999816894531,4468800.0,0.00023459919371959792,-5.509791015303604,1.3214441416893732,19.230808297979678,26.439987289284595,0.7943623468803338,2.195975253076597,4.706921577404501,5.426464019544966,18.977505060892934,1.660003662109375,-1.9019708418144035,-1.8064990997314396,-4.747986655739936,1.134988456277057,-3.277242877735688,-0.33575532172719136,1.6961916043169651,38.38388119742759,17.84595905226484,1.470743778004248,8,0.7749977111816406,2.9499969482421875,6.092496871948242,6.784999847412109,-3.2099990844726562,1,-0.02485640431264291,3.3332994252581254,85.2699966430664,-1.0188574677731634,84.95999908447266,-1.1523839972098295,85.11000061035156,-0.02485640431264291 10640,2014-08-06,85.41000366210938,85.68000030517578,84.86000061035156,84.86000061035156,2825800.0,0.0014069966619050245,-1.9818005271188792,1.4864837000226818,29.218176766178303,26.834930105457325,0.3962221079377741,1.8768545185027676,4.503860392441368,5.331752426855061,19.834601896397846,0.8199996948242188,-1.913728026536063,-1.4989963531494084,-4.363727647569675,1.3657349412708584,-2.9313620003595418,-0.066630705939275,1.281445608869248,44.44461569880126,21.77024067005016,1.4323656472101367,8,0.32999420166015625,2.6049957275390625,6.022495269775391,6.664997100830078,-3.4600067138671875,2,-0.026928965614576694,-5.509791015303604,85.29000091552734,3.3332994252581254,85.2699966430664,-1.0188574677731634,84.95999908447266,-0.026928965614576694 10641,2014-08-07,85.37000274658203,86.0999984741211,85.23999786376953,85.51000213623047,2593600.0,-0.0004683399345770667,-3.2999046347510967,-0.25454293244555415,25.957567690409718,26.935332571240348,0.20543060811984049,1.7921535275458638,4.458947772504743,5.392438165943787,20.22897691094959,0.8600006103515625,-2.077146557332,-1.4014972686767635,-4.285413304266257,1.4824187669127298,-2.84345528647151,0.04046074911798314,1.1399993896484375,41.538630076958896,17.04408157203359,1.4419580177947502,8,0.14999771118164062,2.6449966430664062,6.012495040893555,6.704998016357422,-2.69000244140625,3,-0.03022140972296017,-1.9818005271188792,85.41000366210938,-5.509791015303604,85.29000091552734,3.3332994252581254,85.2699966430664,-0.03022140972296017 10642,2014-08-08,86.9800033569336,87.0,85.30999755859375,85.47000122070312,2718700.0,0.01885909053008694,1.180654751650169,-10.785776566757493,44.76194512900316,28.962855222168535,-1.4277284831465806,0.06332387017083363,2.7748662035313885,3.8098203589316455,19.91086979048875,1.69000244140625,-2.071157333318766,0.28600311279296875,-2.479827761758969,3.0518339873449065,-1.0969123244830001,1.6689185500689376,-2.4500045776367188,99.15626076403308,70.90703261894654,1.3829154372759676,8,-1.2150039672851562,1.0349960327148438,4.402494430541992,5.094997406005859,-4.0500030517578125,4,-0.04656246143309639,-3.2999046347510967,85.37000274658203,-1.9818005271188792,85.41000366210938,-5.509791015303604,85.29000091552734,-0.04656246143309639 10643,2014-08-11,87.16000366210938,87.38999938964844,86.66000366210938,87.06999969482422,2178800.0,0.0020694446795677113,1.654552012096159,0.059605192022999305,39.16087460469261,30.07971783781371,-1.5951981453538764,-0.2350518517215221,2.5190925254803176,3.664595018375948,19.977734207579076,0.7299957275390625,-1.9367637951889662,0.5335033416748018,-2.108856789402026,3.1758634727516295,-0.787676723863612,1.8546834072132157,-2.5806048583984307,90.945053360687,62.95270470727722,1.3211800655384125,8,-1.2000045776367188,0.774993896484375,4.222494125366211,4.914997100830078,-3.5900039672851562,0,-0.05633322000700969,1.180654751650169,86.9800033569336,-3.2999046347510967,85.37000274658203,-1.9818005271188792,85.41000366210938,-0.05633322000700969 10644,2014-08-12,86.4800033569336,87.19000244140625,86.16000366210938,86.9000015258789,5172600.0,-0.007801747092759603,1.05999755859375,-4.666440620496736,41.10098370110717,31.129749351970958,-0.9088768945183574,0.29632337320929025,3.1135330639419294,4.3712983797284295,20.058320893760577,1.029998779296875,-1.7411784543433129,-0.042497253417963066,-2.5232250558919134,2.4382305490559872,-1.2828611546549382,1.197866647819012,-1.7881805297851514,64.03176000868484,32.840359685960806,1.2403639012369756,8,-0.5200042724609375,1.2899971008300781,4.767494201660156,5.594997406005859,-2.3300018310546875,1,-0.0520351506165756,1.654552012096159,87.16000366210938,1.180654751650169,86.9800033569336,-3.2999046347510967,85.37000274658203,-0.0520351506165756 10645,2014-08-13,84.48999786376953,86.9800033569336,84.37000274658203,85.51000213623047,9515900.0,-0.023011163458801054,-3.1428761731759005,2.4285921889191644,32.137735968843245,31.7693648755141,1.0435022529474054,1.9981307648153859,5.0040517167227705,6.3404608649082945,20.94358009885864,2.6100006103515625,-1.6099401297999378,-1.7845027923583956,-4.011717366330785,0.44271178161399405,-2.8981100793445904,-0.6708955053722008,2.9000015258789062,3.9733526678910764,-29.118263315605404,1.1136072869861966,8,1.3900032043457031,2.8100051879882812,6.757499694824219,7.585002899169922,-0.8499984741210938,2,-0.02852403945613402,1.05999755859375,86.4800033569336,1.654552012096159,87.16000366210938,1.180654751650169,86.9800033569336,-0.02852403945613402 10646,2014-08-14,84.88999938964844,84.9800033569336,83.5,84.61000061035156,6386700.0,0.004734306261007015,5.434703287225926,-0.274507457327928,40.24393080524845,33.36137513061761,0.6805821920524124,1.4736360396427983,4.5071602000058135,5.942966933288588,21.382960793785006,1.4800033569335938,-1.5034937381859663,-1.2575012207031193,-3.4969272133386795,0.9819247719324409,-2.3772142170209065,-0.13778822438533211,2.43960006713867,35.73263773118638,-0.36409255769559934,1.1197129963177832,8,0.5550003051757812,1.6199989318847656,5.752498626708984,6.7649993896484375,-1.1500015258789062,3,-0.03463308354982453,-3.1428761731759005,84.48999786376953,1.05999755859375,86.4800033569336,1.654552012096159,87.16000366210938,-0.03463308354982453 10647,2014-08-15,84.80000305175781,85.1500015258789,83.87999725341797,85.12000274658203,4553200.0,-0.0010601524153338593,5.684281325918044,-1.1428610354223434,40.67799200384643,34.72111277414542,0.8331064035943285,1.413201142247317,4.482393459881337,6.025552439443388,21.79268085598035,1.2700042724609375,-1.4071201864696121,-1.2059978485107479,-3.4083361610168197,0.9963404639953239,-2.307167004763784,-0.10482869225771196,2.3764124267578097,33.41910683115304,-4.285573787121059,1.1011691562530364,8,0.6449966430664062,1.7099952697753906,5.5724945068359375,6.584995269775391,-1.4800033569335938,4,-0.025000031489245123,5.434703287225926,84.88999938964844,-3.1428761731759005,84.48999786376953,1.05999755859375,86.4800033569336,-0.025000031489245123 10648,2014-08-18,86.11000061035156,86.18000030517578,85.08999633789062,85.20999908447266,3225800.0,0.015448083861437922,1.096159630268129,-2.8125074505877024,51.837259829590394,38.34405183321327,-0.385774178187134,-0.018231962815548286,3.0382510221968033,4.727981035698065,21.676756141532362,1.3799972534179688,-1.2024885809840526,0.18049964904784588,-1.8848901709770445,2.2458894690727362,-0.8521952609645922,1.213194559060284,0.919358249023432,70.7316770597284,29.393328281308214,1.0326949100124427,8,-0.6650009155273438,0.3999977111816406,3.9074974060058594,4.9199981689453125,-2.3400039672851562,0,-0.03692951205011952,5.684281325918044,84.80000305175781,5.434703287225926,84.88999938964844,-3.1428761731759005,84.48999786376953,-0.03692951205011952 10649,2014-08-19,85.70999908447266,86.30000305175781,85.62999725341797,86.30000305175781,2101700.0,-0.0046452389158481155,1.2711908240983798,-0.6555588522019243,51.837259829590394,40.8572832847035,0.08947905466368411,0.17909040390296127,3.2741273931066104,5.145713459235083,22.319051307154627,0.6700057983398438,-0.9750490514530696,-0.08500175476073935,-1.792306133245873,1.6223026237243943,-0.9386539440033062,0.7686504344818275,1.1781854205273419,63.505659558328645,18.20508627956992,0.8536521892425663,8,-0.2649993896484375,0.7999992370605469,4.194999694824219,5.319999694824219,-2.5800018310546875,1,-0.024967908207994882,1.096159630268129,86.11000061035156,5.684281325918044,84.80000305175781,5.434703287225926,84.88999938964844,-0.024967908207994882 10650,2014-08-20,85.87000274658203,86.33000183105469,85.62000274658203,85.80000305175781,2755600.0,0.0018668027513533136,-2.302318979436135,-0.11864275277048608,55.09383830419136,44.094646686234796,0.0017749122289245634,-0.11104495161124817,2.9662048823919918,4.99034036323097,22.52944608264464,0.7099990844726562,-0.7703552844703552,0.1540016174316463,-1.3669062295418684,1.674909464405161,-0.6064523060551039,0.9144555409183965,0.8826543782179641,83.74562590649549,34.269852440028686,0.7604539234867558,8,-0.4250030517578125,0.6399955749511719,4.034996032714844,5.159996032714844,-3.0400009155273438,2,-0.02003029190273997,1.2711908240983798,85.70999908447266,1.096159630268129,86.11000061035156,5.684281325918044,84.80000305175781,-0.02003029190273997 10651,2014-08-21,86.20999908447266,86.61000061035156,85.37000274658203,85.86000061035156,2217200.0,0.003959430849140855,1.1565151625722303,5.0,58.16992486302012,45.58442221223669,-0.2308094479929821,-0.5393379996071985,2.5123957362006166,4.624265960376903,22.331365874134345,1.2399978637695312,-0.4916160577491695,0.5324981689453097,-0.889450104910182,1.9544464428008013,-0.17847596798243615,1.2434723058730555,0.4125517553353433,85.34794747182298,31.09233167321868,0.7109741369277449,8,-0.7649993896484375,0.04000091552734375,3.497499465942383,4.819999694824219,-3.8700027465820312,3,-0.02981092358330739,-2.302318979436135,85.87000274658203,1.2711908240983798,85.70999908447266,1.096159630268129,86.11000061035156,-0.02981092358330739 10652,2014-08-22,84.76000213623047,85.94000244140625,84.69999694824219,85.66999816894531,4225800.0,-0.01681935928129885,-1.4077626754564645,-2.6,47.099010175988,46.46643727571395,0.9735419810660346,0.8428213173328203,3.860010138022375,6.0300678731995845,21.727173403151248,1.5100021362304688,-0.37897893641248004,-0.84699897766113,-2.305480254736082,0.6114822994138223,-1.576239616198606,-0.11775833912365385,1.8499984741210938,3.1416268554172593,-50.932352562871415,0.729240638537473,8,0.5849990844726562,1.4549980163574219,4.782495498657227,6.269996643066406,-2.7700042724609375,4,-0.012034028394920737,1.1565151625722303,86.20999908447266,-2.302318979436135,85.87000274658203,1.2711908240983798,85.70999908447266,-0.012034028394920737 10653,2014-08-25,85.11000061035156,85.3499984741211,84.83999633789062,84.94000244140625,2210800.0,0.004129288170127143,-1.75669099756691,-0.18681198910081745,49.01315651882209,47.34556758879339,0.33768053798273456,0.44474200612671666,3.4095852240102715,5.629317631025316,20.722279133373927,0.589996337890625,-0.23395730853260943,-0.4520004272460909,-1.9136610407574892,1.0096601862653074,-1.182830734001783,0.27882987950960114,1.5,21.466119162126322,-33.163569512188005,0.7308303067556974,8,0.13000106811523438,1.1049995422363281,4.349998474121094,5.9199981689453125,-3.55999755859375,0,-0.021031616762902883,-1.4077626754564645,84.76000213623047,1.1565151625722303,86.20999908447266,-2.302318979436135,85.87000274658203,-0.021031616762902883 10654,2014-08-26,84.0999984741211,85.26000213623047,83.9800033569336,84.97000122070312,3716000.0,-0.011867020667223782,-1.3063186907601263,-5.117718337671663,43.456518938958,48.603210141028356,1.0891066540339978,1.3897441539170643,4.308577774562693,6.579624963630081,20.180763875355417,1.279998779296875,-0.33754289235331214,-1.37550239562988,-2.969182499418011,0.218177708158251,-2.1723424475239455,-0.5786623437358145,2.385602111816411,4.562556749120298,-49.23403345340587,0.7968400518940653,8,0.9550018310546875,2.115001678466797,5.165000915527344,6.930000305175781,-2.3899993896484375,1,-0.003923921962450838,-1.75669099756691,85.11000061035156,-1.4077626754564645,84.76000213623047,1.1565151625722303,86.20999908447266,-0.003923921962450838 10655,2014-08-27,83.8499984741211,84.25,83.66000366210938,84.1500015258789,3453700.0,-0.002972651659166492,1.3599853515625,0.3448300053493287,42.56358076855316,48.860949025839986,1.3843553574457133,1.5971941675250747,4.434959805744896,6.7715427647510325,19.32070164013287,0.589996337890625,-0.4430074684663339,-1.5465023040771513,-3.2984632953073287,0.20545868715302618,-2.422482799692247,-0.6705218084620554,2.5161780883789078,6.440508764760954,-46.88634847749322,0.8759804956150907,8,1.285003662109375,2.1800003051757812,5.237499237060547,7.180000305175781,-1.6899948120117188,2,-0.00858677678957076,-1.3063186907601263,84.0999984741211,-1.75669099756691,85.11000061035156,-1.4077626754564645,84.76000213623047,-0.00858677678957076 10656,2014-08-28,83.97000122070312,84.11000061035156,83.19000244140625,83.58000183105469,2295600.0,0.0014311597944640653,1.7462706962126215,-1.2999847413661563,32.76059004124066,47.98123769666157,1.2517631405236358,1.4623836705089843,4.171164296672316,6.604423633456463,18.27352214115724,0.9199981689453125,-0.5288927571341162,-1.369499588012701,-3.231435957336501,0.492436781311099,-2.300467772674594,-0.4385314033508081,2.2815282792968787,28.363591974431817,-18.374419894286117,0.930968184661899,8,0.9300003051757812,1.4249992370605469,5.117496490478516,7.009998321533203,-1.1300048828125,3,-0.013576269775822825,1.3599853515625,83.8499984741211,-1.3063186907601263,84.0999984741211,-1.75669099756691,85.11000061035156,-0.013576269775822825 10657,2014-08-29,84.08999633789062,84.11000061035156,83.47000122070312,84.08000183105469,2382100.0,0.0014290236446716786,24.598413182789137,0.025626980711295433,32.29522507158609,45.80990050132776,1.1403858603025583,1.3427096505122051,3.893233305919111,6.415337235487073,17.169751760840306,0.6399993896484375,-0.37234453657775646,-1.2060043334960966,-3.144355672088352,0.7323470050961589,-2.1751800027922172,-0.23682866419997595,1.9778415385937507,41.66646062554086,0.4988473961660276,0.9691756692961278,8,0.8100051879882812,1.2000045776367188,4.837501525878906,6.650001525878906,-4.079994201660156,4,-0.02081103670129969,1.7462706962126215,83.97000122070312,1.3599853515625,83.8499984741211,-1.3063186907601263,84.0999984741211,-0.02081103670129969 10658,2014-09-02,83.7699966430664,84.58000183105469,83.52999877929688,84.01000213623047,2790200.0,-0.003805443081937976,-1.9166701987877761,-24.013740458015267,33.694298976871266,43.79401596213675,1.2220620561016062,1.6280417756957348,4.033492992993629,6.650271092133039,15.830687065530585,1.0500030517578125,-0.3241932949875661,-1.4510040283203125,-3.5061511054552454,0.6041430488146204,-2.478577566887779,-0.42343048975284603,2.125171107313278,28.019047689251398,-9.832723242838963,1.0275735385674671,9,1.1300048828125,1.5200042724609375,4.677501678466797,6.2050018310546875,-2.4599990844726562,1,-0.02124864331654719,24.598413182789137,84.08999633789062,1.7462706962126215,83.97000122070312,1.3599853515625,83.8499984741211,-0.02124864331654719 10659,2014-09-03,83.16999816894531,84.25,83.0999984741211,84.16999816894531,3042200.0,-0.007162450736122317,-1.0175476168168007,4.166571301417763,40.462416911700664,42.168302474082225,1.591203156333421,2.1724543579132956,4.46402827298553,7.171070126465807,15.777999671297414,1.1500015258789062,-0.2886141256175563,-1.9450023651123018,-4.1946512179532505,0.3046464877286468,-3.069826791532776,-0.8201779386918275,2.56285966289596,4.72969838185033,-35.86220083811186,1.1248244264204754,9,1.6850013732910156,2.075000762939453,4.927501678466797,6.31500244140625,-2.0199966430664062,2,-0.019478118947372836,-1.9166701987877761,83.7699966430664,24.598413182789137,84.08999633789062,1.7462706962126215,83.97000122070312,-0.019478118947372836 10660,2014-09-04,83.11000061035156,84.01000213623047,83.01000213623047,83.30999755859375,3421100.0,-0.0007213846328560924,-4.0000762951094835,0.1999969482421875,36.474145807534796,39.757660356806085,1.3617219134630574,2.16216171737139,4.3748723855203195,7.162371264388128,15.743309824817958,1.0,-0.4551101044124408,-1.8899997711181697,-4.305208902817881,0.5252093605815418,-3.0976043369680326,-0.6823952052683069,2.4122284728721013,6.369330799920305,-33.39814218619378,1.2076045658498562,9,1.3650016784667969,2.0900001525878906,4.857500076293945,6.375,-2.1299972534179688,3,-0.01684516322461116,-1.0175476168168007,83.16999816894531,-1.9166701987877761,83.7699966430664,24.598413182789137,84.08999633789062,-0.01684516322461116 10661,2014-09-05,82.79000091552734,83.18000030517578,82.56999969482422,83.12000274658203,3524200.0,-0.003850315154303563,1.7111322098267268,1.6500343327992675,35.24225324025683,38.44024291950262,1.280204506798384,2.402121735400655,4.535378797925162,7.404250457472358,16.21343184865044,0.6100006103515625,-0.6181094987434079,-2.0809993743896484,-4.681494970015564,0.5194962212362668,-3.381247172202606,-0.7807515765766908,2.4810054729969977,10.94532273063711,-28.401390422228808,1.300247797812958,9,1.1699981689453125,2.1899986267089844,4.934999465942383,6.604999542236328,-1.1399993896484375,4,-0.007609581428326906,-4.0000762951094835,83.11000061035156,-1.0175476168168007,83.16999816894531,-1.9166701987877761,83.7699966430664,-0.007609581428326906 10662,2014-09-08,82.93000030517578,83.25,82.45999908447266,82.79000091552734,3573500.0,0.0016910180951836828,1.025646543291991,-0.42423822074259027,21.80846674647782,35.417499611464365,0.9536018806695807,2.048159383294248,4.244862852054993,7.187748373269983,17.537202607113965,0.7900009155273438,-0.8398000396102958,-1.7384998321533232,-4.277530030217932,0.8005303659112855,-3.0080149311856275,-0.46898473312101885,2.016885280104546,22.16984017878671,-12.661323274019967,1.2695150990323012,9,0.9300003051757812,1.9949989318847656,4.554998397827148,6.224998474121094,1.4300003051757812,0,-0.0010853004576624192,1.7111322098267268,82.79000091552734,-4.0000762951094835,83.11000061035156,-1.0175476168168007,83.16999816894531,-0.0010853004576624192 10663,2014-09-09,82.25,82.9000015258789,82.19000244140625,82.5999984741211,3068800.0,-0.00819969013232169,-2.0213138970504683,-2.5,20.776988059720722,32.89755173599355,1.3245364310700154,2.467989041832226,4.750124192968485,7.773581671523061,19.317609306853356,0.7399978637695312,-1.160892304748259,-2.172999954223627,-4.646346268278023,0.30034635983076896,-3.409673111250825,-0.9363267971964291,2.3487214751672525,2.9125062961097448,-27.122832480865203,1.2366731570271965,9,1.1350021362304688,2.5400009155273438,5.23499870300293,6.904998779296875,2.6800003051757812,1,-0.027234016580784615,1.025646543291991,82.93000030517578,1.7111322098267268,82.79000091552734,-4.0000762951094835,83.11000061035156,-0.027234016580784615 10664,2014-09-10,81.9800033569336,82.48999786376953,81.80999755859375,82.23999786376953,4466800.0,-0.003282633958254233,-1.2666446264177813,0.7428446866485013,17.74452719133764,30.13987911630294,1.4105179444132574,2.512382487314099,4.847345878755718,7.942893501125397,20.88871281783259,0.6800003051757812,-1.2951140239144507,-2.217996597290039,-4.721985786123724,0.2859925915436463,-3.4699911917068818,-0.9660020028731964,2.233323072831894,7.727520209183691,-14.87296821786257,1.2519945944168405,9,1.214996337890625,2.6199951171875,5.412494659423828,7.174995422363281,2.1399993896484375,2,-0.00817279544894256,-2.0213138970504683,82.25,1.025646543291991,82.93000030517578,1.7111322098267268,82.79000091552734,-0.00817279544894256 10665,2014-09-11,82.08000183105469,82.18000030517578,81.62000274658203,81.7300033569336,4086900.0,0.0012197910469180506,1.0363717071952725,-1.3461764188039205,14.334995816340637,28.09259086909183,1.1544437616022662,2.342686504589693,4.587324055289088,7.74624030982784,21.397475882843196,0.55999755859375,-1.49289541700891,-1.9974983215332003,-4.668692340032422,0.6736956969660213,-3.333095330782811,-0.6619013122835895,1.7007254018998879,28.220850281071115,12.99744735303186,1.3355970092496123,9,1.0200004577636719,2.424999237060547,5.07249641418457,7.0749969482421875,1.2099990844726562,3,-0.011330412821992875,-1.2666446264177813,81.9800033569336,-2.0213138970504683,82.25,1.025646543291991,82.93000030517578,-0.011330412821992875 10666,2014-09-12,81.94999694824219,82.26000213623047,81.66000366210938,81.86000061035156,2640800.0,-0.0015838801158909455,-1.449022172396612,0.25713351498637604,18.56812956676241,26.567358035222533,1.0815101352435903,2.362254500336121,4.54379145537348,7.774340575243386,21.416492978591872,0.5999984741210938,-1.5651446066977428,-1.9805030822753906,-4.783753158722078,0.8227469941712968,-3.3821281204987343,-0.5788780440520469,1.3985853874378762,20.245077159988206,3.349101616360212,1.401625038223341,9,1.1500053405761719,2.555004119873047,4.927501678466797,7.2050018310546875,0.25,4,-0.011836407900310486,1.0363717071952725,82.08000183105469,-1.2666446264177813,81.9800033569336,-2.0213138970504683,82.25,-0.011836407900310486 10667,2014-09-15,82.68000030517578,82.80000305175781,81.55000305175781,81.68000030517578,3513300.0,0.00890791194775331,1.0161201009044485,11.111563241776874,24.94844258052946,25.59559621340678,0.14579750644942635,1.544468067865708,3.6119503321552457,6.941970481211371,21.33541035092438,1.25,-1.5974737254745435,-1.1444995880126925,-3.9695564829991667,1.6805573069737818,-2.5570280355059225,0.26802885948053756,0.3228661126846788,83.70359486173827,64.60207750722685,1.412528447493234,9,0.220001220703125,1.7900009155273438,4.087499618530273,6.474998474121094,1.0999984741210938,0,-0.01245765330787496,-1.449022172396612,81.94999694824219,1.0363717071952725,82.08000183105469,-1.2666446264177813,81.9800033569336,-0.01245765330787496 10668,2014-09-16,82.93000030517578,83.38999938964844,82.19999694824219,82.4000015258789,4223200.0,0.003023705842733815,-1.5591232013650758,0.529998779296875,35.696831093634586,25.0660866780661,-0.2636077181942085,1.100435114103263,3.1778763855968606,6.584908751865413,21.875153862155468,1.19000244140625,-1.5465517053569187,-0.7354995727539091,-3.37050647666301,1.899507331155192,-2.0530030247084596,0.5820038792006414,-1.3799972534179688,75.0,51.82626377979334,1.3175034519545537,9,-0.14999771118164062,1.5400009155273438,3.9599990844726562,6.224998474121094,0.48999786376953125,1,0.01724346195482318,1.0161201009044485,82.68000030517578,-1.449022172396612,81.94999694824219,1.0363717071952725,82.08000183105469,0.01724346195482318 10669,2014-09-17,83.56999969482422,83.94999694824219,83.0,83.0999984741211,5249900.0,0.007717344595361109,-1.8358195358582523,0.88679679852594,46.87501064369672,26.22173832652853,-0.9397216748176049,0.30766626694914123,2.379044040296762,5.852457647820074,22.320629899080654,1.0199966430664062,-1.490051933711456,0.01149978637695881,-2.441453534884431,2.4644531076383487,-1.2149768742537361,1.2379764470076537,-2.0199966430664062,84.16674084152436,56.44424202595819,1.2264766606306958,9,-0.8199996948242188,0.8000030517578125,3.3774986267089844,5.584999084472656,1.5999984741210938,2,0.01627378982072436,-1.5591232013650758,82.93000030517578,1.0161201009044485,82.68000030517578,-1.449022172396612,81.94999694824219,0.01627378982072436 10670,2014-09-18,84.1500015258789,84.20999908447266,83.54000091552734,83.5999984741211,3647900.0,0.006940311513374375,1.0,1.1702162197259918,51.82186735032704,28.06391767209189,-1.5161216346638469,-0.4298387589407042,1.6746225088114528,5.1883460855391945,22.717616966401273,0.6699981689453125,-1.4204707587690564,0.6775016784667969,-1.5439043990162133,2.898907755949807,-0.43320136027470824,1.788204717208302,-2.5039987182617125,97.74444932038055,67.20716002321689,1.1107030387415084,9,-1.2700004577636719,0.11500167846679688,2.714998245239258,5.004997253417969,1.279998779296875,3,-0.0003564917261189571,-1.8358195358582523,83.56999969482422,-1.5591232013650758,82.93000030517578,1.0161201009044485,82.68000030517578,-0.0003564917261189571 10671,2014-09-19,83.63999938964844,84.51000213623047,83.5999984741211,84.45999908447266,5150100.0,-0.006060631336692546,-1.0222269317170347,-1.4909002635594395,45.77864171058696,30.727270445881793,-0.9754460002556584,-0.12885293101726347,2.0852408779913674,5.595090384422875,23.26691185559215,0.910003662109375,-1.4046594119548104,0.29599952697753906,-1.518762900118361,2.110761954073439,-0.6113816865704109,1.203380740525489,-1.840156805419923,70.60800622723747,39.765048938973834,0.9073812135479504,9,-0.6099967956542969,0.44000244140625,2.950002670288086,5.435001373291016,0.94000244140625,4,-0.004184582456661423,1.0,84.1500015258789,-1.8358195358582523,83.56999969482422,-1.5591232013650758,82.93000030517578,-0.004184582456661423 10672,2014-09-22,83.73999786376953,83.76000213623047,83.16000366210938,83.37999725341797,3902100.0,0.001195581956609404,1.9999237078008774,-0.4390252979651839,49.70646990495358,33.94165731757433,-1.059925766356983,-0.3258944392566434,1.8717541300876803,5.397594565320617,23.530258213512877,0.5999984741210938,-1.3526064031694602,0.446998214721674,-1.2539739042151155,2.1479703336584635,-0.4034878447467207,1.2974842741900687,-1.723342515380864,66.66655657464075,34.001313574042264,0.8504860594683981,9,-0.7099952697753906,0.34000396728515625,2.2375011444091797,4.900001525878906,1.75,0,-0.018390266955017776,-1.0222269317170347,83.63999938964844,1.0,84.1500015258789,-1.8358195358582523,83.56999969482422,-0.018390266955017776 10673,2014-09-23,83.31999969482422,83.8499984741211,83.23999786376953,83.69000244140625,4384100.0,-0.005015502503696978,-1.3018612618578072,-1.0277836646462934,51.521313555715466,37.69463358028298,-0.5276774268491522,-0.04940765264871061,2.171688377674684,5.718579288001109,23.772818615277043,0.6100006103515625,-1.2692823919019105,0.11650009155273722,-1.354785458381528,1.5877856414870024,-0.6191426834143954,0.8521428665198698,-1.1038766034082101,21.19200278901975,-14.38697922161585,0.7356427749671306,9,-0.2899971008300781,0.7600021362304688,2.657499313354492,5.319999694824219,1.8300018310546875,1,0.005520872373469654,1.9999237078008774,83.73999786376953,-1.0222269317170347,83.63999938964844,1.0,84.1500015258789,0.005520872373469654 10674,2014-09-24,83.7699966430664,83.88999938964844,83.06999969482422,83.31999969482422,4107600.0,0.005400827531089725,1.3768022998673153,-1.2161989401406272,56.20297058810875,42.34663077714611,-0.7789797973048849,-0.553788136805025,1.6027693054795975,5.175970593077707,23.517793525540043,0.8199996948242188,-1.1071166113713673,0.5829971313476534,-0.8529327280376009,2.0189269907329077,-0.13496779834497374,1.3009620610402806,-1.3703632280652442,48.610816767685336,8.951308060263841,0.7179649296926288,9,-0.7399940490722656,0.31000518798828125,2.2075023651123047,4.870002746582031,1.4600067138671875,2,-0.0041780886731127564,-1.3018612618578072,83.31999969482422,1.9999237078008774,83.73999786376953,-1.0222269317170347,83.63999938964844,-0.0041780886731127564 10675,2014-09-25,83.12999725341797,83.77999877929688,83.06999969482422,83.7699966430664,5515700.0,-0.00763995959526409,1.1515004392657326,-1.4222305110033568,53.0141522578411,46.17396663171041,0.02863605006365333,0.03109933934464948,2.085266075671086,5.722368834059367,23.050054983309508,0.7099990844726562,-0.8812683790900167,-0.021002197265630684,-1.4226373859698782,1.3806329914386168,-0.7218197916177473,0.679815397086486,-0.5615343407184668,4.166490060611198,-37.50894964182118,0.7008175943521224,9,-0.09999465942382812,0.9500045776367188,2.847501754760742,5.510002136230469,2.410003662109375,3,0.024539889124602032,1.3768022998673153,83.7699966430664,-1.3018612618578072,83.31999969482422,1.9999237078008774,83.73999786376953,0.024539889124602032 10676,2014-09-26,82.83000183105469,83.0999984741211,82.4000015258789,82.4000015258789,2877200.0,-0.0036087505386143137,-2.255797448590337,-0.6718761175881554,49.13794350823515,48.86168895701104,0.521420501809402,0.25435052367849664,2.286146035138742,5.924791112346895,22.50258181895933,0.7299957275390625,-0.6000105846940613,-0.2639976501464787,-1.6172826477577615,1.0892873474648042,-0.940640148952113,0.4126448486591556,1.6800003051757812,28.85912225994255,-14.652293006282239,0.6766424988056386,9,0.5249977111816406,1.25,3.1474971771240234,5.80999755859375,2.1699981689453125,4,0.03138957402686304,1.1515004392657326,83.12999725341797,1.3768022998673153,83.7699966430664,-1.3018612618578072,83.31999969482422,0.03138957402686304 10677,2014-09-29,82.33999633789062,82.44999694824219,82.0,82.19999694824219,3782500.0,-0.005915797203089657,1.4999788072733438,0.32557974485903374,50.80210631104535,50.54005287005668,1.0707223441745555,0.6393057507364688,2.6628511267937256,6.285281305706022,22.05079775538678,0.8300018310546875,-0.3058432939912734,-0.6665031433105497,-1.974168186064702,0.6411618994436026,-1.320335664687633,-0.012670621933466464,2.127805786132811,17.989230036411197,-29.391237274688397,0.6538325213770777,9,0.9150047302246094,1.4050064086914062,3.5075035095214844,5.905002593994141,2.2100067138671875,0,0.027204342880609023,-2.255797448590337,82.83000183105469,1.1515004392657326,83.12999725341797,1.3768022998673153,83.7699966430664,0.027204342880609023 10678,2014-09-30,81.98999786376953,82.56999969482422,81.95999908447266,82.33999633789062,3821200.0,-0.004250649619716218,-1.9756415266380096,-2.5,50.08782515419683,50.89703226011225,1.4230030340025763,0.8950009166452162,2.8928237296389057,6.506406178246408,22.021463752764483,0.6100006103515625,-0.0760479707112438,-0.9275016784667969,-2.258458611104359,0.40345525417076544,-1.592980144785571,-0.2620232121480228,2.3790921752929677,1.554340650435429,-48.74172895550723,0.6654784663187779,9,1.2450027465820312,1.4600028991699219,3.7900028228759766,6.005001068115234,2.9800033569335938,1,0.04268813381133918,1.4999788072733438,82.33999633789062,-2.255797448590337,82.83000183105469,1.1515004392657326,83.12999725341797,0.04268813381133918 10679,2014-10-01,81.55000305175781,82.2699966430664,81.41000366210938,81.80999755859375,4625100.0,-0.005366444974700402,-2.185198790584645,0.7428446866485013,45.60531603160063,50.20630433580931,1.728051236834503,1.2726567174046153,3.180704329857022,6.812702500112664,21.87357649119932,0.8599929809570312,0.07542140863887425,-1.286496734619135,-2.743923600495137,0.17093013125686696,-2.015210167557143,-0.5577833016811269,2.674541530029302,5.907159412825135,-45.232267089774865,0.728713432938002,10,1.4099998474121094,1.7849998474121094,4.177497863769531,6.444995880126953,6.219993591308594,2,0.044144676142271466,-1.9756415266380096,81.98999786376953,1.4999788072733438,82.33999633789062,-2.255797448590337,82.83000183105469,0.044144676142271466 10680,2014-10-02,81.70999908447266,81.79000091552734,80.94999694824219,81.51000213623047,4115800.0,0.0019619377894235512,3.666680795151104,-0.7692352837607841,48.01981631509704,50.455323736310426,1.3248661514136018,1.0565691718530843,2.897943160318306,6.529598262680111,21.78801940151647,0.8400039672851562,0.1375588485871475,-1.0565006256103544,-2.5910599140737673,0.47805866285305854,-1.8237802698420609,-0.28922098137864793,2.2893822237402333,35.34891148134348,-18.884720098563186,0.767279644231709,10,0.7099990844726562,1.0550003051757812,3.9250011444091797,6.284999847412109,6.950004577636719,3,0.04307923524539414,-2.185198790584645,81.55000305175781,-1.9756415266380096,81.98999786376953,1.4999788072733438,82.33999633789062,0.04307923524539414 10681,2014-10-03,82.16000366210938,82.94999694824219,82.0199966430664,82.80999755859375,3422900.0,0.0055073379351222584,1.0000164074292839,-3.250019073777371,45.50175225549271,49.98813288637033,0.7183931830477377,0.5870448981401211,2.343023003501159,5.958491116749855,20.895580675793152,1.2399978637695312,0.1047561093160283,-0.5749961853027372,-2.133205908311737,0.9832135377062627,-1.3541010468072443,0.20410867620176987,1.5344392101064415,60.500335693359375,9.581595592240248,0.7791048615045012,10,0.2599945068359375,0.6049957275390625,3.422496795654297,5.834995269775391,6.379997253417969,4,0.04113920524296133,3.666680795151104,81.70999908447266,-2.185198790584645,81.55000305175781,-1.9756415266380096,81.98999786376953,0.04113920524296133 10682,2014-10-06,82.83999633789062,82.94000244140625,82.27999877929688,82.48999786376953,2662700.0,0.008276444078286316,1.3999667087431162,-0.5384642471477534,49.27532848867567,49.73857899003258,-0.11475848913714515,-0.10544246730893292,1.5899660742154111,5.19061785225324,19.883027298912587,0.779998779296875,0.0070715335900075615,0.10949668884276775,-1.4468605538680492,1.6658539315535847,-0.6686819325126407,0.8876753101981762,0.5800019419278328,94.49996948242188,44.70121920310475,0.7781786213554065,10,-0.4199981689453125,-0.0749969482421875,2.307504653930664,5.000003814697266,5.6100006103515625,0,0.026074405572147574,1.0000164074292839,82.16000366210938,3.666680795151104,81.70999908447266,-2.185198790584645,81.55000305175781,0.026074405572147574 10683,2014-10-07,80.01000213623047,81.58000183105469,79.95999908447266,81.16999816894531,7171300.0,-0.03416217197930671,-1.5714285714285714,-3.3142888283378746,28.809484451436063,46.69485830818006,2.4544472966934308,2.685836549480996,4.31766275534207,7.923206874645032,19.23355341198026,2.8799972534179688,-0.09586185161397509,-2.6084976196289062,-4.578003283012933,-0.6389919562448796,-3.5932504513209125,-1.6237447879369,3.162996010430362,1.6723440629744453,-41.97061764244665,0.9847528316920117,10,1.8599967956542969,2.259998321533203,5.084999084472656,7.829998016357422,8.259994506835938,1,0.05674291706425949,1.3999667087431162,82.83999633789062,1.0000164074292839,82.16000366210938,3.666680795151104,81.70999908447266,0.05674291706425949 10684,2014-10-08,81.30999755859375,81.43000030517578,78.87999725341797,79.79000091552734,8312200.0,0.016247911356755296,1.8977272234672955,-1.3103464151588695,34.42975539852414,44.629925323811506,0.8591533200054329,1.4051131952128486,2.934169555199361,6.531418816416135,18.505673534685847,2.5500030517578125,-0.2170516308223398,-1.2750019073486385,-3.3118766864003533,0.7618728717030763,-2.293439296874496,-0.2565645178227811,1.6300048828125,59.70517168013527,21.95947411297162,1.018437389525857,10,-0.31999969482421875,0.38500213623046875,3.785003662109375,6.530002593994141,6.150001525878906,2,0.045012959931180596,-1.5714285714285714,80.01000213623047,1.3999667087431162,82.83999633789062,1.0000164074292839,82.16000366210938,0.045012959931180596 10685,2014-10-09,81.1500015258789,82.2699966430664,81.0199966430664,81.36000061035156,5240000.0,-0.0019677289081154736,-4.319048778508238,-0.13815759753851095,35.80383419878433,43.148357622761424,0.7920422379938543,1.5724857318490137,3.0199823165876296,6.607340212040938,17.306710504865407,1.25,-0.3367302408187811,-1.3884979248046818,-3.5144295996815913,0.7374337500722277,-2.4514637622431366,-0.3255320873662271,1.221600189208985,55.77406493046379,21.268779496101395,1.0629658374384556,10,-0.23500442504882812,0.5449981689453125,3.8999977111816406,6.644996643066406,6.3699951171875,3,0.08157726423549572,1.8977272234672955,81.30999755859375,-1.5714285714285714,80.01000213623047,1.3999667087431162,82.83999633789062,0.08157726423549572 10686,2014-10-10,80.9800033569336,82.69000244140625,80.30999755859375,80.97000122070312,5165400.0,-0.0020948634103364894,-2.578929253644014,-0.047629427792915534,34.38911098222793,41.32469147511503,0.7509961961589227,1.756125911160268,3.122608447190345,6.702918037087272,16.287205426569447,2.3800048828125,-0.5439492043450258,-1.5099964141845703,-3.734433022225204,0.7144401938560634,-2.622214718204887,-0.39777811016425346,-2.100006103515625,51.72422216918818,20.407772216492305,1.1122183040203164,10,-0.06500625610351562,0.714996337890625,3.8574981689453125,6.769996643066406,5.829994201660156,4,0.09483823149926085,-4.319048778508238,81.1500015258789,1.8977272234672955,81.30999755859375,-1.5714285714285714,80.01000213623047,0.09483823149926085 10687,2014-10-13,81.6500015258789,82.87999725341797,81.41999816894531,81.56999969482422,4872800.0,0.008273624860104967,-6.684106970767748,7.998474446987033,40.81405693950178,40.29427278459336,-0.030363750556844593,1.0593181215585616,2.3964703490341606,5.961160884090134,15.872207865835586,1.899993896484375,-0.6856927118030001,-0.7884983062744197,-3.0419173943062248,1.4649207817573853,-1.9152078502903294,0.33821123774148987,-2.6938041687011776,69.25010681152344,35.13888548965055,1.1267095440159034,10,-0.7350044250488281,0.0449981689453125,2.819997787475586,5.609996795654297,5.6399993896484375,0,0.08438455922704002,-2.578929253644014,80.9800033569336,-4.319048778508238,81.1500015258789,1.8977272234672955,81.30999755859375,0.08438455922704002 10688,2014-10-14,84.36000061035156,86.08999633789062,81.56999969482422,81.94999694824219,7207400.0,0.03319043519691456,-1.8517345450519618,30.124356284569902,52.59914375769243,41.07136475415912,-2.6472055704403346,-1.6211743868142605,-0.3493293990784281,3.1942732328808745,15.300709602551132,4.519996643066406,-0.7209668672396958,1.8500007629394588,-0.5547472167194201,4.254748742598338,0.6476267731100194,3.0523747527688982,-5.246851257324224,76.00560406082776,41.92210547814571,1.202373989829439,10,-1.8750038146972656,-1.8750038146972656,0.03249931335449219,2.8449974060058594,1.970001220703125,1,0.04848264945826419,-6.684106970767748,81.6500015258789,-2.578929253644014,80.9800033569336,-4.319048778508238,81.1500015258789,0.04848264945826419 10689,2014-10-15,84.93000030517578,85.31999969482422,82.73999786376953,83.58000183105469,5571300.0,0.006756753090329859,1.4225400543729383,0.5601644907624318,57.978759381205656,42.17791398372675,-3.0031445567565243,-2.196687447560123,-0.9498893395759183,2.5702815315501937,15.331725777128275,2.5800018310546875,-0.7167108668350863,2.3520004272460966,-0.2479462715194387,4.951947126011632,1.052027077863329,3.6519737766288642,-5.398240133056646,79.93086024741419,40.325479617576704,1.2999733493827703,10,-2.4450035095214844,-2.4450035095214844,-0.842498779296875,2.1399993896484375,0.44000244140625,2,0.03932646091945302,-1.8517345450519618,84.36000061035156,-6.684106970767748,81.6500015258789,-2.578929253644014,80.9800033569336,0.03932646091945302 10690,2014-10-16,84.12000274658203,85.12000274658203,83.2699966430664,83.68000030517578,6177000.0,-0.009537237203381843,-1.936494865336175,0.32592810276523476,55.47075553197204,43.28558101444666,-2.028673654479718,-1.4641186812936127,-0.18436299419511215,3.3060198128738136,15.64497272374017,1.850006103515625,-0.6959300170248923,1.5435028076171875,-1.0526571964715572,4.139662811705932,0.24542280557281515,2.84158280966156,-4.194748404516602,65.91705869619163,23.921592871374344,1.2980800020443706,10,-1.6350059509277344,-1.6350059509277344,-0.222503662109375,2.7599945068359375,2.9499969482421875,3,0.03970513824105093,1.4225400543729383,84.93000030517578,-1.8517345450519618,84.36000061035156,-6.684106970767748,81.6500015258789,0.03970513824105093 10691,2014-10-17,83.29000091552734,84.7699966430664,82.58999633789062,84.7699966430664,6437200.0,-0.009866878316149519,1.9459548627220522,-3.3636079900124844,53.91594057232566,43.80120457929667,-1.1415737469507121,-0.6974404241408365,0.5918955761321172,4.056341635429192,16.410318435884637,2.1800003051757812,-0.6212122732689664,0.7310009002685547,-1.839567325171501,3.3015691257086104,-0.5542832124514803,2.0162850129885896,-2.99486205371241,40.04290106615521,-4.783093753744822,1.2852841127200292,10,-0.8050041198730469,-0.8050041198730469,0.5125007629394531,3.4949989318847656,4.2299957275390625,4,0.0507863570781939,-1.936494865336175,84.12000274658203,1.4225400543729383,84.93000030517578,-1.8517345450519618,84.36000061035156,0.0507863570781939 10692,2014-10-20,82.19999694824219,82.91000366210938,82.05000305175781,82.70999908447266,4819800.0,-0.01308685262701148,-1.1234846986351692,0.34459703277556114,50.81584901946953,46.24635619796705,-0.1697520756634674,0.28593504144507165,1.5624791990975098,5.056484671716731,16.914827609536932,1.2399978637695312,-0.5958269113041581,-0.2820030212402287,-2.795239429193714,2.2312333867132566,-1.5386212252169713,0.9746151827365139,-1.5571666378627071,13.938002683793432,-34.85950661168488,1.256618203976741,10,0.2849998474121094,0.2849998474121094,1.6025047302246094,4.360004425048828,5.590003967285156,0,0.05608273456815671,1.9459548627220522,83.29000091552734,-1.936494865336175,84.12000274658203,1.4225400543729383,84.93000030517578,0.05608273456815671 10693,2014-10-21,83.77999877929688,84.12000274658203,82.25,82.6500015258789,4333400.0,0.019221434181433628,1.0662954548328494,-2.21567160829955,57.958597539856974,48.86067199144848,-1.2949154623181585,-1.3258129586416487,-0.12684824139586226,3.393779561775574,17.321414115633303,1.9200057983398438,-0.5435427045145644,1.2749988555908232,-1.2786228990928379,3.828620610274484,-0.0018120217510073644,2.5518097329326537,-2.810338507266721,52.905122432076155,-1.2632936980636487,1.2768108773418305,10,-0.5800018310546875,-1.2950019836425781,-0.09499740600585938,2.7450027465820312,3.2099990844726562,1,0.04189546654777265,-1.1234846986351692,82.19999694824219,1.9459548627220522,83.29000091552734,-1.936494865336175,84.12000274658203,0.04189546654777265 10694,2014-10-22,83.41999816894531,84.56999969482422,83.06999969482422,83.54000091552734,4061700.0,-0.0042969755979577196,-2.6585379469477757,-0.10619737899278243,56.01689314164436,51.10656742954404,-0.6751329464864426,-1.0470611590687895,0.1393112599195092,3.6679841816353473,17.683882573407057,1.5,-0.5756678173093803,0.9324981689453153,-1.5892203117601298,3.4542166496507605,-0.3283610714074001,2.193357409298031,-2.143117732963532,44.62525255286525,-11.431148419646476,1.2608592403527217,10,-0.220001220703125,-0.9350013732910156,0.2050037384033203,3.1050033569335938,3.2000045776367188,2,0.03488376559558204,1.0662954548328494,83.77999877929688,-1.1234846986351692,82.19999694824219,1.9459548627220522,83.29000091552734,0.03488376559558204 10695,2014-10-23,85.16999816894531,85.55999755859375,83.77999877929688,85.02999877929688,4378700.0,0.020978183150469842,2.869570265204916,-1.1666348782503655,59.70341242466517,53.919267589814844,-2.005866773182973,-2.7788672134325907,-1.6219758565285076,1.8469222318424556,18.278280458965497,2.1399993896484375,-0.11934020033200454,2.580498123168951,-0.2021726111645421,5.363168857502444,1.1891627560022044,3.9718334903356975,-3.604330778849004,88.88888888888889,32.01511864107371,1.3913353671667492,10,-1.4150009155273438,-2.6850013732910156,-1.6099967956542969,1.2750015258789062,4.410003662109375,3,0.0023482984846374677,-2.6585379469477757,83.41999816894531,1.0662954548328494,83.77999877929688,-1.1234846986351692,82.19999694824219,0.0023482984846374677 10696,2014-10-24,85.43000030517578,85.63999938964844,84.68000030517578,84.95999908447266,2380700.0,0.003052743240814948,1.1573027928746549,3.35716621253406,58.58186184667889,55.89346813505674,-1.7525541724329656,-2.9872548409288697,-1.903371795188832,1.5166486106077741,18.261624313325687,0.9599990844726562,0.23773379548434548,2.7105003356933537,-0.34867289235737076,5.769673563744078,1.1809137216679915,4.240086949718716,-3.5928731782118177,94.15043736239448,40.29965916899252,1.529586614025364,10,-1.6000022888183594,-2.9450035095214844,-1.8574981689453125,0.8500022888183594,2.8799972534179688,4,0.019196996181551906,2.869570265204916,85.16999816894531,-2.6585379469477757,83.41999816894531,1.0662954548328494,83.77999877929688,0.019196996181551906 10697,2014-10-27,84.58000183105469,85.08000183105469,83.79000091552734,85.08000183105469,2378200.0,-0.009949648496835994,4.160003662109375,-1.0638270242192065,67.4294513409061,57.54128008874714,-0.4953147540611553,-2.0668023771531665,-1.0821839790517487,2.283374494455643,17.653646547376052,1.6399993896484375,0.596202351678528,1.7485015869140597,-1.4144294962946873,4.911432670122807,0.1670360453096862,3.329967128518433,-2.4877025514351203,68.73162981000779,7.938566310687008,1.581465541604371,10,-0.7350006103515625,-2.0950050354003906,-1.0249996185302734,1.3100013732910156,5.599998474121094,0,0.03475992845074938,1.1573027928746549,85.43000030517578,2.869570265204916,85.16999816894531,-2.6585379469477757,83.41999816894531,0.03475992845074938 10698,2014-10-28,85.48999786376953,85.54000091552734,84.81999969482422,84.93000030517578,2517400.0,0.010758997552784644,1.181809774818514,-1.1199951171875,66.43082708796301,58.480398722831296,-1.3724967288404883,-2.847115914508663,-2.0532420476347397,1.2785849054987182,17.276762428889388,0.9599990844726562,1.0422563925266104,2.4834976196289062,-0.8652371065109179,5.83223234576873,0.8091302565589871,4.157864982698825,-3.1578367606536943,94.16336405871962,31.859881435254877,1.674367363069915,10,-1.6449966430664062,-3.0050010681152344,-1.9349956512451172,0.045001983642578125,4.0800018310546875,1,0.026903767800098954,4.160003662109375,84.58000183105469,1.1573027928746549,85.43000030517578,2.869570265204916,85.16999816894531,0.026903767800098954 10699,2014-10-29,85.1500015258789,85.83999633789062,84.62999725341797,85.58000183105469,2465900.0,-0.003977030604590981,1.5473951348008705,-0.7678610354223433,65.50388330451116,59.59519069755787,-1.1152967341740094,-2.3437536835794504,-1.7666222820356836,1.509671306745716,16.460466182392,1.2099990844726562,1.399476553925311,1.9635013580322322,-1.4421233852254147,5.369126101289879,0.26068898640340876,3.6663137296610557,-2.5923703086765784,66.50506651654766,3.2362115812387273,1.70281237162882,10,-1.2050018310546875,-2.6650047302246094,-1.5949993133544922,0.3849983215332031,4.5800018310546875,2,0.021608882030746734,1.181809774818514,85.48999786376953,4.160003662109375,84.58000183105469,1.1573027928746549,85.43000030517578,0.021608882030746734 10700,2014-10-30,85.2300033569336,85.44000244140625,84.41000366210938,84.77999877929688,1666700.0,0.0009395399838056928,1.3678058105986863,-1.0465215308457976,66.58860581573194,61.00326461349191,-1.1413072900657824,-2.2625252400151794,-1.905329751842629,1.3289010511301171,15.167151787322641,1.029998779296875,1.4338523792746685,1.8675029754638643,-1.5803997529591527,5.315405703886881,0.14355161125236293,3.5914543396753658,-2.460430232489969,70.24417838680745,5.287185879135336,1.7239513642115074,10,-1.285003662109375,-2.745006561279297,-1.6750011444091797,0.3049964904785156,3.6099929809570312,3,0.01630880364778675,1.5473951348008705,85.1500015258789,1.181809774818514,85.48999786376953,4.160003662109375,84.58000183105469,0.01630880364778675 10701,2014-10-31,85.54000091552734,86.13999938964844,84.9800033569336,86.12000274658203,2554800.0,0.00363718815421743,2.741952155936208,-1.2888798467355,65.62249133803067,62.64844709333204,-1.2276820405915032,-2.430954770773525,-2.2826019086872407,0.9353608114000735,15.428380577321743,1.1599960327148438,1.3570729657801195,2.008500671386713,-1.5215939735726352,5.538595316346061,0.24345334890703896,3.773547993866387,-2.5712023982768955,74.4681334592996,9.638862777480881,1.7650473224796759,10,-1.345001220703125,-3.0300025939941406,-1.9849987030029297,-0.005001068115234375,3.6599960327148438,4,0.04722937657572546,1.3678058105986863,85.2300033569336,1.5473951348008705,85.1500015258789,1.181809774818514,85.48999786376953,0.04722937657572546 10702,2014-11-03,85.0,85.63999938964844,83.80000305175781,85.5,2709600.0,-0.006312846735419209,3.717946711530185,0.8620662439820052,53.11283786792537,62.1100293520063,-0.2779626151402823,-1.8138307210839457,-1.770792618498291,1.402999567570106,15.3894780633223,1.839996337890625,1.3583898260007174,1.360499572753909,-2.212424397178097,4.933423542685915,-0.42596241221208686,3.146961557719905,-1.7775054129577086,51.28200112158796,-11.632314591475357,1.7864619849659995,11,-0.3950004577636719,-2.490001678466797,-1.2824993133544922,0.5349998474121094,2.5199966430664062,0,0.03894114774816182,2.741952155936208,85.54000091552734,1.3678058105986863,85.2300033569336,1.5473951348008705,85.1500015258789,0.03894114774816182 10703,2014-11-04,84.55000305175781,84.8499984741211,84.08999633789062,84.73999786376953,2643100.0,-0.0052940817440256804,2.707363367386814,0.3799896240234375,48.12993404626149,61.23370056363042,0.327149141905295,-1.0606490237844355,-1.366080772886221,1.7772830112198506,13.641792028110356,0.910003662109375,1.4388976145795027,0.6835025787353572,-2.4708647803050354,3.83786993777575,-0.893681100784832,2.2606862582555465,-1.0941080805070271,32.051332211745375,-27.524503712231336,1.5771836795201948,11,0.40999603271484375,-2.0400047302246094,-1.0500011444091797,0.7249984741210938,3.4399948120117188,1,0.06658778297111989,3.717946711530185,85.0,2.741952155936208,85.54000091552734,1.3678058105986863,85.2300033569336,0.06658778297111989 10704,2014-11-05,84.97000122070312,85.48999786376953,84.45999908447266,85.44999694824219,4007200.0,0.004967453031174962,2.67858310626703,2.526362285668393,54.35004486272942,60.638881945637564,0.16778537357751588,-1.2568281279497597,-1.7948569405824344,1.2848416386010513,11.375412002568993,1.029998779296875,1.6759458630223065,0.9205005645751925,-2.0272866243539056,3.8682877535042905,-0.5533930298893495,2.3943941590397344,-1.2993778959805269,50.0,-8.411280820006496,1.4738935944645477,11,-0.005001068115234375,-2.460002899169922,-1.6275005340576172,0.2700004577636719,1.44000244140625,2,0.05413673541292474,2.707363367386814,84.55000305175781,3.717946711530185,85.0,2.741952155936208,85.54000091552734,0.05413673541292474 10705,2014-11-06,87.7699966430664,87.93000030517578,84.91000366210938,85.04000091552734,5481000.0,0.03295275252604157,-1.0200712419368008,-5.687541723622723,69.0800658182045,61.805349053584855,-2.486049684841916,-3.726500667558355,-4.56321567329951,-1.5757229843488574,10.35267361153295,3.0199966430664062,1.7594592730102647,3.3894962310791072,0.32806682144912713,6.450925640709087,1.8587815262641243,4.92021093589409,-3.9018232331497416,96.12581674292987,33.92909126080973,1.53071470481499,11,-1.9099960327148438,-4.364997863769531,-4.622493743896484,-2.599994659423828,-0.29999542236328125,3,0.02233116997643214,2.67858310626703,84.97000122070312,2.707363367386814,84.55000305175781,3.717946711530185,85.0,0.02233116997643214 10706,2014-11-07,88.66000366210938,88.8499984741211,87.72000122070312,87.79000091552734,4401400.0,0.010140219358357294,-1.2376135908689183,0.31868282349521837,77.98964676014995,62.978704100167505,-3.2069415860562316,-4.22843453557951,-5.414460402444945,-2.5311594481605795,9.036262713246487,1.1299972534179688,1.9465264396783084,3.895503234863284,0.706036681373206,7.084969788353362,2.300769958118252,5.490236511608316,-4.385647562666804,96.23772308445369,26.78256185787032,1.594733276745036,11,-2.335002899169922,-4.795005798339844,-6.0675048828125,-3.7200050354003906,-0.8600006103515625,4,0.0020301451426418815,-1.0200712419368008,87.7699966430664,2.67858310626703,84.97000122070312,2.707363367386814,84.55000305175781,0.0020301451426418815 10707,2014-11-10,88.54000091552734,89.27999877929688,87.95999908447266,88.41000366210938,3549400.0,-0.00135351614736412,-1.5630902559164475,0.14942165864267362,73.611135289376,63.776516122546724,-2.755958485420308,-3.7584834841393615,-5.260159007037288,-2.4841753873666192,7.909364083990244,1.3199996948242188,1.9378172692968434,3.4310005187988253,0.17035782444584413,6.691643213151806,1.8006791716223347,5.061321865975316,-3.716567731123348,85.74185904295979,13.606921556271516,1.6303213471764881,11,-2.0,-4.460002899169922,-5.947502136230469,-3.785003662109375,0.1999969482421875,0,0.007454213077595417,-1.2376135908689183,88.66000366210938,-1.0200712419368008,87.7699966430664,2.67858310626703,84.97000122070312,0.007454213077595417 10708,2014-11-11,88.44999694824219,88.83999633789062,87.83999633789062,88.36000061035156,1669800.0,-0.0010165345194769193,1.2988634769187597,0.6922941487176477,75.63710515345898,64.9024296613187,-2.4606910575017054,-3.5271978021690984,-5.125878956137797,-2.475799648462285,9.158334586464925,1.0,1.9423170482107395,3.1364967346191435,-0.4254619217549873,6.698455390993274,1.3555174064320852,4.917476062806202,-3.002644580553195,82.78004390859289,6.869324466590911,1.7809793281870634,11,-1.9099960327148438,-4.369998931884766,-5.8574981689453125,-4.174999237060547,1.0900039672851562,1,-0.010514418736723985,-1.5630902559164475,88.54000091552734,-1.2376135908689183,88.66000366210938,-1.0200712419368008,87.7699966430664,-0.010514418736723985 10709,2014-11-12,88.2699966430664,88.56999969482422,87.51000213623047,88.33999633789062,2602200.0,-0.002035051570223434,2.999942420360161,-0.7778060359443879,68.81067522936799,65.14932626283381,-2.0021216551345162,-3.250814527098356,-4.883438606221858,-2.368924299523883,10.37688509690817,1.05999755859375,1.8944701410617455,2.789496612548831,-1.0025138294154488,6.581507054513111,0.893491391566684,4.685501833530978,-2.286073777752307,76.88779714517166,2.510551867101995,1.896005220982142,11,-1.7299957275390625,-4.189998626708984,-6.1999969482421875,-4.594997406005859,1.8300018310546875,2,-0.003172071937751375,1.2988634769187597,88.44999694824219,-1.5630902559164475,88.54000091552734,-1.2376135908689183,88.66000366210938,-0.003172071937751375 10710,2014-11-13,87.45999908447266,88.3499984741211,87.25,88.26000213623047,2580800.0,-0.009176363310277491,1.2449046321525885,11.42866485013624,61.547214617896365,64.69651773837445,-0.9415471679192393,-2.2954520685891,-4.017191670266982,-1.6253691053155421,11.58384055332835,1.0999984741210938,1.7913383155027134,1.8124992370605497,-2.0211897937898016,5.646188267910901,-0.10434527836463303,3.7293437524857325,-1.0146255912009678,10.344788706985975,-58.989487017886525,1.916844515425178,11,-0.9199981689453125,-2.6650009155273438,-6.117500305175781,-4.325000762939453,2.779998779296861,3,-0.012005436009085102,2.999942420360161,88.2699966430664,1.2988634769187597,88.44999694824219,-1.5630902559164475,88.54000091552734,-0.012005436009085102 10711,2014-11-14,87.5199966430664,87.75,86.83999633789062,87.08000183105469,2098700.0,0.000685999991102193,1.0222269317170347,-0.549991416963894,68.3749850988246,66.39231187514103,-0.7723687325091362,-2.1315881011530706,-4.008766809403511,-1.7538910775295165,12.399775227543323,0.910003662109375,1.7324221635212922,1.660997009277338,-2.0909250209175667,5.412919039472243,-0.21496400582012143,3.5369580243747976,1.7600021362304688,27.86883708132176,-39.82562579113677,1.8759610150974537,11,-0.8349990844726562,-2.7249984741210938,-6.214998245239258,-4.384998321533203,3.3300018310546875,4,-0.0005712457070488064,1.2449046321525885,87.45999908447266,2.999942420360161,88.2699966430664,1.2988634769187597,88.44999694824219,-0.0005712457070488064 10712,2014-11-17,86.80999755859375,87.13999938964844,85.44999694824219,86.69999694824219,4047500.0,-0.008112421294624306,3.389592374611101,0.2500043349343691,58.46154147116332,67.54026825568567,0.24739524895976217,-1.1157144104930126,-3.241698124076848,-1.111971623602244,12.531714908639122,2.0699996948242188,1.6424086171281118,0.7204978942871065,-2.6298785493513464,4.070874337925559,-0.9546903275321199,2.395686116106333,2.4212011718749977,40.11801932780296,-23.227459247935165,1.6751882218192267,11,0.060001373291015625,-1.4599990844726562,-5.504999160766602,-3.674999237060547,3.450004577636733,0,0.011404279702874609,1.0222269317170347,87.5199966430664,1.2449046321525885,87.45999908447266,2.999942420360161,88.2699966430664,0.011404279702874609 10713,2014-11-18,87.29000091552734,87.5199966430664,86.44999694824219,86.80999755859375,2144200.0,0.0055293557243749625,1.2766076602790426,4.363642668886115,63.4760625417983,68.55427022002665,0.22007781551226913,-1.3905696310329319,-3.63595575148436,-1.6645010404626106,13.397204474017222,1.0699996948242188,1.5694714140394552,1.025001144409174,-2.180594593258249,4.230596882076597,-0.5777967244245303,2.6277990132428783,1.7899497436523433,58.97443421486997,-3.8073242181418863,1.6027978688337114,11,-0.19499969482421875,-1.8650016784667969,-5.985002517700195,-4.155002593994141,2.9499969482421733,1,0.016611260545699613,3.389592374611101,86.80999755859375,1.0222269317170347,87.5199966430664,1.2449046321525885,87.45999908447266,0.016611260545699613 10714,2014-11-19,86.33000183105469,87.33000183105469,86.18000030517578,87.23999786376953,2854900.0,-0.010997812743771984,1.1100868627903884,-1.89581180958436,56.23581923005393,67.12713171023215,1.5570177324367762,-0.21226525937046858,-2.5908941890509,-0.779035586090572,13.944168161179393,1.1500015258789062,1.7275330538428193,-0.080498123168951,-2.993158120822585,2.832161874484683,-1.536828121995768,1.375831875657866,2.6047506796874984,30.344979992581077,-30.191896078824644,1.4563299988268141,11,1.0349960327148438,-0.6650009155273438,-3.8450050354003906,-3.1950035095214844,3.80999755859375,2,0.03718289142116005,1.2766076602790426,87.29000091552734,3.389592374611101,86.80999755859375,1.0222269317170347,87.5199966430664,0.03718289142116005 10715,2014-11-20,85.37000274658203,85.86000061035156,85.1500015258789,85.79000091552734,3881800.0,-0.011120109627141495,1.5357220708446866,0.46153846153846156,49.102438505637856,63.917441904175256,2.3923579693527586,0.8047456633152024,-1.5584578387447863,0.10759541969500219,13.709521906090194,1.1800003051757812,1.980720149451173,-1.0504974365234432,-3.9465504279131807,1.8455555548662943,-2.498523932218305,0.39752905917141845,3.425359541660157,8.46159037756722,-48.23469408478267,1.4480264956948663,11,1.8449974060058594,0.2949981689453125,-2.8850059509277344,-2.235004425048828,4.089996337890625,3,0.05540582845686326,1.1100868627903884,86.33000183105469,1.2766076602790426,87.29000091552734,3.389592374611101,86.80999755859375,0.05540582845686326 10716,2014-11-21,87.06999969482422,87.0999984741211,85.94999694824219,86.0999984741211,3364300.0,0.01991328210786847,1.23301531806465,-2.3095367847411445,59.73659562404229,62.37582638580484,0.495172928191252,-0.8074872835180287,-3.1605788214302777,-1.6609401316930246,13.636434394763524,1.7299957275390625,2.192064192009056,0.5674995422363338,-2.3032279877809003,3.438227072253568,-0.8678642227722833,2.002863307244951,1.5066409476761748,81.01274787535411,22.655396253960227,1.4353637650086173,11,-0.07500076293945312,-1.404998779296875,-4.585002899169922,-3.9350013732910156,1.4000015258789062,4,0.03640746732578348,1.5357220708446866,85.37000274658203,1.1100868627903884,86.33000183105469,1.2766076602790426,87.29000091552734,0.03640746732578348 10717,2014-11-24,87.5199966430664,88.0,86.5999984741211,87.44999694824219,2315600.0,0.005168220395307177,1.718432650642569,0.07216454302343873,63.96986998446129,61.07946692258288,-0.12821011984823372,-1.0813766733507038,-3.5289866005001898,-2.194000933908626,14.398413645243188,1.4000015258789062,1.9878626436763938,0.8704967498779297,-1.8844885670071818,3.625482066763041,-0.5069959085646332,2.2479894083204925,0.8510456524366958,83.15776793243298,20.585859177866695,1.3774926584425586,11,-0.6599960327148438,-1.8549957275390625,-5.034999847412109,-4.384998321533203,0.8199996948242188,0,0.0380484684504212,1.23301531806465,87.06999969482422,1.5357220708446866,85.37000274658203,1.1100868627903884,86.33000183105469,0.0380484684504212 10718,2014-11-25,87.79000091552734,87.93000030517578,87.0199966430664,87.5999984741211,4061900.0,0.0030850580760657387,2.872345951561587,2.71433242506812,63.45419270766979,60.484302197949745,-0.560637263842608,-1.233476576608055,-3.7206415189034487,-2.5369217200489516,14.908230496585102,0.910003662109375,1.5848784594047487,1.0255008697509709,-1.7176832724659477,3.7686850119678894,-0.3460912013574955,2.3970929408594372,0.38777893379830175,92.631607126126,27.293393411677783,1.3715920711084606,11,-1.0400009155273438,-2.0250015258789062,-5.305004119873047,-4.655002593994141,-1.3400039672851562,1,0.028135336541114775,1.718432650642569,87.5199966430664,1.23301531806465,87.06999969482422,1.5357220708446866,85.37000274658203,0.028135336541114775 10719,2014-11-26,86.98999786376953,87.94000244140625,84.41000366210938,85.73999786376953,8945500.0,-0.009112689866897061,1.2412625521340444,6.5788628332797945,45.400956552093945,58.6902735239717,0.04325210536687507,-0.30415173966282794,-2.8706020743170626,-1.804529463130109,14.994749330108478,3.529998779296875,1.254310680647606,0.13349800109862997,-2.5030466215794434,2.7700426237767033,-1.1847743102404138,1.4517703124376737,1.0100021362304688,71.86620706070369,9.991878730870816,1.3182723113390393,11,-0.7849960327148438,-0.8149986267089844,-4.147500991821289,-3.854999542236328,-1.2599945068359375,2,0.03736061708024918,2.872345951561587,87.79000091552734,1.718432650642569,87.5199966430664,1.23301531806465,87.06999969482422,0.03736061708024918 10720,2014-11-28,86.62000274658203,87.0,85.56999969482422,86.52999877929688,2928000.0,-0.004253306429170545,2.3647126405830665,0.072003173828125,37.18592242361738,55.22482211561534,0.31465220666811433,0.18479238728559721,-2.4725363511279284,-1.4896545943257848,15.258708200819864,1.4300003051757812,0.8816033062052782,-0.3059970855712919,-2.8330228362826375,2.2210286651400537,-1.5695099609269647,0.9575157897843809,1.3199996948242188,61.5599258736622,3.8657642372517813,1.2635128753556755,11,-0.41500091552734375,-0.09000396728515625,-3.777505874633789,-3.485004425048828,-1.2600021362304688,4,0.04063722617701382,1.2412625521340444,86.98999786376953,2.872345951561587,87.79000091552734,1.718432650642569,87.5199966430664,0.04063722617701382 10721,2014-12-01,89.58000183105469,89.66000366210938,87.81999969482422,87.94999694824219,5245200.0,0.034172234941304724,1.0558605404483847,18.110367042468425,54.81482109415454,54.81963096261436,-2.595332078129232,-2.5898017776323456,-5.353049217909401,-4.471515419264961,15.27148880523787,3.0400009155273438,0.6959788582036168,2.4520019531250057,-0.24846522598980414,5.1524691322398155,1.1017683635676008,3.8022355426824106,-5.1699981689453125,98.47615559895834,42.49861912841152,1.3502335895574078,12,-2.5449981689453125,-2.854999542236328,-6.460004806518555,-6.545001983642578,-3.0900039672851562,0,-0.0013396153620129914,2.3647126405830665,86.62000274658203,1.2412625521340444,86.98999786376953,2.872345951561587,87.79000091552734,-0.0013396153620129914 10722,2014-12-02,88.30999755859375,89.62999725341797,88.08000183105469,89.44999694824219,3787900.0,-0.014177319117007037,1.0666605631510417,-0.699384033550513,49.41569516036382,53.25736792023275,-1.2182932269394513,-1.1163416681257843,-4.019901197661042,-3.2375263124958167,16.18533877630354,1.5499954223632812,0.6002082792512908,1.0164978027343778,-1.5365361004253373,3.569531705894093,-0.2600191488454868,2.2930147543142425,-3.794993896484371,74.28559802827381,20.802060031752788,1.2765169515798602,12,-1.274993896484375,-1.5849952697753906,-5.152500152587891,-5.379997253417969,-2.6599960327148438,1,0.0018118408621086157,1.0558605404483847,89.58000183105469,2.3647126405830665,86.62000274658203,1.2412625521340444,86.98999786376953,0.0018118408621086157 10723,2014-12-03,90.18000030517578,90.37999725341795,88.54000091552734,88.5999984741211,3623500.0,0.021175436510926016,-1.1647054599635416,-1.3859672605105005,56.98611528145047,53.34073414816571,-2.9449289744695335,-2.6803561481202394,-5.790188846034667,-5.132716593726286,17.274047127262946,2.0699996948242045,0.48708904450479906,2.6050006866455107,0.08432062686812003,5.125680746422901,1.3446606567568153,3.865340716534206,-5.562096643066397,96.64996376992198,44.221452199114786,1.2603400298886944,12,-2.7849998474121094,-3.0900001525878906,-7.01500129699707,-7.435001373291016,-4.730003356933594,2,-0.020403681094016912,1.0666605631510417,88.30999755859375,1.0558605404483847,89.58000183105469,2.3647126405830665,86.62000274658203,-0.020403681094016912 10724,2014-12-04,89.56999969482422,89.94999694824219,88.88999938964844,89.87000274658203,2055800.0,-0.006764256024476278,3.608770649505739,-0.18987512916839697,57.83222130339726,54.31071001458342,-2.0417098699215614,-1.8003714075301502,-5.100012454659236,-4.5525046349847855,17.9862975888536,1.2900009155273438,0.517773557623002,1.7650001525878878,-0.5887959831755865,4.118796288351362,0.5881020847061507,2.941898220469625,-4.721612289062492,83.16012536957402,24.35871497941055,1.17689806788174,12,-2.174999237060547,-2.479999542236328,-6.405000686645508,-6.825000762939453,-3.6800003051757812,3,-0.034833122219629975,-1.1647054599635416,90.18000030517578,1.0666605631510417,88.30999755859375,1.0558605404483847,89.58000183105469,-0.034833122219629975 10725,2014-12-05,89.7300033569336,90.05000305175781,89.01000213623047,89.23999786376953,2071700.0,0.0017863532729096576,-1.1894826450794262,-1.6333350287370938,58.14298275993902,54.13364191857194,-1.6966258253723225,-1.9036062839879833,-5.155695778462388,-4.755879708106647,17.396962823947387,1.0400009155273438,0.472989433862935,1.8270034790039062,-0.678948398100303,4.3329553561081156,0.5740275404517945,3.079979417556018,-4.660351557265614,74.60958920439685,11.40402894660214,1.252975938552105,12,-2.335002899169922,-2.640003204345703,-6.515005111694336,-6.985004425048828,-3.25,4,-0.04457817731365232,3.608770649505739,89.56999969482422,-1.1647054599635416,90.18000030517578,1.0666605631510417,88.30999755859375,-0.04457817731365232 10726,2014-12-08,88.83999633789062,90.0999984741211,88.62999725341797,89.61000061035156,1995300.0,-0.0099187226763231,-1.4705852182387034,-1.5714196742752156,57.38180555108582,53.401634759308,-0.5913251608721453,-1.0534333428847589,-4.159888292287576,-3.882606175785824,16.267437710453166,1.470001220703125,0.5529854620924795,0.9279968261718778,-1.5906625130201064,3.446656165363862,-0.3313328434241072,2.187326495767863,-3.5579307200726475,33.043305192974515,-31.716062593649056,1.259329669595992,12,-1.4449958801269531,-1.7499961853027344,-5.624998092651367,-6.094997406005859,-1.6399993896484375,0,-0.039171497872460326,-1.1894826450794262,89.7300033569336,3.608770649505739,89.56999969482422,-1.1647054599635416,90.18000030517578,-0.039171497872460326 10727,2014-12-09,89.19999694824219,89.19999694824219,87.94999694824219,87.95999908447266,2499100.0,0.0040522357630716765,1.016132505583619,-1.610377900640073,57.00658209596012,52.68523358022915,-0.7688044640479887,-1.4350281322927572,-4.391927062095476,-4.2606101495514395,14.727825749281646,1.25,0.8154700098443897,1.254997634887701,-1.3150764993252864,3.8250717691006884,-0.03003943221879979,2.540034701994202,-3.714014065000214,51.44032275788479,-13.470376156204004,1.2850370671064961,12,-1.8049964904785156,-2.109996795654297,-5.847497940063477,-6.454998016357422,-1.899993896484375,1,-0.03038115669493935,-1.4705852182387034,88.83999633789062,-1.1894826450794262,89.7300033569336,3.608770649505739,89.56999969482422,-0.03038115669493935 10728,2014-12-10,87.5199966430664,89.0,87.47000122070312,88.88999938964844,2814300.0,-0.018834084783103666,-1.0816400674711302,-1.1048428280491482,54.146319418784245,53.65694056541696,0.9709765230425376,0.18100682995824968,-2.5895651475567547,-2.6087248069048314,13.093101265417797,1.7299957275390625,0.7899853838755888,-0.37850265502929403,-2.943754038752445,2.186748728693857,-1.6611283468908624,0.9041230368322744,-1.8382531850173933,1.9009686150168688,-64.59857782915147,1.2826256918615724,12,0.4550018310546875,-0.2849998474121094,-3.9624977111816406,-4.774997711181641,-0.3899993896484375,2,-0.021366489818480217,1.016132505583619,89.19999694824219,-1.4705852182387034,88.83999633789062,-1.1894826450794262,89.7300033569336,-0.021366489818480217 10729,2014-12-11,87.98999786376953,88.41999816894531,87.5999984741211,87.76000213623047,3016900.0,0.005370215250577903,-1.9818005271188792,-0.16787975652813125,59.451631015159684,56.130908186699436,0.735040032152142,-0.3278560958160739,-2.915035954298361,-3.116528451758384,11.650581059217638,0.9000015258789062,0.6896211371024634,0.10549850463867472,-2.454266549852562,2.6652635591299116,-1.1743840226069437,1.3853810318842932,-2.120324253905764,19.771756126004078,-51.835658494496414,1.279882527245616,12,0.9350013732910156,-0.5949974060058594,-4.254999160766602,-5.479999542236328,-0.3600006103515625,3,-0.028866927800815456,-1.0816400674711302,87.5199966430664,1.016132505583619,89.19999694824219,-1.4705852182387034,88.83999633789062,-0.028866927800815456 10730,2014-12-12,86.41000366210938,87.80999755859375,86.38999938964844,87.4800033569336,2864600.0,-0.017956520513915497,-1.5585362668481213,-4.652259006169973,47.598270005902506,55.329069176893654,2.5503050399152016,1.2326398708806323,-1.2110490447775817,-1.5687391767507535,10.394635873566784,1.5999984741210938,0.5374654868165578,-1.4219959259033175,-4.060284803004677,1.2162929511980423,-2.7411403644539973,-0.1028514873526376,-0.35991710650344544,0.5391988516832998,-66.99189543249219,1.3191444385506828,12,1.9749946594238281,0.9849967956542969,-2.672504425048828,-3.900005340576172,3.0999984741210938,4,-0.006017871200356795,-1.9818005271188792,87.98999786376953,-1.0816400674711302,87.5199966430664,1.016132505583619,89.19999694824219,-0.006017871200356795 10731,2014-12-15,87.47000122070312,88.5,86.5999984741211,86.66000366210938,3956300.0,0.012267069941793718,-3.085989926003708,-0.7570072800131197,49.825800088787986,55.37463639116301,1.2957948004291637,0.17782174908808202,-2.1466873823024315,-2.647600321109934,9.260626993240026,2.089996337890625,0.6974268853397092,-0.35949859619140057,-2.999126598235847,2.280129405853046,-1.6793125972136238,0.9603154048308227,-1.2467182371847088,38.43426225591347,-25.9998569527136,1.3198140010222232,12,0.9149971008300781,-0.07500076293945312,-2.8375015258789062,-4.06500244140625,0.8799972534179688,0,-0.011318141648032909,-1.5585362668481213,86.41000366210938,-1.9818005271188792,87.98999786376953,-1.0816400674711302,87.5199966430664,-0.011318141648032909 10732,2014-12-16,87.80000305175781,89.87000274658203,87.25,87.54000091552734,4244400.0,0.0037727429570058035,-5.238072315419479,0.320991259136463,50.03470551142582,54.602257527826936,0.9899458268856449,-0.07821881051607704,-2.3678528746663687,-2.981804826927174,9.42141290883296,2.6200027465820312,0.9901680717101016,-0.07899703979492756,-2.6748946376957576,2.5169005581059025,-1.3769458387453426,1.2189517591554875,-1.4104514974434181,40.51730752788124,-19.50938080108706,1.2979487989504184,12,0.4449958801269531,-0.4050025939941406,-2.7050037384033203,-3.9350051879882812,0.6299972534179688,1,-0.006833782262648969,-3.085989926003708,87.47000122070312,-1.5585362668481213,86.41000366210938,-1.9818005271188792,87.98999786376953,-0.006833782262648969 10733,2014-12-17,88.73999786376953,88.9800033569336,87.11000061035156,87.94999694824219,3435900.0,0.010706090880857833,1.9448586172302553,3.0384400950732124,56.01374444312773,54.40020454335255,-0.19645364958631717,-0.9528677048140395,-3.094611426826475,-3.918024275661338,9.327764724251459,1.8700027465820312,0.9004514684823874,0.7884979248046875,-1.8191032388441357,3.3960990884535107,-0.5153026570197312,2.092298506629106,-2.190828481490996,67.52862664453852,8.627795359755716,1.3038005818244132,12,-0.4949989318847656,-1.3449974060058594,-3.4299983978271484,-4.659999847412109,-2.6999969482421875,2,-0.016227122455224174,-5.238072315419479,87.80000305175781,-3.085989926003708,87.47000122070312,-1.5585362668481213,86.41000366210938,-0.016227122455224174 10734,2014-12-18,89.54000091552734,90.0,89.06999969482422,89.86000061035156,2876200.0,0.009015134899889699,2.100008900982923,-0.4050624354158015,59.746315178307675,54.57835258983795,-1.1188148684365444,-1.5811201060765114,-3.7095947934801075,-4.706687565546616,9.62549556941435,1.2600021362304688,0.9977872892199002,1.4280010223388615,-1.1544049434883874,4.01040698816611,0.13679803942522994,2.719204005252493,-2.837598418403232,87.2576452437813,27.507886222278565,1.2912029829136256,12,-1.2950019836425781,-2.145000457763672,-4.230001449584961,-5.460002899169922,-4.959999084472656,3,-0.026915385721103413,1.9448586172302553,88.73999786376953,-5.238072315419479,87.80000305175781,-3.085989926003708,87.47000122070312,-0.026915385721103413 10735,2014-12-19,90.0999984741211,90.51000213623048,89.30000305175781,89.54000091552734,5180900.0,0.00625416074232632,-1.326936338160451,-1.7499940395298381,52.06675775841522,53.987791723985666,-1.8112852413068339,-1.8641658901485982,-4.0690928018292425,-5.245586996428486,10.612172812699736,1.2099990844726705,0.8393308485708673,1.7514987945556584,-0.6322993576765015,4.135296946787818,0.5595997184395713,2.9433978706717454,-3.250492186745234,89.51398265728994,33.23096567712667,1.1918990761160804,12,-1.6499977111816406,-2.639995574951172,-4.789999008178711,-6.020000457763672,-4.189994812011719,4,-0.02741399847429038,2.100008900982923,89.54000091552734,1.9448586172302553,88.73999786376953,-5.238072315419479,87.80000305175781,-0.02741399847429038 10736,2014-12-22,90.23999786376952,90.37999725341795,89.5,90.20999908447266,1875900.0,0.0015538223309585764,4.67744634770667,0.05356948228880296,58.42794556145986,54.14572099793007,-1.935330705969065,-1.8493155722286048,-3.997351582146422,-5.358350493666052,11.01697995535734,0.8799972534179545,0.7068192150657495,1.7329982757568274,-0.7135934887656674,4.179590040279322,0.5097023934955871,2.9562941580180677,-3.1708618254623815,92.05870143275396,36.48096425202023,1.2232958822612465,12,-1.789997100830064,-2.779994964599595,-4.572498321533189,-6.159999847412095,-5.049995422363267,0,-0.008089491853059294,-1.326936338160451,90.0999984741211,2.100008900982923,89.54000091552734,1.9448586172302553,88.73999786376953,-0.008089491853059294 10737,2014-12-23,90.8499984741211,91.37999725341795,90.48999786376952,90.61000061035156,1569500.0,0.006759758696719631,-2.708304855757549,8.000254323503281,53.287527028564924,54.050299621239034,-2.555391559882949,-2.31578069682368,-4.4057570382091455,-5.934896486984627,11.117714044599404,1.1399993896484375,0.5624228288817363,2.1764987945556697,-0.4349588283789245,4.787956417490264,0.8707699830883797,3.4822276060229598,-3.574410469938556,87.58784084391561,35.66854475584055,1.3057288114672956,12,-1.9650001525878906,-2.954998016357422,-5.1100006103515625,-6.770000457763672,-4.209999084472656,1,-0.027517887088486126,4.67744634770667,90.23999786376952,-1.326936338160451,90.0999984741211,2.100008900982923,89.54000091552734,-0.027517887088486126 10738,2014-12-24,90.26000213623048,91.0500030517578,90.16999816894531,91.0,739700.0,-0.006494181043477654,1.095239825251397,-3.0833518771655957,53.39234299723489,53.37704539702517,-1.7163434898755838,-1.6140008232205076,-3.7042296363152474,-5.319486471225389,11.134512222679769,0.8800048828124858,0.47659057352160517,1.4630023956298999,-1.2055277154495343,4.131532506709334,0.12873734009018278,2.797267451169617,-2.656061392109109,51.515311649537225,3.401215624589142,1.3342650555397169,12,-1.3750038146972798,-2.365001678466811,-4.150003433227553,-6.180004119873061,-1.6300048828125142,2,-0.02027478160583973,-2.708304855757549,90.8499984741211,4.67744634770667,90.23999786376952,-1.326936338160451,90.0999984741211,-0.02027478160583973 10739,2014-12-26,90.23999786376952,90.9000015258789,90.16000366210938,90.5500030517578,1478300.0,-0.00022162942596404278,-2.148970017694134,0.4189271390718998,52.54234580710326,53.92638715271415,-1.5015126201724627,-1.410339466130992,-3.5890028274996695,-5.274246251280644,11.89935790317752,0.7399978637695312,0.36751310359940703,1.2804981231689254,-1.3196583227660454,3.8806545691038963,-0.019580099798560013,2.580576346136411,-2.33397259890441,45.19218425039118,0.41184400339481186,1.3000782229674868,12,-1.2499999999999858,-2.344997406005845,-3.979997634887681,-6.159999847412095,-1.5599975585937358,4,-0.04654252047504126,1.095239825251397,90.26000213623048,-2.708304855757549,90.8499984741211,4.67744634770667,90.23999786376952,-0.04654252047504126 10740,2014-12-29,90.13999938964844,90.55999755859376,89.4000015258789,89.7699966430664,1617300.0,-0.0011081391454822453,-1.0900961584724875,-1.193537272660153,57.034655983301185,54.72737114099339,-0.9127586728234434,-1.088941046422505,-3.3668678882237515,-5.151253217303122,12.490504445420141,1.159996032714858,0.4309697592833004,1.004499816894537,-1.397897176849824,3.406896810638898,-0.19669867997764356,2.2056983137667174,-1.956056365699098,37.37371012862135,-8.52399625853429,1.2011984968721825,12,-0.8950004577636719,-2.2449989318847656,-3.625,-6.060001373291016,-1.0199966430664062,0,-0.06168180160019232,-2.148970017694134,90.23999786376952,1.095239825251397,90.26000213623048,-2.708304855757549,90.8499984741211,-0.06168180160019232 10741,2014-12-30,89.45999908447266,90.38999938964844,89.27999877929688,89.94999694824219,1377200.0,-0.007543824159975232,-1.6117708305284038,-1.324308720127018,51.35984524123996,54.874608888750515,0.0885169633471321,-0.44100243095604696,-2.543357057977829,-4.451340374991759,12.550839274761028,1.1100006103515625,0.3636775212773671,0.33049964904785156,-2.067818901910357,2.72881820000606,-0.8686596264312527,1.5296589245269558,-1.0203717221658337,8.571449331700942,-35.11220605516244,1.1991592754791007,12,-0.21500015258789062,-1.5649986267089844,-3.019998550415039,-5.380001068115234,-0.4799957275390625,1,-0.03968248891899939,-1.0900961584724875,90.13999938964844,-2.148970017694134,90.23999786376952,1.095239825251397,90.26000213623048,-0.03968248891899939 10742,2014-12-31,88.47000122070312,90.0,88.4000015258789,89.72000122070312,1585400.0,-0.01106637462442539,-1.302157088753499,2.5510315297781236,55.355163008652106,54.80143317380879,1.3226382522489786,0.5919465267212161,-1.3832541927710054,-3.4726917265470547,12.378855446377372,1.5999984741210938,0.6096954271449988,-0.6674983978271456,-3.055351470177442,1.7203546745231506,-1.8614249340023008,0.5264281383480096,2.9099960327148295,2.641496396912558,-44.413651256448844,1.1939265361751514,12,1.4199981689453125,-0.5750007629394531,-2.1400012969970703,-4.390003204345703,0.4799957275390625,2,-0.03707470028303006,-1.6117708305284038,89.45999908447266,-1.0900961584724875,90.13999938964844,-2.148970017694134,90.23999786376952,-0.03707470028303006 10743,2015-01-02,88.33999633789062,89.37000274658203,87.41999816894531,88.47000122070312,1867900.0,-0.0014694798351836402,1.020721824722299,0.10400390625,52.051575833845384,53.946462135535185,1.5532799046609114,0.6082186943409198,-1.1320837543475761,-3.357781342229103,11.795089299955286,1.9500045776367188,0.7572567541582345,-0.7055030822753849,-3.0658631784816777,1.6548570139309078,-1.8856831303785384,0.4746769658277685,2.980401000976542,26.4367034908831,-23.07531895062044,1.180180048103147,1,1.0600013732910156,-0.4449958801269531,-2.077495574951172,-4.259998321533203,0.410003662109375,4,-0.019243796906441846,-1.302157088753499,88.47000122070312,-1.6117708305284038,89.45999908447266,-1.0900961584724875,90.13999938964844,-0.019243796906441846 10744,2015-01-05,86.44999694824219,88.05999755859375,85.87999725341797,88.05999755859375,3007000.0,-0.021394605705205127,1.7080738866300835,12.384154929577464,50.22620646323907,53.74195643607117,3.3065906868126405,2.3742179721441516,0.8712230754279631,-1.4831622816499959,11.499172550528113,2.4599990844726562,0.843288770148547,-2.439502334594721,-5.052767509754418,0.17376284056497582,-3.746134922174562,-1.1328697470148796,4.714384423828108,12.1794798644315,-41.729208551924586,1.306632587579847,1,2.1800003051757812,1.4450035095214844,-0.19249725341796875,-2.3699989318847656,2.3700027465820312,0,0.02521689279504491,1.020721824722299,88.33999633789062,-1.302157088753499,88.47000122070312,-1.6117708305284038,89.45999908447266,0.02521689279504491 10745,2015-01-06,85.7300033569336,87.0,84.88999938964844,86.2699966430664,3512000.0,-0.008328439753903738,1.1100006103515625,0.3353994294541905,39.76470926146497,51.66826351384952,3.7342027386798406,2.929366737899173,1.6420775104650147,-0.7511171774906131,11.314890690610627,2.1100006103515625,0.7341216883461357,-2.959495925903326,-5.89438418045367,-0.024607671352981697,-4.426940053178498,-1.4920517986281538,5.117314968017567,15.272799405184658,-38.91643250486723,1.467444127275169,1,2.4049949645996094,2.4049949645996094,0.45999717712402344,-1.6500053405761719,3.6399993896484375,1,0.03441032115629339,1.7080738866300835,86.44999694824219,1.020721824722299,88.33999633789062,-1.302157088753499,88.47000122070312,0.03441032115629339 10746,2015-01-07,85.36000061035156,85.91999816894531,84.73999786376953,85.9000015258789,3055900.0,-0.004315907291424392,3.069007247997264,1.0000141286840543,35.71426018935922,49.715678309493335,3.7315983483530317,3.1887797848127377,2.0513083485993633,-0.37747900049308214,11.418675044138984,1.1800003051757812,0.46931156147553565,-3.155498886108404,-6.444134712713037,0.13313694049622882,-4.799816799410721,-1.5111809728060877,5.010732199775376,11.787119672661396,-42.30849120675172,1.6443179133023162,1,2.5349998474121094,2.6999969482421875,1.0074996948242188,-1.2800025939941406,4.680000305175781,2,0.044048759481551514,1.1100006103515625,85.7300033569336,1.7080738866300835,86.44999694824219,1.020721824722299,88.33999633789062,0.044048759481551514 10747,2015-01-08,86.48999786376953,86.58000183105469,85.62000274658203,86.16999816894531,2842300.0,0.013238018338075586,2.8399377450905594,-0.5925910227609884,37.11339575515313,47.90690639370647,2.143507802270392,1.9450712162448838,1.0018808355575004,-1.4957960520737004,11.826187427903081,1.220001220703125,0.3182915206661363,-1.8900016784668026,-5.281593819747144,1.5015904628135388,-3.5857977491069732,-0.19420560782663188,3.317661451721662,37.796936381133165,-13.996398542491555,1.6957960706401678,1,1.3300018310546875,1.5699996948242188,0.39000511169433594,-2.2199974060058594,3.4300003051757812,3,0.028789519651579498,3.069007247997264,85.36000061035156,1.1100006103515625,85.7300033569336,1.7080738866300835,86.44999694824219,0.028789519651579498 10748,2015-01-09,85.6500015258789,86.66999816894531,85.31999969482422,86.5,2325300.0,-0.009712063344176514,1.268914890206764,-2.6562477648236893,27.82209656372335,45.16021203333093,2.526494093016197,2.7803384847241404,1.8850108761958353,-0.6698023962001116,12.634539191479362,1.3499984741210938,0.025540747548774334,-2.636498260498044,-6.225287883362228,0.9522913623661395,-4.430893071930129,-0.8421034490659594,3.6508916444401223,27.409751378231867,-19.075638015581042,1.794394811432089,1,1.9999961853027344,2.4099960327148438,1.230001449584961,-1.3800010681152344,7.099998474121094,4,0.038528842540256125,2.8399377450905594,86.48999786376953,3.069007247997264,85.36000061035156,1.1100006103515625,85.7300033569336,0.038528842540256125 10749,2015-01-12,85.44999694824219,85.63999938964844,84.54000091552734,85.5,2497900.0,-0.0023351380510634456,5.666620428168493,0.05882722531886438,22.354317958115416,41.306841141643616,2.207751222418594,2.9305464156125822,2.1376751845401714,-0.47871879158293495,13.629807897455942,1.1100006103515625,-0.27193596710593226,-2.7095027923583928,-6.515660041500524,1.0966544567837389,-4.6125814169294586,-0.806424167787327,3.3948066914218913,36.99172241399095,-3.883503322857706,1.9030786245710622,1,2.015003204345703,2.5100021362304688,1.7925033569335938,-0.8199996948242188,6.260002136230469,0,0.038619112575938974,1.268914890206764,85.6500015258789,2.8399377450905594,86.48999786376953,3.069007247997264,85.36000061035156,0.038619112575938974 10750,2015-01-13,85.88999938964844,86.29000091552734,85.01000213623047,86.05999755859375,2634700.0,0.005149238819432078,3.063456694439062,3.3997558742752516,25.028708775206255,38.38115931208432,1.23093301154519,2.5819679283967787,1.7539519775079953,-0.9277289830261424,14.38016388608831,1.279998779296875,-0.549383128362976,-2.2435001373291072,-6.106654884882445,1.6196546102242309,-4.175077511105769,-0.3119227635524453,2.4382279231192285,63.38029177994362,27.7823210673602,1.9315773737766675,1,1.3800010681152344,2.0699996948242188,1.3525009155273438,-1.2600021362304688,6.540000915527344,1,0.03411340465708412,5.666620428168493,85.44999694824219,1.268914890206764,85.6500015258789,2.8399377450905594,86.48999786376953,0.03411340465708412 10751,2015-01-14,86.4800033569336,86.6500015258789,84.55000305175781,84.83000183105469,3308500.0,0.00686929760714694,1.1105534959150107,-9.705995871106722,24.856191660169827,34.99238471780851,0.19418325228497224,2.0174275299443707,1.2182498213068271,-1.5288300766109728,15.712563608628813,2.0999984741210938,-0.8318447266038334,-1.6039962768554688,-5.527840972002011,2.3198484182910732,-3.565918624428747,0.35792607071780935,1.3936367881652387,91.08004427203662,59.494872234222846,1.9619223475732726,1,0.47499847412109375,1.4799957275390625,0.7624969482421875,-1.850006103515625,4.5,2,0.03341812300492619,3.063456694439062,85.88999938964844,5.666620428168493,85.44999694824219,1.268914890206764,85.6500015258789,0.03341812300492619 10752,2015-01-15,87.19999694824219,88.08999633789062,86.93000030517578,87.0199966430664,3972700.0,0.00832554999260271,-5.444548055526121,0.1090909931612945,32.65303121391278,32.83699087114933,-0.8100958639957128,1.3177393946846365,0.5794525221388085,-2.2326944099083903,15.940712440984726,1.6099929809570312,-1.1713663660999174,-0.8540023803710994,-4.796121847264288,3.0881170865220895,-2.825062113817694,1.117057353075495,-2.6599960327148438,74.92956233008456,43.97076577077598,1.9710597334465974,1,-0.8849983215332031,0.7600021362304688,0.04250335693359375,-2.5699996948242188,4.3000030517578125,3,0.03256885397565834,1.1105534959150107,86.4800033569336,3.063456694439062,85.88999938964844,5.666620428168493,85.44999694824219,0.03256885397565834 10753,2015-01-16,87.30000305175781,87.41000366210938,86.55999755859375,86.8499984741211,3490600.0,0.001146859025407787,1.5373096938020245,2.5000211927266562,33.48317804517808,30.97665438025367,-1.199253328959017,1.1639999912674455,0.5779858481871116,-2.3214144550755407,16.35122634320102,0.850006103515625,-1.42372621553001,-0.6819965362548857,-4.623962119319714,3.2599690468099425,-2.652979327787307,1.2889862552775355,-2.75,77.74663930110358,46.5811392225202,1.9709827915324145,1,-0.9850044250488281,0.6599960327148438,-0.05750274658203125,-2.6700057983398438,4.319999694824233,4,0.030011397773195725,-5.444548055526121,87.19999694824219,1.1105534959150107,86.4800033569336,3.063456694439062,85.88999938964844,0.030011397773195725 10754,2015-01-20,87.12999725341797,87.79000091552734,86.91000366210938,87.37000274658203,2304100.0,-0.0019473744833554685,-1.5882550937976843,-0.533340114948375,33.2218552593864,30.24967060224494,-1.0310740948614807,1.2060307484635473,0.8330473956033302,-2.124869741198438,16.130637791370102,0.8799972534179688,-1.673193269724834,-0.7315021514892521,-4.619914737483697,3.1569104345051926,-2.6757084444864745,1.2127041415079702,-2.5091943359374937,72.88133036203054,40.74544938231691,1.9442062929972195,1,-0.8149986267089844,0.8300018310546875,0.47500038146972656,-2.5,4.0500030517578125,1,0.06450135342293462,1.5373096938020245,87.30000305175781,-5.444548055526121,87.19999694824219,1.1105534959150107,86.4800033569336,0.06450135342293462 10755,2015-01-21,87.62999725341797,87.91000366210938,86.5,86.69999694824219,1954400.0,0.0057385517704739986,-1.1203155026530904,-3.874912581855172,39.590443389774016,30.68035762451325,-1.3781434661864722,0.5391384605037501,0.3354008221526499,-2.591162134560477,15.72207073674076,1.410003662109375,-1.8843470050015583,-0.10800209045410725,-3.8512484705963743,3.63524428968816,-1.9796252805252408,1.7636210996170263,-2.939810467529284,87.0056509351414,49.745545617079685,1.871623190071135,1,-1.3149986267089844,0.3300018310546875,0.5300025939941406,-3.0,2.970001220703125,2,0.046559419821225134,-1.5882550937976843,87.12999725341797,1.5373096938020245,87.30000305175781,-5.444548055526121,87.19999694824219,0.046559419821225134 10756,2015-01-22,89.51000213623047,89.72000122070312,88.05999755859375,88.37999725341797,2866300.0,0.021453896402343853,1.1419359919670018,1.2150586150602558,55.37189691821822,32.709079975964926,-2.9140017393771984,-1.4739290802911569,-1.549048266618044,-4.4281011694776,15.177723016670397,2.0900039672851562,-1.8960464671888673,1.8085025787353572,-1.8451861574980484,5.462191314968763,-0.01834178938135267,3.635346946852067,-4.751819159301746,93.47829177447329,49.697742808533924,1.8268443681167044,1,-2.3800010681152344,-1.5500030517578125,-1.6200027465820312,-4.8800048828125,1.5199966430664062,3,0.03262203216687665,-1.1203155026530904,87.62999725341797,-1.5882550937976843,87.12999725341797,1.5373096938020245,87.30000305175781,0.03262203216687665 10757,2015-01-23,88.3499984741211,89.01000213623047,88.0199966430664,88.98999786376953,1796400.0,-0.012959486475532578,1.9117468865701783,-0.5663686939613266,50.046695251331585,35.17847983014362,-1.6342717143519394,-0.5384277524142789,-0.403191145192622,-3.233255791066739,14.085779248899208,1.4900054931640625,-1.7611637606732842,0.7734989166259822,-2.5858510197987528,4.132848853050717,-0.9061760515863853,2.4531738848383497,-3.3933427674413963,57.453346980940736,11.00473593633663,1.6796749682123642,1,-1.2199974060058594,-0.3899993896484375,-0.45999908447265625,-3.720001220703125,2.9199981689453125,4,0.02976802408868018,1.1419359919670018,89.51000213623047,-1.1203155026530904,87.62999725341797,-1.5882550937976843,87.12999725341797,0.02976802408868018 10758,2015-01-26,88.43000030517578,88.80999755859375,87.87999725341797,88.30999755859375,2718700.0,0.0009055102709267793,1.1136436541445949,-0.1875044703526214,61.123593386613265,39.486177099976715,-1.428703780770121,-0.8037678260727432,-0.4938000188924576,-3.2724874963714115,13.1576864928428,0.9300003051757812,-1.5346914067477542,0.9450008392334013,-2.1994071990758783,4.089408877542681,-0.6272031799212385,2.517204858388041,-3.28281077793514,59.93787495379716,8.776288431419019,1.5722040191546383,1,-1.2949981689453125,-0.470001220703125,-0.6100006103515625,-3.8000030517578125,2.0199966430664205,0,0.03471672152244176,1.9117468865701783,88.3499984741211,1.1419359919670018,89.51000213623047,-1.1203155026530904,87.62999725341797,0.03471672152244176 10759,2015-01-27,86.04000091552734,86.62000274658203,85.3499984741211,85.3499984741211,3300700.0,-0.02702702003166846,-2.681158779301194,5.749888740542946,51.46639969857821,42.42369831368471,1.1776293101535913,1.323290885202539,1.863404467785358,-0.8456215395912352,12.494440308725215,3.0800018310546875,-1.4490873469234629,-1.2349987030029297,-4.1578916462675295,1.6878942402616701,-2.6964451746352296,0.22644776862937022,-0.7098989205481985,15.78951962778355,-38.263043582564165,1.4614464716322983,1,1.095001220703125,1.9199981689453125,1.779998779296875,-1.410003662109375,4.4199981689453125,1,0.06485357707670247,1.1136436541445949,88.43000030517578,1.9117468865701783,88.3499984741211,1.1419359919670018,89.51000213623047,0.06485357707670247 10760,2015-01-28,84.58000183105469,86.91999816894531,84.5199966430664,86.69999694824219,3472100.0,-0.016968840875606905,-1.1428532503184583,-3.0724458204334364,46.65524222306848,44.84581504289567,2.7181007967081428,2.4721394108375705,3.2990798098946925,0.6440865551737147,12.551045826180824,2.4000015258789062,-1.226303496526839,-2.4169979095458984,-5.248765099757193,0.4147692806653964,-3.8328815046515388,-1.0011143144402581,5.1399993896484375,1.153944907016836,-55.83887539777155,1.4158835951056443,1,2.539997100830078,3.3699951171875,3.2399978637695312,0.04999542236328125,5.6800003051757955,2,0.07803261209788492,-2.681158779301194,86.04000091552734,1.1136436541445949,88.43000030517578,1.9117468865701783,88.3499984741211,0.07803261209788492 10761,2015-01-29,85.91000366210938,86.06999969482422,84.29000091552734,84.44999694824219,3510800.0,0.015724778934284256,1.0,-0.6886839983877469,47.55483536043671,46.5015710591761,1.4513684869556016,0.9091573651525238,1.9577732745188143,-0.643061275365497,12.743701792042089,1.779998779296875,-0.8927733989307427,-0.9094963073730469,-3.528249408602619,1.7092567938565253,-2.218872857987833,0.3998802432417392,3.7059974670410156,34.32208321210358,-24.062078164332753,1.3093765506147848,1,1.0949974060058594,1.9249954223632812,2.0449981689453125,-1.2150039672851562,6.109992980957031,3,0.054591952183564496,-1.1428532503184583,84.58000183105469,-2.681158779301194,86.04000091552734,1.1136436541445949,88.43000030517578,0.054591952183564496 10762,2015-01-30,85.19000244140625,86.44999694824219,85.0999984741211,85.23999786376953,4221400.0,-0.008380877546402488,-10.738945832089428,-0.034243282505774277,48.04089449560661,48.11909510922372,2.0744149525212237,1.4449113536577585,2.6807591297618956,0.11380684508097261,13.52666314817576,1.3499984741210938,-0.6098029400111642,-1.4654975891113224,-4.059744677485838,1.1287494992631935,-2.7626211332985804,-0.1683740449240645,4.212958679199218,19.911552971161882,-40.6395483949655,1.2971235441872613,1,1.8149986267089844,2.6449966430664062,2.7649993896484375,0.21999740600585938,5.799995422363267,4,0.0685526020721432,1.0,85.91000366210938,-1.1428532503184583,84.58000183105469,-2.681158779301194,86.04000091552734,0.0685526020721432 10763,2015-02-02,86.63999938964844,86.69999694824219,84.8499984741211,85.52999877929688,2509700.0,0.01702074077576765,2.008138049101217,-22.202044864947354,54.58044857714074,50.492272144529764,0.5821726030598882,-0.14648561498941604,1.2351831336337682,-1.27965959584904,14.47509886816197,1.8499984741210938,-0.31972655204054945,0.06949920654297159,-2.4007990182799688,2.539797431365912,-1.1656499058684915,1.3046483189544347,2.5584433227539023,89.35364746358628,24.755744617945084,1.2351491124114673,2,0.3650016784667969,1.0300025939941406,1.75,-0.7950019836425781,3.5900039672851562,0,0.05343948852764124,-10.738945832089428,85.19000244140625,1.0,85.91000366210938,-1.1428532503184583,84.58000183105469,0.05343948852764124 10764,2015-02-03,88.62999725341797,88.77999877929688,87.16999816894531,87.30000305175781,3107600.0,0.022968581230245144,-1.0251529473860992,1.198192315623067,59.42226552887019,52.695807937762666,-1.3104857060708355,-2.070969049903752,-0.6962303037842617,-3.1966702263791262,14.07830807255039,2.1399993896484375,-0.1030872896669166,1.9504970550537166,-0.6843168444729884,4.585310954580422,0.6330901052903641,3.267904004817069,0.3721077871093712,96.65920718828642,30.589227712534793,1.31740694976335,2,-1.6249961853027344,-1.0349960327148438,-0.23999786376953125,-2.229999542236328,1.5500030517578125,1,0.020534804820317776,2.008138049101217,86.63999938964844,-10.738945832089428,85.19000244140625,1.0,85.91000366210938,0.020534804820317776 10765,2015-02-04,88.68000030517578,89.5,88.16000366210938,88.33999633789062,3042500.0,0.0005641775167253282,-2.82861938549739,0.25564319518141404,57.85712339442291,52.97194421289652,-1.3364214872831326,-1.990698173707159,-0.6549116306583613,-3.1742509892918918,13.267684352089054,1.339996337890625,0.1117943413047584,1.8530002593994084,-0.8862271645342901,4.592227683333107,0.48338654743255915,3.2226139713662576,-4.3899993896484375,84.26103956010162,20.47252589179567,1.369613711966852,2,-1.7849998474121094,-1.2550010681152344,-0.2375011444091797,-2.2050018310546875,0.80999755859375,2,0.020072155764223387,-1.0251529473860992,88.62999725341797,2.008138049101217,86.63999938964844,-10.738945832089428,85.19000244140625,0.020072155764223387 10766,2015-02-05,89.12000274658203,89.2300033569336,88.5,88.80999755859375,1732400.0,0.004961687414209104,1.7546963393743973,0.9117693257040278,56.99709338373617,53.74421067205259,-2.0535118332913385,-2.2499222478962935,-1.0514009917156102,-3.536461496442712,12.338691132942122,0.7300033569335938,0.36826953725193334,2.1050025939941435,-0.7249085416494125,4.9349137296376995,0.6900470261723655,3.5199581618159215,-4.72580184936524,91.82801873713052,28.232274369345802,1.4149555678217767,2,-2.2250022888183594,-1.7800025939941406,-0.5500030517578125,-2.4050025939941406,0.01999664306640625,3,0.01279173422929647,-2.82861938549739,88.68000030517578,-1.0251529473860992,88.62999725341797,2.008138049101217,86.63999938964844,0.01279173422929647 10767,2015-02-06,88.9800033569336,89.19999694824219,88.52999877929688,88.91000366210938,1809900.0,-0.0015709087223272356,1.6275114069863117,0.22580168828292274,56.10464455438792,53.18654969069422,-2.0280157239669876,-2.017237990371001,-0.883125147514022,-3.330350575246925,11.860570527832534,0.6699981689453125,0.5232275809697455,1.8405029296875028,-1.1087338936748097,4.789739753049815,0.3658845180063537,3.315121341368652,-4.483686477661138,88.81728016276035,25.89571044046535,1.4746184116811547,2,-2.085002899169922,-1.8350028991699219,-0.410003662109375,-2.265003204345703,-0.350006103515625,4,0.03416490415198359,1.7546963393743973,89.12000274658203,-2.82861938549739,88.68000030517578,-1.0251529473860992,88.62999725341797,0.03416490415198359 10768,2015-02-09,88.94999694824219,89.25,88.12999725341797,88.58000183105469,1205900.0,-0.0003372264279541959,1.3092811074406165,5.28566757493188,56.681341001555566,53.76598761324726,-2.1417149964615163,-1.820675038473894,-0.833312338553668,-3.2377277306657533,11.099856648171004,1.1200027465820312,0.3543623590540932,1.6454967498779354,-1.3220569804846036,4.613050480240474,0.16171988469666587,3.129273615059205,-4.353606406555187,76.39473735911827,14.124404913225632,1.4837768651812668,2,-2.0549964904785156,-1.9449958801269531,-0.05749702453613281,-2.234996795654297,0.37000274658203125,0,0.02293424379445863,1.6275114069863117,88.9800033569336,1.7546963393743973,89.12000274658203,-2.82861938549739,88.68000030517578,0.02293424379445863 10769,2015-02-10,88.75,89.19999694824219,88.4000015258789,89.19000244140625,1516500.0,-0.0022484199561980667,2.4783055795130364,-1.1892114813592873,54.20420979436743,54.60476178783603,-1.6951406367972481,-1.4343119075178947,-0.5896341717255638,-2.9858605900436004,9.887645473954027,0.7999954223632812,0.319527710970803,1.2804996490478544,-1.6190853772340148,4.180084675329724,-0.1692928640930802,2.730292162188789,-4.05553726914674,45.255584204400535,-13.312284733995455,1.4497925131409368,2,-1.8549995422363281,-1.7449989318847656,-0.10250091552734375,-2.0349998474121094,-0.6699981689453125,1,0.01667609416263205,1.3092811074406165,88.94999694824219,1.6275114069863117,88.9800033569336,1.7546963393743973,89.12000274658203,0.01667609416263205 10770,2015-02-11,88.81999969482422,89.30999755859375,88.18000030517578,88.52999877929688,1728600.0,0.0007887289557657606,-1.2828276600827675,-0.6590893327784714,47.00259836674091,54.543402121869825,-1.2297702996466882,-1.3423725953879,-0.6023107598973354,-3.0123174267352937,9.096871728644796,1.1299972534179688,0.14974733401447793,1.2039993286132784,-1.65536565034175,4.063364307568307,-0.2256831608642358,2.6336818180907926,-4.0294262185880285,58.47476804706947,4.144261046555684,1.429682489477511,2,-1.6450004577636719,-1.8149986267089844,-0.5575008392333984,-2.0050010681152344,0.3600006103515625,2,0.015311873621080663,2.4783055795130364,88.75,1.3092811074406165,88.94999694824219,1.6275114069863117,88.9800033569336,0.015311873621080663 10771,2015-02-12,89.37000274658203,89.44999694824219,88.23999786376953,89.41999816894531,2297300.0,0.006192333411929374,21.001387251161823,-0.17239746389203126,54.67891475103696,55.28095992802875,-1.3827714159107245,-1.7547287780132024,-1.1828419601446427,-3.5069940437923464,8.014608597051662,1.2099990844726562,0.2788607302134096,1.6095024108886662,-1.299803120833019,4.518807942610351,0.1548496450278236,3.0641551767495088,-4.485240739870562,93.93983180649077,38.35180491463343,1.4546527658608435,2,-2.1950035095214844,-2.365001678466797,-1.2350044250488281,-2.1450042724609375,0.01999664306640625,3,0.0013426777833693837,-1.2828276600827675,88.81999969482422,2.4783055795130364,88.75,1.3092811074406165,88.94999694824219,0.0013426777833693837 10772,2015-02-13,90.04000091552734,90.38999938964844,89.18000030517578,89.37999725341797,1996600.0,0.007496902185906373,-1.2830223988023262,-13.201281855638639,57.006091560658646,55.5504758150863,-1.4443351148567842,-2.319999371841959,-1.835269967077707,-4.118804776985655,8.146638420630698,1.2099990844726562,0.6305198566404897,2.137500381469721,-0.9295728483019587,5.2045736112414005,0.6039637665838882,3.6710369963555536,-5.062934148950106,84.51335649156209,28.257951306212647,1.5335366148858367,2,-1.2600021362304688,-2.700000762939453,-2.062501907348633,-2.460002899169922,-1.5699996948242188,4,-0.009995574375029848,21.001387251161823,89.37000274658203,-1.2828276600827675,88.81999969482422,2.4783055795130364,88.75,-0.009995574375029848 10773,2015-02-17,89.91999816894531,90.37000274658205,89.20999908447266,89.98999786376953,1809100.0,-0.0013327714944674218,1.795157687676309,-0.10605955518564757,71.04117965882904,56.84146627397062,-0.9053417902280358,-2.1013883714819315,-1.7590142432035947,-3.9340155012019125,8.070674676633615,1.1600036621093892,0.9027226226822052,1.886497879028326,-1.293936755440427,5.066932513497079,0.29628056179394946,3.4767151962627025,-4.726414097445229,78.73296762856916,16.641821813663647,1.5902173172343796,2,-0.6599998474121094,-2.579998016357422,-1.9799995422363281,-2.3349990844726562,-1.6199951171875,1,-0.014346095882960763,-1.2830223988023262,90.04000091552734,21.001387251161823,89.37000274658203,-1.2828276600827675,88.81999969482422,-0.014346095882960763 10774,2015-02-18,92.75,92.77999877929688,91.37000274658205,91.75,5954700.0,0.031472440932856394,1.660376000460617,-14.285776566757493,88.57407564835374,60.25446096885182,-3.452532059176633,-4.73134432086465,-4.581115045727998,-6.689301923023521,8.742902844886888,2.8600006103515625,1.3298975107138773,4.435499572753912,0.6547488414202434,8.21625030408758,2.5451242070870705,6.325874938420753,-7.348559315773983,99.34785240765527,28.32793995046812,1.8903753656668343,2,-2.295001983642578,-4.215000152587891,-4.895002365112305,-5.165000915527344,-4.739997863769531,2,-0.03698113536577663,1.795157687676309,89.91999816894531,-1.2830223988023262,90.04000091552734,21.001387251161823,89.37000274658203,-0.03698113536577663 10775,2015-02-19,91.70999908447266,92.45999908447266,91.44000244140624,92.45999908447266,4527200.0,-0.011212947876305557,1.7199910481771212,-0.75,78.15528838711063,62.60537152478231,-2.1652223169954112,-3.5521269772396806,-3.5502932865148864,-5.569655661823248,9.201658017114248,1.3099975585937642,1.5628075052868837,3.1914985656738253,-0.8640475323700798,7.24704466371773,1.1637255166518656,5.219271614695785,-5.865844914542393,76.43172953633793,0.7379893188755062,2.0277730490219557,2,-1.2550010681152344,-3.174999237060547,-3.997499465942383,-4.119998931884766,-4.25,3,-0.03958125929185141,1.660376000460617,92.75,1.795157687676309,89.91999816894531,-1.2830223988023262,90.04000091552734,-0.03958125929185141 10776,2015-02-20,92.43000030517578,92.47000122070312,89.91000366210938,90.4499969482422,7030500.0,0.00785084753997145,1.4854282635023277,-2.6400044759114394,85.14558425176087,65.83214260226819,-2.6444119327810256,-4.2605957660783815,-4.242604464702964,-6.200226118075022,9.594205340727695,2.55999755859375,1.5913634121968556,3.7654998779296847,-0.6358358734932779,8.166835629352647,1.5648320022181963,5.966167753641173,-6.16969545868352,90.27781604250423,7.2170302037423255,2.2006678757114813,2,-1.9750022888183594,-3.895000457763672,-4.815000534057617,-4.840000152587891,-3.8199996948242188,4,-0.03516174390641014,1.7199910481771212,91.70999908447266,1.660376000460617,92.75,1.795157687676309,89.91999816894531,-0.03516174390641014 10777,2015-02-23,90.9800033569336,92.08999633789062,90.81999969482422,92.02999877929688,3023200.0,-0.015687514264359437,1.170951986593024,-0.5302998192838437,71.06795857613423,67.43065566611025,-0.9844003635749203,-2.74415730492305,-2.7928013277488475,-4.660498157530654,10.034172982385067,1.6100006103515625,1.6274203234806635,2.184002685546872,-2.333393838518319,6.701399209612063,-0.07469557648572334,4.442700947579468,-4.328516874473053,49.579955847813864,-31.33464889865435,2.258698262032593,2,-0.5000038146972656,-2.4450035095214844,-3.522502899169922,-3.390003204345703,-3.2900009155273438,0,-0.017476411393910762,1.4854282635023277,92.43000030517578,1.7199910481771212,91.70999908447266,1.660376000460617,92.75,-0.017476411393910762 10778,2015-02-24,91.5,91.66000366210938,90.63999938964844,90.72000122070312,2191600.0,0.005715504768958324,-1.1702162197259918,-0.7428592188919164,66.25141376935751,68.76923388555362,-1.23445583125185,-3.1856969636130543,-3.252793654363529,-5.081240588534797,10.545733941678348,1.0200042724609375,1.6716019388111079,2.550499343872076,-2.120554862261585,7.221553550005737,0.21497224080523836,4.886026446938914,-4.480802779729274,55.400663519203775,-22.550670689723816,2.3355271030668336,2,-1.0200004577636719,-2.9650001525878906,-4.36250114440918,-3.9099998474121094,-3.9000015258789062,1,-0.033114740757342886,1.170951986593024,90.9800033569336,1.4854282635023277,92.43000030517578,1.7199910481771212,91.70999908447266,-0.033114740757342886 10779,2015-02-25,91.62000274658205,91.87999725341795,91.33999633789062,91.33999633789062,1543000.0,0.0013115054271262139,-2.8570611155008385,0.3589831370554586,66.51685065775605,70.93748414011085,-1.01083584616417,-3.021120168882632,-3.325312345343832,-5.093258201972731,10.254772462167342,0.5400009155273295,1.7568572200814287,2.3915019989013757,-2.21395521680013,6.996959214602882,0.08877339105062276,4.694230606752129,-4.2551574327697494,66.79690293970444,-9.928488073499011,2.302728607850754,2,-1.1100044250488423,-3.085002899169936,-4.482503890991225,-4.030002593994155,-3.6399993896484517,2,-0.036236625139678735,-1.1702162197259918,91.5,1.170951986593024,90.9800033569336,1.4854282635023277,92.43000030517578,-0.036236625139678735 10780,2015-02-26,91.18000030517578,91.75,90.95999908447266,91.23999786376952,2132700.0,-0.004802471384150686,-2.160003662109375,-0.21427209067866648,61.57300808714985,71.70349451079005,-0.2244673419508274,-2.172705888996319,-2.7910239683743043,-4.549287614203891,9.442869735180636,0.7900009155273438,1.8399288858279874,1.6214996337890568,-2.5021275671612386,5.745126834739352,-0.4403139666860909,3.6833132342642045,-3.4902457834344034,49.60929118088835,-24.16449674494693,2.0618136004751464,2,-0.20000076293945312,-2.645000457763672,-4.042501449584961,-3.4450035095214844,-2.6999969482421875,3,-0.03476637594138465,-2.8570611155008385,91.62000274658205,-1.1702162197259918,91.5,1.170951986593024,90.9800033569336,-0.03476637594138465 10781,2015-02-27,90.5999984741211,91.29000091552734,90.51000213623048,91.08000183105469,2265600.0,-0.006361064149083662,-1.363646872507486,8.000381485251133,58.672339966705145,71.888633222573,0.6128002346216022,-1.2894360052934246,-2.155704019624096,-3.8748201039999657,8.35680060395502,0.7799987792968608,1.9840015544226333,0.8069980621337862,-2.961117921625373,4.575114045892946,-1.0770599297458006,2.691056054013373,-2.6048292969263827,5.695991655921853,-63.441278995915276,1.884057991879581,2,0.3950004577636719,-2.0649986267089844,-3.4624996185302734,-2.704998016357422,-2.1599960327148438,4,-0.034657830491524155,-2.160003662109375,91.18000030517578,-2.8570611155008385,91.62000274658205,-1.1702162197259918,91.5,-0.034657830491524155 10782,2015-03-02,91.02999877929688,91.08999633789062,90.20999908447266,90.5999984741211,2162600.0,0.004746140313662384,2.2000166460902495,-0.8958277040451402,60.677621447516195,70.73712675464935,0.37772070570383676,-1.3275496888589657,-2.5348875992286253,-4.217752809181121,7.40443794731813,0.8799972534179688,2.267283749900301,0.9449985504150362,-2.1696903366680687,4.059687437498141,-0.6123458931265162,2.5023429939565887,-2.7477398259760406,49.10183197039651,-18.32769713675146,1.5573444435415509,3,0.31500244140625,-2.4949989318847656,-3.4849987030029297,-3.134998321533203,-3.1800003051757812,0,-0.02658462266722228,-1.363646872507486,90.5999984741211,-2.160003662109375,91.18000030517578,-2.8570611155008385,91.62000274658205,-0.02658462266722228 10783,2015-03-03,91.2699966430664,91.62000274658205,90.69000244140624,90.86000061035156,1682000.0,0.0026364700317245138,-1.4800260419315607,0.9534784691542024,62.883409978274145,67.88260834686274,0.39041491614912616,-1.2679007064499217,-2.750535689066126,-4.323216631313301,6.5373871390161264,0.9300003051758097,2.431744535400341,0.9534965515136662,-1.7433029001460767,3.650296003173409,-0.39490317431619815,2.3018962773435305,-2.7178733001870086,63.47297729453204,-6.482099977337498,1.3483997258298712,3,-0.07999420166015625,-2.734996795654297,-3.724996566772461,-3.3749961853027344,-2.8199996948242188,1,-0.039224217523099014,2.2000166460902495,91.02999877929688,-1.363646872507486,90.5999984741211,-2.160003662109375,91.18000030517578,-0.039224217523099014 10784,2015-03-04,90.4499969482422,90.98999786376952,90.22000122070312,90.79000091552734,1735100.0,-0.008984329187947893,1.081078015939336,-0.8292859934125707,57.73977332090031,65.61421778395048,0.9497225429232543,-0.3210189263918295,-1.9410030840776784,-3.392842557159426,6.8735027584510835,1.0499954223632812,2.504046002954084,0.04249687194825924,-2.534868744947559,2.6198624888440776,-1.2461859364996428,1.3311796803961613,-1.644201079177762,15.58426760333209,-53.51700137641778,1.2886828084479078,3,0.7400054931640483,-1.9149971008300923,-2.902496337890639,-2.55499649047853,-1.379997253417983,2,-0.031509105254607706,-1.4800260419315607,91.2699966430664,2.2000166460902495,91.02999877929688,-1.363646872507486,90.5999984741211,-0.031509105254607706 10785,2015-03-05,90.45999908447266,90.91000366210938,89.44999694824219,90.08999633789062,2713400.0,0.00011058194104940355,1.2992016243849984,-1.0882306742960177,55.45543412682047,62.31531221451266,0.8311672502411511,-0.2011433143454724,-1.9796250502745067,-3.2887369291780146,7.050852684049611,1.4600067138671875,2.4530668619066205,-0.03650093078613281,-2.4822682794896878,2.409266417917422,-1.2593846051379103,1.1863827435656447,-1.4157510407942766,46.543752878594205,-18.613566339854543,1.222883674351776,3,0.30999755859375,-1.9249992370605469,-2.9124984741210938,-2.5649986267089844,-2.4599990844726562,3,-0.027415385282319238,1.081078015939336,90.4499969482422,-1.4800260419315607,91.2699966430664,2.2000166460902495,91.02999877929688,-0.027415385282319238 10786,2015-03-06,90.26000213623048,90.27999877929688,89.27999877929688,89.61000061035156,3711400.0,-0.0022108882408390373,1.898572518493128,1.7567478400726202,51.15546807756983,60.10281327022772,0.7721824195550369,0.09342869321577041,-1.8156752821838609,-2.9719223586159274,7.280155149871673,1.1800003051757812,1.9059384538855255,-0.29349784851072513,-2.655907489205049,2.0689117921835987,-1.474702668857887,0.8877069718364368,-0.9916090484150004,41.88041433410858,-19.968092647355974,1.1812048203471643,3,0.3199958801269389,-1.7250022888183736,-2.7250041961670064,-2.365001678466811,-2.3400039672851705,4,-0.019720792567790024,1.2992016243849984,90.45999908447266,1.081078015939336,90.4499969482422,-1.4800260419315607,91.2699966430664,-0.019720792567790024 10787,2015-03-09,92.0199966430664,92.4000015258789,90.30999755859376,90.3499984741211,3144300.0,0.01949916314182598,-1.3885759626116296,2.569221920959602,59.408598658839495,59.342500480170166,-0.9217018181044665,-1.5042641623044517,-3.611674045546337,-4.614376965767747,7.609770263825516,2.1399993896484233,1.6020174691387439,1.3144969940185547,-1.0125655128562272,3.6415595008933366,0.15096574058115664,2.4780282474559527,-2.7399978637695312,87.82036704202277,26.94653354386267,1.163531253437394,3,-1.1799964904785156,-3.204998016357422,-4.599996566772461,-4.18499755859375,-2.6800003051757812,0,-0.038904524367094795,1.898572518493128,90.26000213623048,1.2992016243849984,90.45999908447266,1.081078015939336,90.4499969482422,-0.038904524367094795 10788,2015-03-10,90.98999786376952,91.91999816894531,90.5999984741211,91.0,4378800.0,-0.01119320600816931,-2.3417675065429226,-0.0059893096989440476,40.59827213646836,56.462658422249305,0.031676349774116375,-0.3305446673460182,-2.6113702729665533,-3.5149053495836,8.225015935308344,1.4199981689453125,1.1090250821363554,0.18249816894530113,-1.99457683117285,2.3595731690634523,-0.9060393311137744,1.2710356690043767,-1.709999084472642,54.80761471591489,-1.1499634514242842,1.0885375000590745,3,-0.14999771118162641,-2.1749992370605327,-3.5699977874755717,-3.154998779296861,-2.049995422363267,1,-0.03450928083710514,-1.3885759626116296,92.0199966430664,1.898572518493128,90.26000213623048,1.2992016243849984,90.45999908447266,-0.03450928083710514 10789,2015-03-11,90.2300033569336,91.44000244140624,89.80000305175781,91.41999816894531,3122100.0,-0.00835250604109028,1.6666583963429014,118.97406559861052,41.85023173900036,54.271238828010475,0.6411924807981819,0.5755202705377656,-1.889869325971091,-2.69825330477957,8.660954789020456,1.6399993896484233,0.8657299124531477,-0.651496505737299,-2.6252207663760174,1.3222277549014194,-1.638358636056651,0.3353656245820531,-0.740004577636725,30.448837863282346,-21.97214182377424,0.9868621303193587,3,0.6099967956542969,-0.2550048828125,-2.8925018310546875,-2.3950042724609375,-2.720001220703125,2,-0.019727433696860475,-2.3417675065429226,90.98999786376952,-1.3885759626116296,92.0199966430664,1.898572518493128,90.26000213623048,-0.019727433696860475 10790,2015-03-12,90.18000030517578,91.04000091552734,89.98999786376953,90.86000061035156,2289800.0,-0.0005541732228470098,1.0192348604335546,0.5714313191216541,36.62304933077141,51.821317646240054,0.5972336090413677,0.7722277840876188,-1.8765107847816012,-2.578374930361747,9.17463373730937,1.0500030517578125,0.660796279270869,-0.7694995880126925,-2.5259241275718693,0.9869249515464844,-1.6477118577922738,0.10871268176688886,-0.4926015258789107,28.846177358813534,-18.01012994577276,0.8782122697795858,3,0.6599998474121094,0.2749977111816406,-2.8799991607666016,-2.345001220703125,-1.279998779296875,3,-0.012308722628024404,1.6666583963429014,90.2300033569336,-2.3417675065429226,90.98999786376952,-1.3885759626116296,92.0199966430664,-0.012308722628024404 10791,2015-03-13,89.48999786376953,90.0,88.55999755859375,89.9000015258789,3707000.0,-0.007651390985487172,3.7213147559846913,0.6029462913305433,40.26139423556394,49.55284795602314,1.2440491829301124,1.5512123543868768,-1.2100044768381792,-1.8085473460782708,9.870205819982562,1.6200027465820312,0.40980181794316195,-1.4655017852783203,-3.1998904396746894,0.2688868691180488,-2.3326961124764978,-0.5983074580801429,3.2900009155273438,24.21873292577044,-21.37214820824041,0.8671943271981833,3,0.9900016784667969,0.9650001525878906,-2.329998016357422,-1.654998779296875,-1.5699996948242188,4,-0.016649881543608358,1.0192348604335546,90.18000030517578,1.6666583963429014,90.2300033569336,-2.3417675065429226,90.98999786376952,-0.016649881543608358 10792,2015-03-16,89.13999938964844,89.61000061035156,88.80999755859375,89.48999786376953,2851100.0,-0.003911034556665194,1.7118565166229165,0.8536471901749163,34.2245858399172,46.36853416287237,1.4502685661976926,1.9292410281997405,-0.8561381153808441,-1.3625442970624704,9.947477952829855,0.8000030517578125,0.22122343198148542,-1.7705001831054688,-3.645875073057198,0.10487470684626032,-2.7081876280813333,-0.8328127381296042,3.5555993652343716,17.261956121906806,-25.96907396628705,0.9376874449758675,3,1.3400001525878906,1.3149986267089844,-2.0224990844726562,-1.3050003051757812,-1.0400009155273438,0,-0.013686349888451965,3.7213147559846913,89.48999786376953,1.0192348604335546,90.18000030517578,1.6666583963429014,90.2300033569336,-0.013686349888451965 10793,2015-03-17,88.62999725341797,89.13999938964844,88.4800033569336,88.94000244140625,2078100.0,-0.005721361226413646,-1.1639463184620964,0.8857329700272479,31.00376525879834,43.39786660041659,1.728136868704837,2.463973514107863,-0.34392352658301206,-0.7837566902917388,10.105193643809839,0.6599960327148438,0.07857120425656205,-2.2160022735595675,-4.310721941993506,-0.1212826051256286,-3.26336210777653,-1.1686424393426051,3.982889477539061,5.067362935049628,-33.72937991703604,1.0473598342169677,3,1.8100051879882812,1.8250007629394531,-1.6099967956542969,-0.7949981689453125,-0.04000091552734375,1,0.008010821465362028,1.7118565166229165,89.13999938964844,3.7213147559846913,89.48999786376953,1.0192348604335546,90.18000030517578,0.008010821465362028 10794,2015-03-18,89.31999969482422,89.66000366210938,87.51000213623047,88.25,2591400.0,0.007785202107513767,1.4571338887508338,-3.4515541554893807,38.5467873840556,41.519128073442715,0.9621701455332499,1.5850973156917263,-0.9627203595879337,-1.3945148236539495,9.082724089429778,2.1500015258789062,-0.12061413776601171,-1.3544998168945312,-3.3522618493001204,0.6432622155110579,-2.3533808330973187,-0.3556188006917438,3.127571701171874,51.27473610498742,13.2737559866693,0.9988810162027915,3,0.6350021362304688,0.8250007629394531,-2.3699989318847656,-1.4850006103515625,-0.9300003051757812,2,-0.004254335587956626,-1.1639463184620964,88.62999725341797,1.7118565166229165,89.13999938964844,3.7213147559846913,89.48999786376953,-0.004254335587956626 10795,2015-03-19,88.08000183105469,89.01000213623047,87.62999725341797,89.0,2586600.0,-0.013882645185917752,1.9361729757807935,-0.8598116180738269,35.649207385052705,39.7962102187186,2.044011646554935,2.6764227354762085,0.35875343105144,-0.10962118532364684,8.004999009818734,1.69000244140625,-0.41401103858935073,-2.4129978179931584,-4.658827508910733,-0.16716812707558404,-3.5359126634519527,-1.290082972534364,4.0713154093554635,22.891573648232523,-18.402812778569114,1.1229148454587896,3,1.875,2.0649986267089844,-1.1300010681152344,-0.24500274658203125,0.8499984741210938,3,-0.006471386046489114,1.4571338887508338,89.31999969482422,-1.1639463184620964,88.62999725341797,1.7118565166229165,89.13999938964844,-0.006471386046489114 10796,2015-03-20,89.18000030517578,89.51000213623047,88.2300033569336,88.3499984741211,5981900.0,0.01248862910142745,-1.3925388246367099,-0.902177698903687,40.21163722147627,37.66321450345602,0.865746575430137,1.391817548371975,-0.6333790613606425,-1.1620231494262327,7.90968592948064,1.4300003051757812,-0.5818614375007201,-1.1504993438720703,-3.273143573082507,0.9721448853383663,-2.2118214584772886,-0.08917722926685201,2.692838028983587,77.67427831301787,35.82386913464887,1.061322114605217,3,0.5349998474121094,0.9650001525878906,-2.0900001525878906,-1.345001220703125,-0.29000091552734375,4,-0.0031397037266058803,1.9361729757807935,88.08000183105469,1.4571338887508338,89.31999969482422,-1.1639463184620964,88.62999725341797,-0.0031397037266058803 10797,2015-03-23,89.38999938964844,90.12000274658205,89.30000305175781,89.33000183105469,2233800.0,0.00235477779495441,-12.667217700915801,0.07228605570364924,40.021235979353584,37.599099374887714,0.2720595843055946,1.1136912772067546,-0.7672767558371447,-1.3091493282283437,7.631144516642088,0.9400024414062642,-0.7226305392543537,-0.8610000610351562,-3.0002556142162007,1.2782554921458882,-1.9306278376256785,0.20862771555536597,2.221068772635192,72.03052926354397,31.55553535226945,1.0696277765905235,3,0.08500289916992188,0.7550010681152344,-2.299999237060547,-1.5550003051757812,0.48000335693359375,0,-0.01644480625058997,-1.3925388246367099,89.18000030517578,1.9361729757807935,88.08000183105469,1.4571338887508338,89.31999969482422,-0.01644480625058997 10798,2015-03-24,88.47000122070312,89.30000305175781,88.26000213623047,89.26000213623047,2232000.0,-0.010291958554950464,1.390799154630677,-13.167217700915565,39.60085077464077,37.34916815662553,0.8906675997784106,1.892057305766599,0.24678112547169917,-0.34551974191856516,7.7121145326495135,1.1299972534179688,-0.8267131278088016,-1.6294982910156222,-3.8247503792374005,0.5657537972061562,-2.7271243351265184,-0.5318722469047259,2.89500298001731,36.78156551631384,-6.559304476903023,1.0976260441108894,3,0.8050003051757812,1.6749992370605469,-0.4100017547607422,-0.6350021362304688,2.0499954223632812,1,-0.004182239645944996,-12.667217700915801,89.38999938964844,-1.3925388246367099,89.18000030517578,1.9361729757807935,88.08000183105469,-0.004182239645944996 10799,2015-03-25,88.30000305175781,89.11000061035156,88.2699966430664,88.62999725341797,2720800.0,-0.0019215346060776906,-3.307635125882744,0.4177136952301853,38.842978463478524,37.595826949148545,0.8471963515256675,1.897881853666604,0.5172506525083094,-0.12700695980925047,7.657460575184446,0.8400039672851562,-1.2052919462285416,-1.6334964752197294,-3.8466634484910855,0.5796704980516267,-2.7400799618554146,-0.5269129885840442,2.8337010250932195,26.907804026105186,-15.365825864116761,1.1065834866356798,3,0.5149993896484375,1.8449974060058594,-3.814697265625e-06,-0.46500396728515625,3.089996337890625,2,0.0032841820624041063,1.390799154630677,88.47000122070312,-12.667217700915801,89.38999938964844,-1.3925388246367099,89.18000030517578,0.0032841820624041063 10800,2015-03-26,88.01000213623047,88.45999908447266,87.77999877929688,88.0,1988900.0,-0.0032842684655102206,-2.0221928352237084,-0.03031003629806025,38.485145700515,37.39846600080977,0.8906763955988737,2.0429613830383886,0.8922398279176917,0.2090373565060304,8.010049128475154,0.6800003051757812,-1.301363829986883,-1.7649974822998047,-4.055005381509673,0.5250104169100638,-2.910001431904746,-0.6199935326948633,2.906279824183329,9.829186623150875,-31.151881234285753,1.1450039496049371,3,0.8050003051757812,1.9799995422363281,1.4849967956542969,0.5249977111816406,2.8799972534179688,3,0.004317659859043976,-3.307635125882744,88.30000305175781,1.390799154630677,88.47000122070312,-12.667217700915801,89.38999938964844,0.004317659859043976 10801,2015-03-27,87.45999908447266,87.55999755859375,86.91000366210938,87.30000305175781,2065400.0,-0.006249324376864207,2.6111476104694287,15.996186117467582,23.364492645118972,36.19178897916552,1.2543500932184628,2.4724245128389413,1.5035718285085977,0.7974032327142595,8.910232381047015,1.0999984741210938,-1.3878022968114294,-2.1580005645751896,-4.63293900720015,0.3169378780497709,-3.39546978588767,-0.9205313432627094,3.2519060864901377,17.133818667541238,-17.18203729451734,1.2374692213124832,3,1.0550041198730469,2.2300033569335938,2.0349998474121094,1.0750007629394531,2.6800003051757812,4,0.016807697645678354,-2.0221928352237084,88.01000213623047,-3.307635125882744,88.30000305175781,1.390799154630677,88.47000122070312,0.016807697645678354 10802,2015-03-30,88.61000061035156,89.04000091552734,87.30999755859375,87.58000183105469,1748600.0,0.013148885638201158,-1.2038156513625937,6.437651995612989,36.290338883981406,36.77918604863032,0.023760720879394626,1.192992303125152,0.40631574314959096,-0.2985365240438682,9.6513639857359,1.7300033569335938,-1.4079546729357446,-0.8869991302490234,-3.307298040084774,1.5332997795867271,-2.097148585166906,0.32315032466885896,1.7977524399029647,71.1295975892384,37.77799787763992,1.2101494549178762,3,-0.09499740600585938,1.0450019836425781,0.8849983215332031,-0.07500076293945312,1.3600006103515625,0,0.0031599004330009617,2.6111476104694287,87.45999908447266,-2.0221928352237084,88.01000213623047,-3.307635125882744,88.30000305175781,0.0031599004330009617 10803,2015-03-31,87.69000244140625,88.5999984741211,87.51000213623047,88.12000274658203,2705700.0,-0.010382554594383309,-1.7594812017731079,-0.4174765192142455,35.633485432091945,36.45548583174546,0.8899903204704458,1.9299860064751897,1.3662324013602927,0.6779076835059641,10.040651481673631,1.0999984741210938,-1.4556272490002016,-1.627997589111331,-4.025613758755853,0.7696185805331908,-2.826805673933592,-0.4291895042890701,2.43793065779667,35.45453914925197,1.6640571480485065,1.1988080848222618,3,0.8250007629394531,1.9650001525878906,1.8174972534179688,0.8449974060058594,1.9399948120117188,1,0.024860306129338205,-1.2038156513625937,88.61000061035156,2.6111476104694287,87.45999908447266,-2.0221928352237084,88.01000213623047,0.024860306129338205 10804,2015-04-01,87.5999984741211,88.52999877929688,87.4800033569336,87.76000213623047,3318000.0,-0.001026388012080326,-4.250057221332113,0.37210127570483137,35.47297065090383,36.435903972395586,0.793834294400412,1.892560216045922,1.5014126702350978,0.8177011988223484,10.827988578368474,1.0499954223632812,-1.4328945035020837,-1.5755016326904325,-4.027983229655021,0.876979964274156,-2.801742431172727,-0.34926083420813825,2.27050027011434,32.394164401127576,-1.9382229370428874,1.226240798482297,4,0.9150047302246094,2.055004119873047,1.907501220703125,0.9350013732910156,2.2900009155273438,2,0.03333331301150588,-1.7594812017731079,87.69000244140625,-1.2038156513625937,88.61000061035156,2.6111476104694287,87.45999908447266,0.03333331301150588 10805,2015-04-02,87.9800033569336,88.61000061035156,87.47000122070312,87.47000122070312,1555300.0,0.004337955358809209,-3.4705671159513516,-3.1874403967194356,41.1902379443206,36.544637386044954,0.444943468093399,1.3884189423720414,1.1558122558764268,0.4454931038908825,11.180761073791357,1.1399993896484375,-1.3253612922748346,-1.0714969635009766,-3.501199970533264,1.358206043531311,-2.2863484670171204,0.14335454001516723,1.6536557807317536,50.23479223305144,14.01903063364167,1.2148515035161456,4,0.5349998474121094,1.6749992370605469,1.5424957275390625,0.5549964904785156,3.1599960327148438,3,0.03875876224828656,-4.250057221332113,87.5999984741211,-1.7594812017731079,87.69000244140625,-1.2038156513625937,88.61000061035156,0.03875876224828656 10806,2015-04-06,88.4800033569336,89.05000305175781,87.73999786376953,88.0199966430664,1929600.0,0.005683109580838508,-1.568626864331982,0.9019701706882882,46.215622919307854,37.232902601595434,-0.18415959479858657,0.7886636681349586,0.6361286645470301,-0.05793435252670065,11.298825396314388,1.3100051879882812,-1.3294476017093189,-0.48249702453612997,-2.8555533125596355,1.8905592634873756,-1.6690251685478756,0.7040311194756157,0.9357633426872809,67.24150026746644,27.445607933036328,1.1865281440117508,4,-0.375,1.1749992370605469,1.277496337890625,0.054996490478515625,1.9300003051757812,0,0.027237747980103144,-3.4705671159513516,87.9800033569336,-4.250057221332113,87.5999984741211,-1.7594812017731079,87.69000244140625,0.027237747980103144 10807,2015-04-07,88.44000244140625,89.0199966430664,88.19999694824219,88.62999725341797,1763200.0,-0.0004520898961314357,-1.4477390997392363,-0.4130261717583839,48.84851735570054,38.26042111060207,-0.32753058824920345,0.5762535511645979,0.6929714481321554,-0.019712191302062365,11.17136087610021,0.8199996948242188,-1.2001903665542386,-0.34349822998046875,-2.2371460312585185,1.550149571297581,-1.2903221306194865,0.603325670658549,0.7753032152137109,61.39241117560141,16.492930736461034,0.9468239006390246,4,-0.43000030517578125,1.2150001525878906,1.3249969482421875,0.09499740600585938,2.1999969482421875,1,0.01922203642371545,-1.568626864331982,88.4800033569336,-3.4705671159513516,87.9800033569336,-4.250057221332113,87.5999984741211,0.01922203642371545 10808,2015-04-08,87.8499984741211,89.12000274658203,87.38999938964844,88.5199966430664,2094800.0,-0.0066712341813428555,-1.1761098635342893,3.5264024414729147,40.98159773383834,38.49804547397539,0.18470036606663598,0.9686165819188375,1.290729535945104,0.5665012258597244,11.252548851337592,1.7300033569335938,-1.2090097408726876,-0.7765022277831974,-2.4014946107005244,0.8484901551341295,-1.588998419241861,0.035993963675466034,-0.9399948120117188,26.589490860179488,-16.780508497117104,0.812496191458664,4,0.16500473022460938,1.8050041198730469,2.0900020599365234,0.6850013732910156,4.3600006103515625,2,0.024132074939153814,-1.4477390997392363,88.44000244140625,-1.568626864331982,88.4800033569336,-3.4705671159513516,87.9800033569336,0.024132074939153814 10809,2015-04-09,88.44999694824219,88.6500015258789,87.38999938964844,87.70999908447266,2915000.0,0.006829806312379727,1.2105164532903234,-1.1044774419822816,52.46334644517409,40.05117889004862,-0.4378260374188585,0.24077151720607048,0.7826657019604397,-0.030963227298826723,11.94713421956842,1.2600021362304688,-1.2251400071806273,-0.08750343322753906,-1.527120548346673,1.3521136818915949,-0.8073119907870989,0.6323051243320208,-1.4957933044433531,61.271416286300195,14.678550789693595,0.7198085575595652,4,-0.4349937438964844,1.2050056457519531,1.4125041961669922,0.08500289916992188,0.6800003051757812,3,0.013340874458890983,-1.1761098635342893,87.8499984741211,-1.4477390997392363,88.44000244140625,-1.568626864331982,88.4800033569336,0.013340874458890983 10810,2015-04-10,89.06999969482422,89.76000213623047,88.02999877929688,88.02999877929688,2053900.0,0.0070096412433438005,-2.32692660382203,1.4054106997412183,49.21763591256276,42.92375036420904,-0.9964422517481211,-0.4918720189708097,0.31076491001348927,-0.6318675898290849,12.33270724878206,1.7300033569335938,-1.1541131651496812,0.5879993438720703,-0.657498424537124,1.8334971122812647,-0.03474954033252686,1.2107482280766675,-2.0724800689697247,70.88600667651727,27.058796348581573,0.6227488842045963,4,-0.5349998474121094,0.5850028991699219,0.7925014495849609,-0.5349998474121094,0.1100006103515625,4,0.009206238886648066,1.2105164532903234,88.44999694824219,-1.1761098635342893,87.8499984741211,-1.4477390997392363,88.44000244140625,0.009206238886648066 10811,2015-04-13,88.0,89.45999908447266,87.9000015258789,88.79000091552734,2794300.0,-0.012013020079603698,-2.1515170197516973,-0.7596155962293218,41.191401717335815,43.46831290124842,0.17680491823955435,0.4856782920988678,1.4766101169186072,0.45024439364641466,12.33194121518878,1.55999755859375,-1.0831115432998217,-0.4075004577636747,-1.5749329040052515,0.7599319884779021,-0.9912166808844631,0.1762157653571137,-0.891981073730463,25.738392549599055,-13.921428199368911,0.5837162231207871,4,0.5750007629394531,1.6550025939941406,1.6524982452392578,0.5349998474121094,1.1699981689453125,0,0.03568181124600489,-2.32692660382203,89.06999969482422,1.2105164532903234,88.44999694824219,-1.1761098635342893,87.8499984741211,0.03568181124600489 10812,2015-04-14,87.91999816894531,88.06999969482422,87.43000030517578,88.04000091552734,1823900.0,-0.0009091117165305196,6.111092273131861,0.15190203482476555,46.09927926758004,44.63117888296932,0.16610451222135225,0.4949718202798721,1.6767153011637248,0.5533529339287924,12.464624545961783,0.6399993896484375,-0.9841266281523815,-0.4265022277832031,-1.559774304653729,0.7067698490873227,-0.993138266218466,0.14013381065205976,-0.7058999142773388,22.362791775715376,-16.931546711804398,0.5666360384352648,4,0.6550025939941406,1.7350044250488281,1.6375007629394531,0.6150016784667969,1.0600051879882812,1,0.028321264160849013,-2.1515170197516973,88.0,-2.32692660382203,89.06999969482422,1.2105164532903234,88.44999694824219,0.028321264160849013 10813,2015-04-15,89.33999633789062,89.73999786376953,87.55000305175781,88.11000061035156,3320300.0,0.016151025915817963,1.1576316541138623,-10.249729798461441,56.26500597481387,46.94140503007043,-1.1121866857903768,-0.9160753722469508,0.34905237195121686,-0.8427110068213892,12.47388730683597,2.1899948120117188,-0.6544162646569021,0.9579959869384709,-0.254388387005676,2.1703803608826178,0.35180379996639033,1.5641881739105514,-2.0240619279601475,82.27825689461469,39.70620721298749,0.6061921869720737,4,-0.7649955749511719,0.07500457763671875,0.4875030517578125,-0.8049964904785156,0.12000274658203125,2,0.014551187654419762,6.111092273131861,87.91999816894531,-2.1515170197516973,88.0,-2.32692660382203,89.06999969482422,0.014551187654419762 10814,2015-04-16,88.94000244140625,89.36000061035156,88.63999938964844,89.1500015258789,1709600.0,-0.004477209680774696,1.2857281259461095,-0.17073155602972373,55.52912637653234,48.53461485587174,-0.5611329520213104,-0.5755166189960192,0.774483902644846,-0.4055373939696665,11.880768034156574,0.720001220703125,-0.543294805424523,0.5770019531250057,-0.5843234286866732,1.7383273349366846,-0.003660737780833756,1.1576646440308451,-1.5263053224237666,64.80690770731962,17.345698509832445,0.5806626909058401,4,-0.3650016784667969,0.2350006103515625,0.8874969482421875,-0.4050025939941406,4.409996032714844,3,0.03676632059034057,1.1576316541138623,89.33999633789062,6.111092273131861,87.91999816894531,-2.1515170197516973,88.0,0.03676632059034057 10815,2015-04-17,87.51000213623047,88.38999938964844,87.45999908447266,88.12000274658203,2248500.0,-0.01607825799327889,-1.6196943972835314,2.9047774750227067,50.269122743623015,48.98500372524009,0.8886360494567356,0.8533425411714575,2.21221758802119,1.069033149539166,11.03919474782915,1.4800033569335938,-0.3818290841863785,-0.8244983673095732,-2.0416985210355136,0.3927017864163673,-1.4330984441725434,-0.21589829044660291,2.25,3.4632863899384367,-45.858155022650166,0.6086000768629676,4,1.0649986267089844,1.4650001525878906,2.8974971771240234,1.0249977111816406,6.2900009155273295,4,0.018512113788611062,1.2857281259461095,88.94000244140625,1.1576316541138623,89.33999633789062,6.111092273131861,87.91999816894531,0.018512113788611062 10816,2015-04-20,88.9000015258789,88.9800033569336,87.93000030517578,88.23999786376953,2524100.0,0.015883891620578128,1.5609601786378862,-1.0819721339770367,51.52151479805334,49.282003441057064,-0.4867033707118509,-0.5889025405073625,0.8320781744817793,-0.29500484137307126,10.630633257254948,1.470001220703125,-0.16594062152427114,0.5795009613037081,-0.6026904510607665,1.7616923736681827,-0.011594744878522079,1.1705966674859383,0.814000549316404,63.63648373715222,16.368333475744393,0.5910957061822363,4,-0.3250007629394531,-0.3849983215332031,1.74749755859375,-0.3650016784667969,5.459999084472656,0,0.0031495925139592984,-1.6196943972835314,87.51000213623047,1.2857281259461095,88.94000244140625,1.1576316541138623,89.33999633789062,0.0031495925139592984 10817,2015-04-21,87.91999816894531,89.1500015258789,87.72000122070312,89.0199966430664,2215200.0,-0.011023659618816906,1.1029288843761045,-1.6666551070421232,51.1991420720424,50.417286145301965,0.4601722917320501,0.2902042894309034,1.8152703635201846,0.6983396396350656,10.652776297104978,1.4300003051757812,-0.05782842922579334,-0.3270023345947237,-1.4076471514667048,0.7536424822772574,-0.8673247430307214,0.21332007384127394,1.7489238464355452,20.175409243618745,-27.406180446298848,0.5403224084359938,4,0.6550025939941406,0.5950050354003906,2.5475006103515625,0.6150016784667969,5.5800018310546875,1,0.014217470723759895,1.5609601786378862,88.9000015258789,-1.6196943972835314,87.51000213623047,1.2857281259461095,88.94000244140625,0.014217470723759895 10818,2015-04-22,88.0999984741211,88.12999725341797,87.62000274658203,87.9000015258789,2026300.0,0.002047319255283675,2.9231175538470566,-0.1818156597007886,52.58264251114065,50.43054126374268,0.35689518220868877,0.08544377914161316,1.6415836007678024,0.52855139487977,9.96396719557663,0.5099945068359375,-0.03254838451218234,-0.12850189208984375,-1.205735480723007,0.9487316965433195,-0.6671186864064254,0.41011490222673785,1.5247450826416014,33.68415135100407,-15.165097699145733,0.5386167943165815,4,0.49500274658203125,0.4150047302246094,2.3675003051757812,0.4350013732910156,5.5800018310546875,2,0.00998870485872927,1.1029288843761045,87.91999816894531,1.5609601786378862,88.9000015258789,-1.6196943972835314,87.51000213623047,0.00998870485872927 10819,2015-04-23,88.58999633789062,88.88999938964844,88.23999786376953,88.62999725341797,1981500.0,0.0055618373695371925,1.3214125148158744,-0.20000762951094836,53.11538776257701,50.86362480263316,-0.12421821063806249,-0.4023429073201328,1.1701707548147908,0.06449234776454205,9.442304664584247,0.7900009155273438,-0.021434915513182773,0.3469963073730469,-0.7420317353259236,1.4360243500720173,-0.19751771397643836,0.8915103287225321,0.9914523294262665,66.8636462132977,17.43826300481235,0.5445140213494887,4,-0.00499725341796875,-0.07499313354492188,1.857503890991211,-0.054996490478515625,4.0500030517578125,3,0.009820552912811475,2.9231175538470566,88.0999984741211,1.1029288843761045,87.91999816894531,1.5609601786378862,88.9000015258789,0.009820552912811475 10820,2015-04-24,88.38999938964844,88.66999816894531,87.91000366210938,88.48999786376953,1482500.0,-0.0022575567954578046,2.304330519297431,2.499904634751097,49.52579563990857,51.78966857180791,-0.03444546278315386,-0.1817355271353165,1.3845552770298752,0.2954362432161304,8.48379714894737,0.7599945068359375,0.11313934720116947,0.12799949645996378,-0.9571651300698392,1.2131641229897667,-0.4145828168049377,0.6705818097248653,1.149020286011563,50.326618131046175,3.0245301492846863,0.5425823132649042,4,0.19499969482421875,0.12500381469726562,1.6600017547607422,0.14500045776367188,4.3600006103515625,4,0.05611493515920918,1.3214125148158744,88.58999633789062,2.9231175538470566,88.0999984741211,1.1029288843761045,87.91999816894531,0.05611493515920918 10821,2015-04-27,88.93000030517578,89.05999755859375,88.27999877929688,88.36000061035156,2081200.0,0.006109298781040495,-1.1369731300230972,-5.700083924620432,52.45244228503089,52.49557557374689,-0.4790274899659579,-0.6387078757542781,0.847782478914425,-0.2574262122011248,7.064645950102102,0.779998779296875,0.10704368481198401,0.5945003509521456,-0.4606613817725105,1.6496620836768017,0.06691948458981756,1.1220812173144736,0.5674389586604747,85.62082377580532,38.44453320585519,0.5275808663623252,4,-0.3300018310546875,-0.4149971008300781,1.1200008392333984,-0.3950004577636719,3.809997558593736,0,0.054762203192060266,2.304330519297431,88.38999938964844,1.3214125148158744,88.58999633789062,2.9231175538470566,88.0999984741211,0.054762203192060266 10822,2015-04-28,88.88999938964844,89.30000305175781,88.2699966430664,88.9000015258789,2746600.0,-0.0004498022645910149,1.5432094114101103,-0.01754761681680074,55.50848245278704,52.411517404632804,-0.32068549330932683,-0.6078177392126634,0.8690139064014772,-0.21037166573282207,6.884397000506579,1.0300064086914062,0.08152717629619133,0.5404994964599581,-0.5371870010973367,1.618185994017253,0.0016562476813106741,1.0793427452386055,0.566691070600541,75.59502454575592,24.748266023290583,0.5388432487786445,4,-0.4799995422363281,-0.3749961853027344,1.0400009155273438,-0.3549995422363281,2.980003356933608,1,0.0615367449461377,-1.1369731300230972,88.93000030517578,2.304330519297431,88.38999938964844,1.3214125148158744,88.58999633789062,0.0615367449461377 10823,2015-04-29,89.87000274658203,90.26000213623048,88.37999725341797,88.41000366210938,2287000.0,0.011024900029954487,-1.4736712660178573,-145.96872616323418,57.230172313998544,52.60052250879572,-1.3606924631298938,-1.4926562703712989,-0.11488956105043258,-1.2074097221250213,6.931711995830808,1.8800048828125142,0.2433428403669069,1.4115028381347656,0.1840912818763485,2.6389143943931828,0.7977970600055642,2.025208616263967,-2.410003662109375,83.40427051577936,32.47677181978497,0.6137057781292068,4,-1.0100021362304688,-1.2849998474121094,-0.060001373291015625,-1.3350028991699219,2.2599945068359233,2,0.04039164507042403,1.5432094114101103,88.88999938964844,-1.1369731300230972,88.93000030517578,2.304330519297431,88.38999938964844,0.04039164507042403 10824,2015-04-30,90.5199966430664,91.0,89.41999816894531,89.66000366210938,2728500.0,0.007232601275391604,-1.358204706297648,0.5890366576960259,57.36039744147823,53.388441919668516,-1.9701802494084006,-2.0160380961193596,-0.8525443697564583,-1.861091604436453,7.124520174310566,1.5800018310546875,0.38897401190281755,1.915496826171875,0.4470579509429484,3.3839357014008016,1.1812773885574046,2.6497162637863454,-3.0039974975586006,84.46589236862117,34.573284930831036,0.734219437614466,4,-1.2099952697753906,-1.5649948120117188,-0.8099956512451172,-1.9849967956542969,1.0900039672851562,3,0.034909454035551235,-1.4736712660178573,89.87000274658203,1.5432094114101103,88.88999938964844,-1.1369731300230972,88.93000030517578,0.034909454035551235 10825,2015-05-01,91.38999938964844,91.63999938964844,90.75,91.0,2674700.0,0.009611166359324796,1.0,0.45349136363233117,67.56477478645587,55.17102636282436,-2.4942196920927984,-2.75892537190569,-1.7683784312885393,-2.7323155567460446,7.526729234892684,1.1200027465820312,0.3588143634015779,2.614999771118164,0.7215154383268754,4.508484103909453,1.6682576047225268,3.5617419375138013,-3.7346402099609435,92.58160841994689,37.996429830328466,0.9467421663956416,5,-1.7599983215332031,-2.1149978637695312,-1.9099979400634766,-2.854999542236328,0.45999908447265625,4,0.013677645347939249,-1.358204706297648,90.5199966430664,-1.4736712660178573,89.87000274658203,1.5432094114101103,88.88999938964844,0.013677645347939249 10826,2015-05-04,90.88999938964844,91.56999969482422,90.5999984741211,91.37999725341795,2504700.0,-0.0054710581391757,1.229880823972008,-1.2564067451777874,64.7467902725522,56.676320607325444,-1.8799496555715933,-2.180934767640764,-1.3441760748986553,-2.2222457615662563,8.276834540254372,0.970001220703125,0.35571868889545044,1.994499969482419,-0.11442298119953875,4.103422920164377,0.940038494141433,3.048961444823405,-2.9955617973632798,77.74482525984067,18.29540218591918,1.054461475340982,5,-1.2599983215332031,-1.6149978637695312,-1.487497329711914,-2.354999542236328,2.0500030517577983,0,0.020464304355176433,1.0,91.38999938964844,-1.358204706297648,90.5199966430664,-1.4736712660178573,89.87000274658203,0.020464304355176433 10827,2015-05-05,90.13999938964844,91.44000244140624,89.94999694824219,90.8499984741211,1752300.0,-0.008251732919314136,-1.7339450825581215,1.4489840404827201,54.25533814472484,56.86217567772369,-0.8738169879853928,-1.367139071997542,-0.633506680037442,-1.4721831325344965,8.843229047925588,1.4900054931640483,0.5075473468237703,1.1595001220703125,-1.0083362599750672,3.327336504115692,0.07558193104762267,2.2434183130930023,-2.020828089521487,53.98776021249956,-2.467640915322093,1.0839181910226874,5,-0.36499786376953125,-0.6650009155273438,-1.037496566772461,-1.6049995422363281,3.0699996948242188,1,0.028844003680120522,1.229880823972008,90.88999938964844,1.0,91.38999938964844,-1.358204706297648,90.5199966430664,0.028844003680120522 10828,2015-05-06,89.97000122070312,90.75,89.6500015258789,90.4800033569336,1415900.0,-0.0018859348801464337,1.095244323342416,0.7183137941780122,55.61613405106787,57.1400363764449,-0.45892408764962056,-1.0858439294624702,-0.5223890324348304,-1.2762854150679175,8.723354607804758,1.0999984741210938,0.5483582853372013,0.8835018157958956,-1.2587574805507984,3.0257611121425896,-0.1876278323774585,1.9546314639692497,-1.639580235204889,24.774898618461748,-29.359043397959468,1.0711296481733483,5,-0.19499969482421875,-0.4550018310546875,-0.8849983215332031,-1.4350013732910156,2.589996337890639,2,0.021118167167943902,-1.7339450825581215,90.13999938964844,1.229880823972008,90.88999938964844,1.0,91.38999938964844,0.021118167167943902 10829,2015-05-07,89.62999725341797,89.87000274658203,89.02999877929688,89.75,1667200.0,-0.003779081501300685,3.6665818975565303,0.23529851751013509,63.11877869284329,58.65036782677098,0.04930286019929042,-0.6881883955049233,-0.25029909017303,-0.9196006478031791,8.39960261603469,0.94000244140625,0.6682487027300255,0.4844978332519503,-1.648929862842948,2.6179255293468486,-0.5822160147954918,1.5512116812993924,-1.1010015636707209,22.988441908458977,-36.00363906607994,1.0667138480474456,5,0.3250007629394531,-0.11499786376953125,-0.5449943542480469,-1.0949974060058594,2.8300018310546875,3,0.027892447580150304,1.095244323342416,89.97000122070312,-1.7339450825581215,90.13999938964844,1.229880823972008,90.88999938964844,0.027892447580150304 10830,2015-05-08,89.88999938964844,90.4499969482422,89.06999969482422,90.0999984741211,2212500.0,0.0029008383822142214,2.032974219241186,1.7499523173755485,57.122282098598056,59.169238917167334,0.027325409493741404,-0.9313596796449986,-0.5624094799741215,-1.1360127351414917,9.197443529494592,1.379997253417983,0.7792037779455967,0.7034999847412138,-1.4551862755747038,2.8621862450571314,-0.3758431454167521,1.7828431148991797,-1.1743434779071151,33.85827954211634,-23.53233273614108,1.079343130157962,5,0.06499862670898438,-0.375,-0.8049964904785156,-1.3549995422363281,2.230003356933608,4,0.019134511429323764,3.6665818975565303,89.62999725341797,1.095244323342416,89.97000122070312,-1.7339450825581215,90.13999938964844,0.019134511429323764 10831,2015-05-11,91.13999938964844,91.44000244140624,90.05999755859375,90.20999908447266,2845200.0,0.013905885064940282,-1.2439042544612997,-4.428592188919164,72.29917365851597,61.03487127335943,-0.9791911509583713,-2.038576125262665,-1.8323689303745425,-2.3516366011072733,10.157401508287714,1.5500030517577983,0.8919898233621666,1.7965000152587862,-0.45364860224013626,4.046648632757709,0.671425706509325,2.9215743240082475,-2.2488828692326877,87.55175950665486,24.402209301013407,1.1250743087494581,5,-1.1300010681152344,-1.625,-2.0549964904785156,-2.604999542236328,1.1100006103515625,0,0.007790202866221341,2.032974219241186,89.88999938964844,3.6665818975565303,89.62999725341797,1.095244323342416,89.97000122070312,0.007790202866221341 10832,2015-05-12,90.41000366210938,90.8499984741211,90.01000213623047,90.55999755859376,1585200.0,-0.008009608650732303,1.3013732990531135,-0.16128370673603012,64.86490467180333,61.88317486867108,-0.012190209214310244,-1.17258998753843,-1.1450891039095268,-1.5964298240903076,10.770041508280286,1.1299972534179688,1.0625225066592776,0.9420040130615206,-1.251341000237474,3.1353490263605153,-0.15466849358797674,2.038676519711018,-1.3539541695396622,57.261526383103,-9.21800467471634,1.0966725066494951,5,-0.07500457763671875,-0.8950042724609375,-1.5300006866455078,-1.8750038146972656,2.1899948120117188,1,0.027983615494058256,-1.2439042544612997,91.13999938964844,2.032974219241186,89.88999938964844,3.6665818975565303,89.62999725341797,0.027983615494058256 10833,2015-05-13,90.63999938964844,91.5,90.44000244140624,90.83000183105469,1778200.0,0.002543919015849605,-2.5932343661096358,1.266734486266411,63.64849900949865,62.58185282067334,-0.13575124491541146,-1.3704634810527807,-1.423745903616208,-1.8146301776240108,11.30456647006615,1.089996337890625,1.1785886216394488,1.1069995880126982,-1.1465972702305578,3.360596446255954,-0.019798841108922716,2.233798017134319,-1.4289129032540018,65.18217873160607,-1.1971791755170358,1.1267984291216275,5,-0.30500030517578125,-1.125,-1.8074970245361328,-2.104999542236328,1.9199981689453267,2,0.028353924449802337,1.3013732990531135,90.41000366210938,-1.2439042544612997,91.13999938964844,2.032974219241186,89.88999938964844,0.028353924449802337 10834,2015-05-14,92.20999908447266,92.36000061035156,90.91999816894531,90.93000030517578,1949200.0,0.017321267711785993,-1.2153831707689238,-6.736749116607774,71.50901394341015,63.02010161589049,-1.6101366957676788,-2.827910800137488,-2.998731337416757,-3.3763590455477583,12.037514362964256,1.720001220703125,1.318566631503927,2.5134994506835966,-0.016483061689285705,5.043481963056479,1.2485081944971483,3.778490706870045,-2.8531778238829872,95.44068437273177,25.914149914714116,1.2649912561864443,5,-1.5149993896484375,-2.3349990844726562,-3.3749961853027344,-3.674999237060547,1.340003967285142,3,0.003795667255136692,-2.5932343661096358,90.63999938964844,1.3013732990531135,90.41000366210938,-1.2439042544612997,91.13999938964844,0.003795667255136692 10835,2015-05-15,89.12999725341797,90.6500015258789,88.12999725341797,90.3000030517578,6658500.0,-0.03340203732388203,1.6951877766671426,-0.9140679016760731,50.87564352149393,61.47886308799512,1.2466712347833777,0.4001981827579044,0.04006962107176548,-0.314854045218965,12.625612735647751,4.0800018310546875,1.2976545877235424,-0.6475021362304716,-2.9786545107343017,1.6836502382733585,-1.8130783234823866,0.5180740510214434,3.2300033569335938,23.64064317728859,-42.038670683730174,1.1655761872519128,5,1.1150016784667969,0.7650032043457031,-0.2949943542480469,-0.5949974060058594,4.5500030517578125,4,0.037361179554249224,-1.2153831707689238,92.20999908447266,-2.5932343661096358,90.63999938964844,1.3013732990531135,90.41000366210938,0.037361179554249224 10836,2015-05-18,89.18000030517578,89.55000305175781,88.62999725341797,89.0,2517400.0,0.0005610126029247375,1.0,-0.15384565224479335,51.26859539713234,61.147002782707055,1.0377237840988016,0.3923642001222163,-0.04495525032466219,-0.38548633695040735,13.134482377468812,0.9200057983398438,1.2244679098535869,-0.6114990234375028,-2.923748864549907,1.7007508176749013,-1.7676239439936978,0.5446258971186921,3.1800003051757812,24.82274748167053,-37.96636568155125,1.1561249205562014,5,1.0649986267089844,0.7150001525878906,-0.08499908447265625,-0.6450004577636719,4.819999694824219,0,0.03296706023038265,1.6951877766671426,89.12999725341797,-1.2153831707689238,92.20999908447266,-2.5932343661096358,90.63999938964844,0.03296706023038265 10837,2015-05-19,89.16999816894531,89.41000366210938,88.45999908447266,89.08000183105469,2122200.0,-0.00011215671895314916,2.333306563871935,0.49997880727334376,46.653897519571295,60.15119872365189,1.0009186194728414,0.5278794204226926,-0.12755179753006018,-0.40612100521263983,13.793202071764386,0.9500045776367188,0.9523103994335713,-0.6840011596679716,-2.8459444330617885,1.4779421137258453,-1.764972796364873,0.39697047702892974,3.105402374267584,24.586290548035386,-34.12474517975998,1.0809716366969053,5,1.0750007629394531,0.7250022888183594,-0.054996490478515625,-0.6349983215332031,4.8300018310546875,1,0.034540786074921614,1.0,89.18000030517578,1.6951877766671426,89.12999725341797,-1.2153831707689238,92.20999908447266,0.034540786074921614 10838,2015-05-20,88.9800033569336,89.41000366210938,88.58000183105469,89.19000244140625,1939700.0,-0.0021307033297426337,1.5538457926922309,-2.3334181078331637,42.30003356933594,57.83800482103995,1.1574301701213159,0.8297226232489123,-0.0010675901490344586,-0.23875827987416187,14.567660538315167,0.8300018310546875,0.720098318238712,-0.9179962158203097,-2.9622499563167395,1.1262575246761202,-1.9401230860685246,0.10413065442790526,3.212489120483397,20.09469099173032,-33.897904240041925,1.0221268702482136,5,1.2649955749511719,0.9299964904785156,0.13499832153320312,-0.4450035095214844,7.459999084472642,2,0.04068324320764849,2.333306563871935,89.16999816894531,1.0,89.18000030517578,1.6951877766671426,89.12999725341797,0.04068324320764849 10839,2015-05-21,89.45999908447266,89.79000091552734,89.05000305175781,89.18000030517578,3037500.0,0.005394422448082192,-1.740766904970471,-1.3333333333333333,39.95836776884108,55.93090322884474,0.7272638297924772,0.44084981999357353,-0.5158051381672806,-0.7385052965674106,14.89395515538274,0.80999755859375,0.6796603902173217,-0.48150062561035156,-2.4439507679286123,1.4809495167079092,-1.462725696769482,0.4997244455487788,2.6512434884643596,52.77776095815345,3.514960489954184,0.9812250711591279,5,0.7849998474121094,0.4500007629394531,-0.4649982452392578,-0.6450004577636719,5.5,3,0.034652341894100935,1.5538457926922309,88.9800033569336,2.333306563871935,89.16999816894531,1.0,89.18000030517578,0.034652341894100935 10840,2015-05-22,93.3499984741211,93.54000091552734,91.76000213623048,91.80999755859376,8558100.0,0.04348311457029297,-1.1707411249692001,5.500027247956353,59.46154049303524,54.50449954379133,-2.9282580552045943,-3.223791743813706,-4.394448522162094,-4.624239647169702,16.227941067955808,4.0800018310546875,0.7352108548347474,3.160498809814456,0.808617985793191,5.512379633835721,1.9845583978038235,4.3364392218250885,-5.220001220703125,96.25979580864043,48.509555209687406,1.1759404120106358,5,-2.5149993896484375,-2.8499984741210938,-4.474996566772461,-4.534999847412109,3.7000045776367045,4,0.0021425236304868367,-1.740766904970471,89.45999908447266,1.5538457926922309,88.9800033569336,2.333306563871935,89.16999816894531,0.0021425236304868367 10841,2015-05-26,93.8000030517578,94.23999786376952,92.5,92.58000183105469,5536000.0,0.004820616871905603,-1.5217271118973699,0.7922081139057999,64.40946669918668,54.4538953246117,-3.3092653301923036,-3.468049728134531,-4.805389621135916,-5.056461465571587,17.433502241288192,1.739997863769517,0.7724839130675321,3.3670032501220533,0.5935413838673043,6.140465116376802,1.9802723169946717,4.753734183249435,-5.561805725097642,92.3876314024889,43.54987756217995,1.3867309331273767,5,-2.6150054931640483,-2.870002746582017,-5.025001525878892,-3.9550018310546733,2.3899993896484375,1,-0.0012793469368631571,-1.1707411249692001,93.3499984741211,-1.740766904970471,89.45999908447266,1.5538457926922309,88.9800033569336,-0.0012793469368631571 10842,2015-05-27,94.36000061035156,94.87999725341795,93.6999969482422,93.88999938964844,3954000.0,0.005970123031709962,-1.776451369690903,0.38524651674713406,66.7685279519179,54.80056520710272,-3.6319728084973235,-3.7916360029434912,-5.307727853007975,-5.579431929236691,18.60836827929874,1.1800003051757528,0.8903087819865618,3.653500747680667,0.47191324755664255,6.835088247804691,2.062706997618662,5.244294497742672,-5.881731262207026,91.74607903331888,38.21777298535508,1.5907937500620102,5,-2.8550033569335938,-3.1100006103515625,-5.814998626708984,-4.5149993896484375,1.9899978637695312,2,-0.00381518236565237,-1.5217271118973699,93.8000030517578,-1.1707411249692001,93.3499984741211,-1.740766904970471,89.45999908447266,-0.00381518236565237 10843,2015-05-28,93.5,93.91999816894531,93.08000183105469,93.91999816894531,3210800.0,-0.009114037778601092,3.0,-0.8936108044932147,64.21750456446561,53.99039749833111,-2.596686627099629,-2.7887205141104516,-4.3824309791250045,-4.684953371871956,18.995165444705993,1.279998779296875,0.7646049771042129,2.6120002746582003,-0.7761195870919266,6.000120136408327,0.9179403437831439,4.306060205533257,-4.637626977539057,76.32935461539587,18.155653506534968,1.6940599308750626,5,-1.9950027465820312,-2.25,-4.954998016357422,-3.654998779296875,2.0699996948242188,3,0.005347593582887722,-1.776451369690903,94.36000061035156,-1.5217271118973699,93.8000030517578,-1.1707411249692001,93.3499984741211,0.005347593582887722 10844,2015-05-29,93.68000030517578,94.11000061035156,93.11000061035156,93.41999816894531,5466300.0,0.0019251369537516272,-1.272734366194741,-0.61905540417802,64.0059253311289,55.44931769940166,-2.8454702300243184,-2.8668265852639934,-4.515941378256315,-4.798901108773677,18.96364382130691,1.0,0.758693179590054,2.63400039672851,-0.969725796227408,6.237726589684428,0.832137300250551,4.435863493206469,-4.456569828857411,61.53849915880913,0.27711995117066124,1.8018630964779585,5,-2.0100021362304688,-2.2849998474121094,-5.124998092651367,-3.8349990844726562,2.5999984741210938,4,0.029462020999566185,3.0,93.5,-1.776451369690903,94.36000061035156,-1.5217271118973699,93.8000030517578,0.029462020999566185 10845,2015-06-01,92.63999938964844,93.83999633789062,92.58000183105469,93.81999969482422,2902200.0,-0.011101632281590446,1.0655756158266994,-4.5384254232812,55.63063398473433,55.93398865357966,-1.4027270810760655,-1.8217808916514144,-3.400601983738767,-3.6867283560899864,18.409196904983045,1.2599945068359375,0.7345110106496122,1.5314994812011662,-2.1400662382601467,5.203065200662479,-0.3042833785294903,3.3672823409318227,-3.077174906704087,5.882334084519719,-49.90321289939618,1.8357828597306556,6,-0.970001220703125,-1.2449989318847656,-4.089998245239258,-2.7949981689453125,2.3199996948242188,0,0.025043174763702103,-1.272734366194741,93.68000030517578,3.0,93.5,-1.776451369690903,94.36000061035156,0.025043174763702103 10846,2015-06-02,92.75,93.2300033569336,92.33999633789062,92.7300033569336,2574300.0,0.0011873986515142931,-1.2249878408148085,-0.01694630330068212,59.21258622119001,57.32939850931507,-1.0650717280638702,-1.8817694876914857,-3.467894246181686,-3.7172768894747037,17.910250756233914,0.8900070190429688,0.4819491796856141,1.5485000610351562,-2.193316987401502,5.290317109471815,-0.32240846318316585,3.4194085852534783,-2.8681451508272318,16.14187064276133,-37.82704794239112,1.8709085242183263,6,-1.0200004577636719,-1.2450027465820312,-4.19999885559082,-2.904998779296875,1.7900009155273438,1,0.0463612188868765,1.0655756158266994,92.63999938964844,-1.272734366194741,93.68000030517578,3.0,93.5,0.0463612188868765 10847,2015-06-03,92.73999786376952,93.25,92.3000030517578,93.08000183105469,2149000.0,-0.00010783974372485794,1.794107417338955,-17.003052270126616,58.41345316207133,59.119778464063444,-0.553630074803138,-1.7570812005126015,-3.4211893680394923,-3.6451170592351474,18.015389896268996,0.9499969482422017,0.690441318111283,1.4084980010986214,-2.358613645746189,5.175609647943432,-0.4750578223237767,3.2920538245210196,-2.5582544703420353,24.30913842522321,-27.07475596465075,1.8835558234224044,6,-0.7749977111816264,-1.2350006103515483,-4.182497024536119,-2.894996643066392,2.4300003051757955,2,0.037200826580831015,-1.2249878408148085,92.75,1.0655756158266994,92.63999938964844,-1.272734366194741,93.68000030517578,0.037200826580831015 10848,2015-06-04,91.87000274658205,92.47000122070312,91.66000366210938,92.23999786376952,2484100.0,-0.009381012909504771,-1.0506441581519326,1.0882082351619937,48.55689145533636,60.07516998478515,0.8598446334072776,-0.7772967558230022,-2.4941853688008564,-2.7039798435636015,18.22814906538641,1.079994201660142,0.8950254659130792,0.4435028076172074,-3.2745519971373795,4.161557612371794,-1.415524594760086,2.302530209994501,-1.4063641215551286,8.57140187963661,-35.70127521292616,1.859027402377295,6,1.3999977111816264,-0.3650054931640767,-3.407501220703139,-2.0250015258789205,4.399993896484361,3,0.04876451065204446,1.794107417338955,92.73999786376952,-1.2249878408148085,92.75,1.0655756158266994,92.63999938964844,0.04876451065204446 10849,2015-06-05,92.12999725341795,92.45999908447266,91.23999786376952,91.58999633789062,1742900.0,0.0028300261136715577,1.0333276113092864,-1.459481194325379,66.7410873941165,60.884008529349735,1.138102479494279,-0.8858103568698112,-2.687494047491967,-2.8874046450706743,18.902355385849102,1.2200012207031392,1.1969240527884324,0.5784973144531165,-3.0523257427459356,4.2093203716521685,-1.2369142141464096,2.3939088430526425,-1.4013771106875765,34.23076584494108,-12.129095079117782,1.8154115285995256,6,0.9300003051757812,-0.6249999999999858,-3.4074954986572124,-2.2849960327148295,4.270004272460952,4,0.037338570975357754,-1.0506441581519326,91.87000274658205,1.794107417338955,92.73999786376952,-1.2249878408148085,92.75,0.037338570975357754 10850,2015-06-08,91.61000061035156,92.1500015258789,91.48999786376952,91.93000030517578,1678400.0,-0.005644162146624887,-1.3571340989904082,-0.5925910227610041,62.88443350239933,60.71456039637336,1.548126154427834,-0.24279689890553868,-2.096130038754609,-2.300110285435906,19.194209283919573,0.6600036621093892,1.5874889607887468,-0.027499389648440342,-3.5730994617461675,3.518100682449287,-1.800299425697304,1.7453006464004233,-0.6322978409799305,18.40807728075061,-29.408886275602676,1.7728000360488625,6,1.4499969482421733,-0.10500335693359375,-2.477499008178711,-1.7649993896484375,4.909996032714844,0,0.050976947252826754,1.0333276113092864,92.12999725341795,-1.0506441581519326,91.87000274658205,1.794107417338955,92.73999786376952,0.050976947252826754 10851,2015-06-09,91.8499984741211,92.88999938964844,91.45999908447266,91.87999725341795,1789300.0,0.00261977799553037,-2.530875593399141,0.09374627470610442,63.87166479880401,60.392686712694044,1.1202358785152313,-0.44994504183631534,-2.2427693452418396,-2.480152318149436,19.01154363841967,1.4300003051757812,2.010007567757512,0.17699851989746662,-3.3618393267375666,3.7158363665325,-1.59242040342005,1.9464174432149832,-0.638158035706681,30.34825681805291,-19.564228991111655,1.7694189233175137,6,0.8250007629394531,-0.345001220703125,-2.3974971771240234,-2.0049972534179688,5.480003356933594,1,0.03385956082762287,-1.3571340989904082,91.61000061035156,1.0333276113092864,92.12999725341795,-1.0506441581519326,91.87000274658205,0.03385956082762287 10852,2015-06-10,92.94000244140624,93.2699966430664,91.9499969482422,92.11000061035156,2038300.0,0.01186721813166125,-1.2956333673889422,-27.667853509676927,68.75001354652315,60.89629882181155,-0.2149855638554925,-1.4131420049115917,-3.2618976211558532,-3.5147496957967945,18.943772144846147,1.4199981689453125,1.9117232630691063,1.1405025482177535,-2.389104979544129,4.670110075979636,-0.6243012156631806,2.9053063120986877,-1.5080725940916153,83.74411822186084,28.81813919081013,1.7648037638809397,6,-0.2650032043456889,-1.435005187988267,-3.4875011444091655,-3.249999999999986,4.029998779296889,2,0.017215390919855134,-2.530875593399141,91.8499984741211,-1.3571340989904082,91.61000061035156,1.0333276113092864,92.12999725341795,0.017215390919855134 10853,2015-06-11,93.20999908447266,93.58999633789062,92.73999786376952,92.91999816894531,2245900.0,0.0029050638688830066,-1.6153737807668578,0.3493979226031864,68.115958053773,61.35296912432755,-0.5927822924850688,-1.5607491151429258,-3.4267610566674307,-3.728804045604349,18.533232277551686,0.849998474121108,1.7021233928725508,1.281999206542963,-2.2569847631562254,4.820983176242152,-0.4874927783066312,3.0514911913925573,-1.75,83.8298936104592,27.449413642819295,1.7694919848495918,6,-0.6700019836425781,-1.7050018310546875,-3.5849990844726562,-3.5199966430664062,3.0100021362304688,3,0.021027777102501366,-1.2956333673889422,92.94000244140624,-2.530875593399141,91.8499984741211,-1.3571340989904082,91.61000061035156,0.021027777102501366 10854,2015-06-12,92.55999755859376,93.4000015258789,92.33999633789062,92.83000183105469,1367300.0,-0.006973517136179996,-1.985901871870366,-0.9310462760779284,44.444432521640834,60.110057850650506,-0.13227034503631785,-0.930910409308737,-2.6741102379657065,-3.0233575085539144,17.487260921136,1.0600051879882812,1.370718665624679,0.6144977569580163,-2.933806756579969,4.162802270496002,-1.1596544998109692,2.388650013727002,-0.8947985839843966,51.643187443362194,0.2944837368317508,1.7741522567689905,6,-0.14500045776368609,-1.0550003051757955,-2.9149971008300923,-2.9049949645996236,2.9500045776367188,4,0.040082100068380866,-1.6153737807668578,93.20999908447266,-1.2956333673889422,92.94000244140624,-2.530875593399141,91.8499984741211,0.040082100068380866 10855,2015-06-15,92.45999908447266,92.7300033569336,91.58000183105469,91.76000213623048,1801700.0,-0.0010803638370647795,-1.1698191973282663,-2.5925402656118384,40.088708812757865,57.98518258304693,-0.06759878878310133,-0.5993754604602515,-2.4827586234052603,-2.8759161951669796,18.460228777956804,1.1500015258789062,1.1129254465192133,0.347999191284174,-2.9475454143614144,3.6435437969297624,-1.2997731115386273,1.9957714941069753,2.4199981689452983,46.94841734632839,0.7581922971098649,1.6477723028227957,6,-0.045001983642578125,-0.9550018310546875,-2.7250003814697266,-2.8049964904785156,2.3600006103515625,0,0.04261304867423377,-1.985901871870366,92.55999755859376,-1.6153737807668578,93.20999908447266,-1.2956333673889422,92.94000244140624,0.04261304867423377 10856,2015-06-16,92.12000274658205,92.3000030517578,91.69000244140624,92.1500015258789,2311000.0,-0.0036772262736016748,2.6969528829706797,-0.042855585831043236,32.87459651030254,55.14753184396151,0.19403987192545458,-0.029332090468329852,-2.069595388916042,-2.5199907486171327,19.485777026762086,0.7699966430664205,0.8196711796604887,-0.13899726867674644,-3.1322943215083967,2.854299784154904,-1.6356457950925716,1.3576512577390787,2.6939945983886417,26.865790612403632,-13.0016961448889,1.4966485264158276,6,0.29499435424803266,-0.6150054931640767,-2.3850040435791158,-2.465000152587905,1.1399993896484375,1,0.047763718685382095,-1.1698191973282663,92.45999908447266,-1.985901871870366,92.55999755859376,-1.6153737807668578,93.20999908447266,0.047763718685382095 10857,2015-06-17,92.25,92.62000274658205,91.77999877929688,92.19000244140624,2089300.0,0.0014111729216461644,1.1000019073413179,-2.000000000001421,39.24265225350136,54.11261637709095,-0.014274161979628275,0.0877465471227481,-2.1221170770256634,-2.6146192992404167,20.765224250583405,0.8400039672851705,0.736037333781212,-0.16300010681152344,-2.7804720671745713,2.4544718535515244,-1.4717360869930474,1.1457358733700005,2.4993174346923723,33.33333333333333,-1.8425776648974193,1.3087359801815215,6,0.16499710083007812,-0.7450027465820312,-2.4875011444091797,-2.5949974060058594,0.1699981689453125,2,0.055067770526338045,2.6969528829706797,92.12000274658205,-1.1698191973282663,92.45999908447266,-1.985901871870366,92.55999755859376,0.055067770526338045 10858,2015-06-18,92.5999984741211,92.77999877929688,91.45999908447266,91.6500015258789,1754000.0,0.0037940213996865424,1.0152704654521736,15.833926754828395,40.96985486241516,51.2491460957908,-0.27919324302037296,0.02408942392051472,-2.3699550933209395,-2.9281321775923885,22.01251084242623,1.3199996948242188,0.5939939210201999,0.0059986114501953125,-2.052988923232192,2.0649861461325827,-1.0234951558909984,1.035492378791389,2.0859326484985274,58.762781186094074,25.809458405760843,1.0294937673411921,6,-0.07500076293945312,-1.095001220703125,-2.674999237060547,-2.944995880126953,-1.3499984741210938,3,0.0471922550603856,1.1000019073413179,92.25,2.6969528829706797,92.12000274658205,-1.1698191973282663,92.45999908447266,0.0471922550603856 10859,2015-06-19,92.55999755859376,92.9499969482422,92.26000213623048,92.41999816894531,3666400.0,-0.00043197533678696054,-2.0000331718969546,0.14736825197964842,49.19676561427604,49.72829410822155,-0.19196998471406346,0.3249001284044226,-2.245494910236104,-2.8133463849929683,23.097322554818795,0.6899948120117188,0.45872761352160296,-0.18900222778319176,-1.628006757592118,1.2500023020257345,-0.9085044926876549,0.5305000371212714,1.996896282499975,73.82550679221927,35.90095246251997,0.7195022649044626,6,-0.034999847412123586,-1.0550003051757955,-2.6349983215332173,-2.9049949645996236,-0.08999633789063921,4,0.03954195936308724,1.0152704654521736,92.5999984741211,1.1000019073413179,92.25,2.6969528829706797,92.12000274658205,0.03954195936308724 10860,2015-06-22,93.5500030517578,94.1500015258789,93.08999633789062,93.2300033569336,2088500.0,0.010695824538427878,-2.533269756500731,2.2857220708443533,56.82598166857622,48.945440427085124,-0.9810099846935998,-0.6844451119491168,-3.15778341800619,-3.69873891407984,22.48987177159017,1.590003967285142,0.5646953614234604,0.7910030364990064,-0.6682248337173746,2.2502309067153874,0.06138910139081588,1.5206169716071969,0.8830149990710936,77.69524425385103,35.486261961432724,0.7296139351081928,6,-0.745002746582017,-2.0450057983398295,-3.265003204345689,-3.8950004577636577,0.07999420166015625,0,0.020951352437565296,-2.0000331718969546,92.55999755859376,1.0152704654521736,92.5999984741211,1.1000019073413179,92.25,0.020951352437565296 10861,2015-06-23,93.68000030517578,93.98999786376952,93.18000030517578,93.38999938964844,1719200.0,0.0013896018084154083,-1.2816862058219476,0.9062537252938915,57.85957785580171,47.73539201700497,-0.9209726940773777,-0.8684178667168965,-3.1724561849671886,-3.7435415612983007,21.567651249584074,0.8099975585937358,0.4531996966702678,0.9270004272460994,-0.51509071308449,2.369091567576689,0.20595485708081185,1.648045997411387,0.6340969869988555,82.52785151907062,36.4826606370534,0.7210455701652928,6,-0.875,-2.0100021362304688,-3.6100006103515625,-4.024997711181641,-0.1699981689452983,1,0.012169079696143559,-2.533269756500731,93.5500030517578,-2.0000331718969546,92.55999755859376,1.0152704654521736,92.5999984741211,0.012169079696143559 10862,2015-06-24,94.0,94.29000091552734,93.4499969482422,93.5199966430664,2227800.0,0.0034158805911803647,-1.7096782132530164,1.655178764041988,69.61328839050266,47.90176205441937,-1.201108722542756,-1.2825265616486234,-3.368456135118379,-3.9641245882686036,20.416883380402457,0.840003967285142,0.42855833787756126,1.2650001525878878,-0.09953605158059986,2.6295363567563754,0.5827320505036369,1.9472682546721387,-2.5400009155273438,89.75262445610271,37.35755433620833,0.6822681020842457,6,-1.125,-2.3300018310546875,-3.9300003051757812,-4.344997406005859,0.5699996948242188,2,-0.007872317699675668,-1.2816862058219476,93.68000030517578,-2.533269756500731,93.5500030517578,-2.0000331718969546,92.55999755859376,-0.007872317699675668 10863,2015-06-25,94.0,94.38999938964844,93.08000183105469,94.19000244140624,3679700.0,0.0,3.440697253400921,-0.39583565127550085,68.08516603924535,50.5285102230421,-1.203861183414844,-1.3103284077865425,-3.287677573258378,-3.8868509396867807,19.561184538156194,1.30999755859375,0.37875784512831956,1.2400001525878963,-0.19979556771039597,2.6797958728861886,0.5201022924387502,1.9598980127370424,-2.4834008789062523,81.69014588997169,25.8821781406498,0.7198978601491433,6,-1.0750007629394531,-2.270000457763672,-3.9300003051757812,-4.344997406005859,-0.5800018310546875,3,-0.016808530117603082,-1.7096782132530164,94.0,-1.2816862058219476,93.68000030517578,-2.533269756500731,93.5500030517578,-0.016808530117603082 10864,2015-06-26,96.44000244140624,96.88999938964844,93.5500030517578,94.0,7168000.0,0.025957472780917312,1.0000000000000084,-12.841953099904515,84.06208974496957,55.414441437732286,-3.392346783391446,-3.723881905408149,-5.60398796062222,-6.266381331853452,19.07044282149902,3.339996337890639,0.231783353882264,3.5420024871826,1.3819857566520142,5.702019217713186,2.4619941219173143,4.622010852447886,-4.808467309570304,88.18904890825459,26.508043380976723,1.0800083652652914,6,-2.265003204345689,-3.470001220703111,-6.362503051757798,-6.784999847412095,-3.3300018310546733,4,-0.053815868001035216,3.440697253400921,94.0,-1.7096782132530164,94.0,-1.2816862058219476,93.68000030517578,-0.053815868001035216 10865,2015-06-29,94.95999908447266,96.63999938964844,94.91000366210938,95.56999969482422,3868700.0,-0.015346363743953484,-3.873286052009456,-0.25000000000000144,68.66746654699011,59.391426997364235,-1.6991037980019996,-2.1725458380883964,-3.9688398187466163,-4.734696554976679,18.978555136428838,1.7299957275390625,0.04107541076015764,1.9459991455078125,-0.3971026899790644,4.289100980994689,0.774448227764367,3.117550063251258,-3.0129560971679723,49.34379155119107,-15.627235157736216,1.1715509177434384,6,-0.7849998474121094,-0.8950004577636719,-4.882499694824219,-5.3249969482421875,0.55999755859375,0,-0.02622154473226701,1.0000000000000084,96.44000244140624,3.440697253400921,94.0,-1.7096782132530164,94.0,-0.02622154473226701 10866,2015-06-30,97.0500030517578,98.2300033569336,95.22000122070312,95.62999725341795,6559600.0,0.022009309050497805,-1.6875044703526556,-2.327876028716512,72.0257224209301,63.03399034930076,-3.3707105741840024,-4.135938687092974,-5.921024913659238,-6.767366735645382,19.31105764463132,3.2700042724609375,0.23901313154283343,3.821002960205064,0.8697062478432542,6.772299672566874,2.345354604024152,5.296651316385976,-4.806382680312495,77.0873795037485,13.892413418245809,1.4756483561809077,6,-2.2050018310546733,-2.315002441406236,-6.38250350952147,-6.825000762939439,-1.4500045776367045,1,-0.03523962587116991,-3.873286052009456,94.95999908447266,1.0000000000000084,96.44000244140624,3.440697253400921,94.0,-0.03523962587116991 10867,2015-07-01,96.19000244140624,97.6999969482422,95.51000213623048,97.52999877929688,3733000.0,-0.008861417653875936,1.607148047229747,-0.9436555396162852,65.02016943091064,65.70624752357804,-2.1155149524042116,-3.1665718289670934,-4.898763915671921,-5.852215745271096,19.69436548122627,2.1899948120117188,0.4801968945603221,2.788502120971671,-0.43334790359051567,6.010352145533858,1.1775771086905706,4.399427133252772,-3.467471431121865,60.38834347375832,-0.1883281978896676,1.6109250122810943,7,-0.9449996948242045,-1.4550018310546733,-5.13250350952147,-5.615001678466783,-0.34000396728514204,2,-0.027861526532430014,-1.6875044703526556,97.0500030517578,-3.873286052009456,94.95999908447266,1.0000000000000084,96.44000244140624,-0.027861526532430014 10868,2015-07-02,96.3499984741211,97.01000213623048,95.6999969482422,96.16000366210938,2899800.0,0.0016633332846864857,-1.3603521867332604,-0.14178756063677,70.09544428883616,68.02832293186249,-1.8859622464304238,-3.134433030292797,-4.89709777081498,-5.955092014497495,20.621611705632002,1.3100051879882812,0.8339952855957193,2.7244983673095646,-0.6674781397559855,6.116474874375115,1.0285101137767896,4.42048662084234,-3.1868696761047914,59.828958114952925,-1.8001717596418985,1.695988253532777,7,-0.6949958801269531,-1.6149978637695312,-4.972499847412109,-5.454998016357422,0.7900009155273438,3,-0.01847430002580608,1.607148047229747,96.19000244140624,-1.6875044703526556,97.0500030517578,-3.873286052009456,94.95999908447266,-0.01847430002580608 10869,2015-07-06,95.56999969482422,96.45999908447266,95.25,95.79000091552734,2404000.0,-0.008095472668911086,-1.8139493621475844,-1.157932779183231,65.38081316813809,68.97885976514715,-0.7086112473605795,-2.1960991184225236,-3.976963856482868,-5.11873585442514,21.75915857423606,1.2099990844726562,1.1281932630410552,1.7724994659423885,-1.648919629903233,5.19391856178801,0.06178991801957068,3.4832090138652063,-2.001520932094536,19.879400403071063,-41.80539138852163,1.7107095479228112,7,0.08500289916992188,-0.8349990844726562,-4.192501068115234,-4.674999237060547,0.6699981689452983,0,-0.022496615389184127,-1.3603521867332604,96.3499984741211,1.607148047229747,96.19000244140624,-1.6875044703526556,97.0500030517578,-0.022496615389184127 10870,2015-07-07,96.27999877929688,96.41000366210938,94.62000274658205,95.56999969482422,2867400.0,0.007429099997277699,2.69068986400922,-3.227250658898599,69.84730295893749,70.31082922105112,-1.107054565256547,-2.6754676224937555,-4.529240785775357,-5.768794492360001,22.730035481881234,1.7900009155273295,1.4317172600808021,2.2489986419677734,-1.1812450601795348,5.679242344115082,0.5338767908941264,3.9641204930414204,-2.338598049030878,45.98326182978612,-19.275345473092393,1.7151218510736528,7,-0.6249961853027344,-1.5449981689453125,-4.747499465942383,-5.384998321533203,-2.6399993896484375,1,-0.0329247840583371,-1.8139493621475844,95.56999969482422,-1.3603521867332604,96.3499984741211,1.607148047229747,96.19000244140624,-0.0329247840583371 10871,2015-07-08,94.95999908447266,96.11000061035156,94.43000030517578,95.9000015258789,2795800.0,-0.013710009467802986,1.470587575312188,-1.323948807771247,61.61095860320048,69.42168146690645,0.4622139699203842,-1.1705425044021638,-3.0810140652892386,-4.404703538101643,23.237148904583865,1.8499984741210938,1.6722217920791707,0.7734989166259822,-2.5196800599424733,4.066677893194438,-0.8730905716582527,2.420088404910217,-0.6755101440732574,16.207930378786926,-50.895957156334816,1.6465894882842278,7,0.6950035095214844,-0.22499847412109375,-3.427499771118164,-4.064998626708984,-1.8600006103515625,2,0.00589719422907331,2.69068986400922,96.27999877929688,-1.8139493621475844,95.56999969482422,-1.3603521867332604,96.3499984741211,0.00589719422907331 10872,2015-07-09,94.54000091552734,96.61000061035156,94.51000213623048,96.0199966430664,2608500.0,-0.004422895671804872,-1.7272826356205422,1.5744594506850205,58.26235746880987,68.3302582924136,1.0804919608120684,-0.6582808653221548,-2.5337359762465894,-3.95330671581857,23.64839496353101,2.0999984741210795,1.7939893432834708,0.27350082397461506,-2.9695350622336463,3.5165367101828764,-1.3480171191295085,1.8950187670787386,3.69000244140625,4.263586522595388,-61.255942015856235,1.6215179431041287,7,1.3500022888183594,0.19499969482421875,-2.9225025177001953,-3.645000457763672,-0.20000457763671875,3,0.011212159385749043,1.470587575312188,94.95999908447266,2.69068986400922,96.27999877929688,-1.8139493621475844,95.56999969482422,0.011212159385749043 10873,2015-07-10,95.16999816894531,95.9499969482422,94.7699966430664,95.4000015258789,2963300.0,0.006663816874519446,-1.291248472278832,0.15540812223562525,60.58394250914844,65.72157526621126,0.7084090823150149,-1.1951890120737545,-3.0581017211081303,-4.546007045572139,23.898324610752056,1.409996032714858,1.9277936993609899,0.8054981231689453,-2.421529935479583,4.032526181817474,-0.8080159061553189,2.4190121524932096,2.9856051635742205,33.944851384314944,-29.263110706542918,1.6135140293242658,7,1.160003662109375,-0.43499755859375,-3.434999465942383,-4.274997711181641,-0.9899978637695312,4,0.007145112096867523,-1.7272826356205422,94.54000091552734,1.470587575312188,94.95999908447266,2.69068986400922,96.27999877929688,0.007145112096867523 10874,2015-07-13,96.2699966430664,96.45999908447266,95.16999816894531,95.6500015258789,2327700.0,0.011558248348060074,1.5800018310546875,-2.695591601154344,60.932454685118756,64.86212950378112,-0.46739202667407653,-2.111236822736089,-4.058463167367222,-5.647120572949973,24.626248967338988,1.2900009155273438,2.0063455939835535,1.719996643066409,-1.4967884905199185,4.936781776652737,0.11160407627325242,3.3283892098595658,1.8126946655273457,84.40348992255116,22.076805709005136,1.6083925667931622,7,0.06000518798828125,-1.5349960327148438,-3.882497787475586,-5.374996185302734,-2.3599929809570312,0,0.009037112048603024,-1.291248472278832,95.16999816894531,-1.7272826356205422,94.54000091552734,1.470587575312188,94.95999908447266,0.009037112048603024 10875,2015-07-14,96.4000015258789,96.66000366210938,95.5199966430664,96.12999725341795,2272700.0,0.0013504195216138548,1.8860625024143391,0.4354941917700564,60.932478645059085,63.62954686201767,-0.4153275767477851,-2.0352820242565457,-4.1133131344474805,-5.760890007919045,26.08928108253648,1.1400070190429688,2.1210161523901405,1.653001403808588,-1.5069395412201771,4.812942348837353,0.07303093129421256,3.2329718763229636,1.6112359992675778,88.34072893109949,27.389185872801264,1.5799704725143815,7,-0.3350028991699219,-1.5550003051757812,-4.117504119873047,-5.505001068115234,-4.4199981689453125,1,-0.0016597889997588267,1.5800018310546875,96.2699966430664,-1.291248472278832,95.16999816894531,-1.7272826356205422,94.54000091552734,-0.0016597889997588267 10876,2015-07-15,96.5199966430664,96.81999969482422,95.9000015258789,96.20999908447266,2085500.0,0.0012447626067235706,1.0219658606928468,1.148120938118052,60.294105730711024,63.1044286731066,-0.6910854479194484,-1.9064856533676107,-4.139090490051089,-5.875283452608713,27.662283861320724,0.9199981689453125,1.8757054154690564,1.5529968261718778,-1.4453968253308318,4.5513904776745875,0.05380000042052302,3.0521936519232327,1.4212161743017617,87.01284117631508,28.477381390177953,1.4991968257513544,7,-0.7999954223632812,-1.6749954223632812,-4.237499237060547,-5.624996185302734,-5.8699951171875,2,-0.029838348047900087,1.8860625024143391,96.4000015258789,1.5800018310546875,96.2699966430664,-1.291248472278832,95.16999816894531,-0.029838348047900087 10877,2015-07-16,97.33000183105469,97.55999755859376,96.80999755859376,96.97000122070312,2993400.0,0.008392097142146726,-1.2058566139347944,1.1613014372908053,62.758624721571046,62.28922649896602,-1.4777802566107567,-2.441577203535786,-4.819344578434581,-6.65176764124125,29.23502777494072,1.040000915527358,1.8659936782274116,2.109001922607419,-0.7789257958443443,4.996929641059182,0.6650380633815303,3.552965781833308,0.5425867726907256,91.75642824132896,34.65656624777948,1.443963859225884,7,-1.3350028991699219,-2.4850006103515625,-5.24000358581543,-6.435001373291016,-14.040000915527344,3,-0.04346042615180501,1.0219658606928468,96.5199966430664,1.8860625024143391,96.4000015258789,1.5800018310546875,96.2699966430664,-0.04346042615180501 10878,2015-07-17,96.97000122070312,97.08999633789062,96.5,97.0500030517578,1810900.0,-0.0036987630081056766,6.375488793514545,-0.22222693171699523,52.415673292253835,60.84865540164555,-1.1405214293030355,-1.8312919501842089,-4.325620532868072,-6.268301969449709,31.049907675070287,0.8300018310546875,1.626724200725775,1.530501174926755,-1.1781637430350287,4.239166092888539,0.17616871594586314,2.884833633907647,0.8353356536919847,75.31395445346023,21.231809609638276,1.354332458980895,7,-0.9750022888183594,-2.125,-4.880002975463867,-6.075000762939453,-16.20000457763672,4,-0.027121840256829843,-1.2058566139347944,97.33000183105469,1.0219658606928468,96.5199966430664,1.8860625024143391,96.4000015258789,-0.027121840256829843 10879,2015-07-20,96.22000122070312,97.2300033569336,96.1999969482422,96.87000274658205,1995500.0,-0.007734350732790052,-1.9854822480955252,8.12483311081604,56.1523554642942,59.3269945689074,-0.32254100044640666,-0.8358912318614955,-3.436894054556248,-5.500876001185162,32.71013629598667,1.030006408691392,1.4932648747813744,0.5975009918212919,-1.764388436918864,2.959390420561448,-0.583443722548779,1.7784457061913628,1.5194289589286853,34.31393448447358,-19.526216455757798,1.1809447143700755,7,-0.22500228881835938,-1.375,-4.197504043579102,-5.125003814697266,-17.1300048828125,0,-0.021201422673526316,6.375488793514545,96.97000122070312,-1.2058566139347944,97.33000183105469,1.0219658606928468,96.5199966430664,-0.021201422673526316 10880,2015-07-21,95.51000213623048,96.48999786376952,95.38999938964844,96.19000244140624,2030600.0,-0.007378913692217659,-1.3912859595146763,1.0461518598072037,41.30924302740831,57.07124839381938,0.29809563964990105,0.030013741540628303,-2.601940432054974,-4.7703770621957915,33.32374100634814,1.0999984741210795,1.2709501563133756,-0.21049804687498863,-2.36374819249599,1.9427520987460127,-1.2871231196854893,0.866127025935512,2.1648394825332957,5.530085153959821,-43.49528263414648,1.0766250728105,7,0.5249977111816406,-0.665000915527358,-3.5500049591064595,-4.37500381469728,-14.27999877929689,1,-0.016752156196572554,-1.9854822480955252,96.22000122070312,6.375488793514545,96.97000122070312,-1.2058566139347944,97.33000183105469,-0.016752156196572554 10881,2015-07-22,94.81999969482422,95.54000091552734,94.62999725341795,95.4800033569336,1961400.0,-0.007224399811258331,1.3333463750538335,0.9705931851586309,42.11735578548141,55.277359317894,1.0796918732606713,0.8535637625273154,-1.8327224507590643,-4.054418002740761,33.70215532536481,0.9100036621093892,1.1228859835218685,-0.9575004577636719,-2.9366332209401804,1.0216323054128367,-1.9470668393519333,0.032065923824589504,2.7915451342888957,6.4847242872510025,-39.40536842864694,0.9895663815882548,7,1.2749977111816406,0.02500152587890625,-2.8600025177001953,-3.6850013732910156,-12.430000305175781,2,-0.02995144850275344,-1.3912859595146763,95.51000213623048,-1.9854822480955252,96.22000122070312,6.375488793514545,96.97000122070312,-0.02995144850275344 10882,2015-07-23,93.26000213623048,94.7699966430664,92.41000366210938,94.22000122070312,3396100.0,-0.01645219957408295,1.2912665227197813,1.4545359966708067,34.68782230233893,52.400012628248504,2.7256595486209108,2.482562276617415,-0.18646986270489663,-2.4841374979087334,33.77034358527647,2.4099960327148438,0.8048133221573579,-2.4804981231689283,-4.620665380568667,-0.3403308657691895,-3.5505817518688048,-1.4104144944690518,4.289511839024982,17.63482423108549,-25.397734607750188,1.0700836286998698,7,1.7249984741210795,1.584999084472642,-1.3000049591064595,-2.12500381469728,-10.790000915527358,3,-0.027986280833866894,1.3333463750538335,94.81999969482422,-1.3912859595146763,95.51000213623048,-1.9854822480955252,96.22000122070312,-0.027986280833866894 10883,2015-07-24,92.41999816894531,93.41000366210938,92.3000030517578,93.41000366210938,2256800.0,-0.009007119322795298,1.2424130330913805,1.0312567055289474,34.482753436797424,49.46115693399058,3.502922879989569,3.370958054314343,0.7243920222887255,-1.6424628535588823,34.25354931557044,1.1100006103515767,0.6393151640739774,-3.24150199890137,-5.738998562989494,-0.7440054348132463,-4.490250280945432,-1.9927537168573082,4.923935393784305,2.433977885590321,-41.72923192650124,1.2487482820440643,7,2.5100021362304688,2.4250030517578125,-0.46000099182128906,-1.2849998474121094,-10.639999389648438,4,-0.09878811333374171,1.2912665227197813,93.26000213623048,1.3333463750538335,94.81999969482422,-1.3912859595146763,95.51000213623048,-0.09878811333374171 10884,2015-07-27,91.25,92.5,90.63999938964844,91.81999969482422,2775100.0,-0.012659577928215704,-1.0782119095213942,0.5757540728410474,26.29595433581126,45.612654232963045,4.342622261341063,4.355507264834728,1.902500038476063,-0.46448747170083493,33.708594283037804,1.8600006103515625,0.5161256446694864,-4.1520000457763615,-7.302155759225457,-1.0018443323272663,-5.727077902500909,-2.576922189051814,5.791297732071314,10.42736358052146,-32.12153921332153,1.5750778567245505,7,2.8499984741210938,3.1850013732910156,0.7649974822998047,-0.11500167846679688,-11.25,0,-0.11484935185680656,1.2424130330913805,92.41999816894531,1.2912665227197813,93.26000213623048,1.3333463750538335,94.81999969482422,-0.11484935185680656 10885,2015-07-28,92.47000122070312,92.6999969482422,91.79000091552734,91.9800033569336,3436000.0,0.013369876391267077,-1.0919382985627295,-0.8596458352852994,38.15415148591684,43.152659316874804,2.8010895291443916,3.0982455993550957,0.8042452492864669,-1.6694959512652474,33.07533139313114,1.4499969482422017,0.3235354737974774,-2.8074989318847656,-6.21732320988518,0.6023253461156486,-4.512411070884966,-1.1025867928845656,4.059192643974356,37.34696451398437,-8.181367772890475,1.7049121390002056,7,1.6299972534179688,1.9650001525878906,-0.4550037384033203,-1.3350028991699219,-11.69000244140625,1,-0.14469562783802414,-1.0782119095213942,91.25,1.2424130330913805,92.41999816894531,1.2912665227197813,93.26000213623048,-0.14469562783802414 10886,2015-07-29,93.62999725341795,93.7699966430664,91.81999969482422,92.25,2438700.0,0.012544565993312773,1.3493995284471387,2.816333203581131,45.955539279513815,41.28564982331289,1.3276526099888457,1.7590833172173177,-0.2196269434219289,-2.804408332214706,31.427908277630088,1.9499969482421875,0.05281489799530448,-1.4765026092529467,-4.854931391508444,1.9019261730025505,-3.1657170003806954,0.2127117818748019,2.42806105325721,72.39709085266357,20.754746000112462,1.6892143911277508,7,0.3050041198730611,0.8050041198730611,-1.4749984741210795,-2.4949989318847514,-12.639999389648423,2,-0.13243612368077584,-1.0919382985627295,92.47000122070312,-1.0782119095213942,91.25,1.2424130330913805,92.41999816894531,-0.13243612368077584 10887,2015-07-30,93.51000213623048,93.9800033569336,92.91999816894531,93.27999877929688,1470500.0,-0.0012815883873487088,-1.2315791164400613,0.16666943094556125,42.27189775188553,40.15856365216086,0.9485459823151956,1.758146034192734,0.038226686804904375,-2.6878747688688094,29.636202848575593,1.0600051879882812,-0.25357872632415024,-1.4624977111816264,-4.872426464729216,1.947431042365963,-3.167462087955414,0.24246666559216123,2.114611457082546,85.92812387929168,30.72332979172512,1.7049643767737925,7,0.42499923706053266,0.9249992370605327,-1.272502899169936,-2.355003356933608,-14.290000915527358,3,-0.11891778946151466,1.3493995284471387,93.62999725341795,-1.0919382985627295,92.47000122070312,-1.0782119095213942,91.25,-0.11891778946151466 10888,2015-07-31,94.56999969482422,94.63999938964844,93.6500015258789,93.8499984741211,1914000.0,0.011335659655418162,1.302318979436135,3.130394400769369,42.056086761214104,38.59231157404085,-0.545006918218121,0.5881107489089743,-0.8626277128485498,-3.7287590458973057,27.577897807610764,1.1299972534179545,-0.5555795059051434,-0.31350021362304403,-3.6644545511786646,3.0374541239325765,-1.9889773824008614,1.3619769551547733,0.6558447621956418,98.25000762939453,44.807926681911205,1.6754771687778138,7,-1.0050010681152344,-0.13499832153320312,-2.2975006103515625,-3.4150009155273438,-14.470001220703125,4,-0.12794753635579548,-1.2315791164400613,93.51000213623048,1.3493995284471387,93.62999725341795,-1.0919382985627295,92.47000122070312,-0.12794753635579548 10889,2015-08-03,93.41999816894531,94.5,92.86000061035156,94.5,2619800.0,-0.012160320710478345,2.0370307577106206,-1.5,37.28666814654428,38.145358809500394,0.18555885521413984,1.6535597186953055,0.4209609765632649,-2.554002454096036,26.082899385021697,1.7099990844726562,-1.028615840176684,-1.356001663208005,-4.7518716370247915,2.0398683106087816,-3.0539366501163983,0.3419333237003883,1.4389786826848336,57.19291670570599,7.82798072578462,1.697934986908392,8,-0.3299980163574219,1.0150032043457031,-1.092498779296875,-2.2649993896484375,-13.849998474121094,0,-0.12459858293508086,1.302318979436135,94.56999969482422,-1.2315791164400613,93.51000213623048,1.3493995284471387,93.62999725341795,-0.12459858293508086 10890,2015-08-04,93.11000061035156,93.66999816894531,92.70999908447266,93.58999633789062,1673800.0,-0.003318321180365902,2.0,0.44443973494963196,35.684310795116346,37.43057603279317,0.13333608558211552,1.8065130628059194,0.7382922845021938,-2.220002725777647,25.194795947696324,0.9599990844726562,-1.346833928913739,-1.5074993133544865,-4.903713221751957,1.888714595042984,-3.2056062675532218,0.19060764084424875,1.529998779296875,45.744718266990965,1.094814705571899,1.6981069541987355,8,-0.4050025939941406,1.3250007629394531,0.46249961853027344,-0.9350013732910156,-13.040000915527344,1,-0.14080120851050715,2.0370307577106206,93.41999816894531,1.302318979436135,94.56999969482422,-1.2315791164400613,93.51000213623048,-0.14080120851050715 10891,2015-08-05,95.5199966430664,95.8499984741211,93.6999969482422,93.6999969482422,2447500.0,0.025883320985038427,-1.3626394355924103,-3.7916997806529253,43.301232619956934,38.38762162363962,-2.4215780334274797,-0.5896077612992201,-1.6507216404514793,-4.580721533038798,24.45125838324193,2.7399978637695312,-1.6254494748050377,0.8744968414306697,-2.542774834848146,4.291768517709485,-0.8341389967087451,2.5831326795700846,-4.879997253417969,89.49038550317567,48.70068040974287,1.7086358381394082,8,-2.2749977111816406,-1.0849952697753906,-1.3999977111816406,-3.3449974060058594,-16.269996643066406,2,-0.15431321588974822,2.0,93.11000061035156,2.0370307577106206,93.41999816894531,1.302318979436135,94.56999969482422,-0.15431321588974822 10892,2015-08-06,95.5999984741211,95.9800033569336,94.83999633789062,95.16000366210938,1561100.0,0.0008375401367908264,-1.11110561673931,0.2417554317525412,44.8223583558092,39.536466614640915,-2.3856178876698095,-0.6178004656789682,-1.726432286978934,-4.604892182080761,23.416495709134892,1.1400070190429688,-1.6935233950948003,0.9014987945556641,-2.5416652974023464,4.3446628865136745,-0.8200832514233412,2.6230808405346693,-4.855799102783209,88.3790707549591,49.810183618895714,1.7215820459790019,8,-2.289997100830078,-1.4300003051757812,-0.80999755859375,-2.7549972534179688,-15.919998168945312,3,-0.15282427660609732,-1.3626394355924103,95.5199966430664,2.0,93.11000061035156,2.0370307577106206,93.41999816894531,-0.15282427660609732 10893,2015-08-07,95.8499984741211,95.98999786376952,95.29000091552734,95.44000244140624,1756200.0,0.002615062803245527,1.0289919172039035,0.9318201522429274,48.54672783772687,42.00877478152043,-2.344449508574627,-0.8582472790734954,-1.9414229738586926,-4.7888971731193095,22.32795176558276,0.6999969482421733,-1.72272193922079,1.1174987792968807,-2.358541578634032,4.593539137227793,-0.6205213996685757,2.855518958262337,-4.896366943359382,95.7317243368476,54.28550989911302,1.7380201789654575,8,-1.9599990844726562,-1.75,-0.8599967956542969,-2.9249954223632812,-14.439994812011719,4,-0.17350023493122924,-1.11110561673931,95.5999984741211,-1.3626394355924103,95.5199966430664,2.0,93.11000061035156,-0.17350023493122924 10894,2015-08-10,97.13999938964844,97.48999786376952,95.9000015258789,96.25,2155200.0,0.013458538717406876,1.000000000000018,2.1707512235061306,56.12320994263903,44.00533683226734,-3.0296952510140756,-2.192118948160868,-3.1865056723602407,-6.01574916452833,21.195297405837117,1.6399993896484233,-1.4904015937761983,2.36399955749512,-1.2133526354308373,5.941351750421077,0.5753234610321414,4.152675653958099,-5.884185878906251,92.67785432002633,44.759837671968114,1.7886760964629809,8,-2.4850006103515625,-3.0400009155273438,-1.944997787475586,-4.214996337890625,-15.790000915527344,0,-0.17541693455418306,1.0289919172039035,95.8499984741211,-1.11110561673931,95.5999984741211,-1.3626394355924103,95.5199966430664,-0.17541693455418306 10895,2015-08-11,96.23999786376952,96.8000030517578,95.62999725341795,96.44000244140624,1975300.0,-0.009264994147970218,1.5434748355958767,-0.22472439864899618,55.2514767856296,45.03821877739132,-1.7195054543734756,-1.375227751897853,-2.2175904420308115,-5.03739184884202,19.81833602178718,1.510002136230483,-1.1898464048972102,1.4719982147216655,-2.0907479188952607,5.034744348338592,-0.3093748520867905,3.2533712815301215,-4.4854496047851455,67.01847762413843,13.28690946741093,1.7813730668084604,8,-1.1399993896484233,-2.1399993896484233,-1.0449962615966655,-3.3149948120117045,-15.809997558593736,1,-0.17321278614887503,1.000000000000018,97.13999938964844,1.0289919172039035,95.8499984741211,-1.11110561673931,95.5999984741211,-0.17321278614887503 10896,2015-08-12,93.63999938964844,95.95999908447266,91.70999908447266,95.87000274658205,4867800.0,-0.027015778593443618,2.5269767603828,11.149761586877812,51.304936525594336,46.041889752247855,0.9857200194976912,1.0518759803848212,0.4189841874145799,-2.3909248049787095,18.091584693187972,4.529998779296861,-0.7156166416805547,-0.9840003967285185,-4.4807863486392705,2.5127855551822336,-2.7323933726838874,0.7643925792268504,3.8499984741210795,33.39101579205812,-23.877683912113874,1.748392975955373,8,0.9599990844726562,0.45999908447265625,1.555002212524414,-0.5699958801269531,-14.099998474121094,2,-0.14491669994953393,1.5434748355958767,96.23999786376952,1.000000000000018,97.13999938964844,1.0289919172039035,95.8499984741211,-0.14491669994953393 10897,2015-08-13,93.0999984741211,93.91999816894531,91.55999755859376,93.5500030517578,2144100.0,-0.0057667761538563456,2.9664048725757093,0.20179547095188619,52.38429498925946,47.1894684442529,1.6331934595862663,1.326750317321384,0.9903629696159442,-1.8104767272049003,15.904847530428382,2.3600006103515483,-0.47422037438124676,-1.3125011444091825,-4.627099428650581,2.002097139832216,-2.9698002865298747,0.34479799771150965,4.274399414062486,25.969659970897542,-36.655803973195034,1.657299142120698,8,1.4249992370605469,1.0,2.095003128051758,-0.029994964599609375,-13.939994812011719,3,-0.1487647551140504,2.5269767603828,93.63999938964844,1.5434748355958767,96.23999786376952,1.000000000000018,97.13999938964844,-0.1487647551140504 10898,2015-08-14,94.33999633789062,94.48999786376952,92.87999725341795,92.87999725341795,2235200.0,0.013318989087998778,-1.205481671151944,-3.2444094061001967,60.78157443591414,49.80001358751622,0.3991091548389534,-0.1268891015163689,-0.1751543663826709,-2.9877165264747703,13.859215690561507,1.6100006103515625,-0.3727983572560447,0.05899696350097372,-3.0293432304479495,3.147337157449897,-1.4851731334734808,1.6031670604754282,2.801825537109366,46.880246816689954,-21.424756009082067,1.5441700969744607,8,0.18500137329101562,-0.23999786376953125,0.9725055694580078,-1.1599960327148438,-15.5,4,-0.1553953423976,2.9664048725757093,93.0999984741211,2.5269767603828,93.63999938964844,1.5434748355958767,96.23999786376952,-0.1553953423976 10899,2015-08-17,94.18000030517578,94.26000213623048,93.06999969482422,93.86000061035156,1598800.0,-0.0016959512288065026,3.9583088293727293,0.2191780106079983,56.443110336608015,52.10654686990418,0.7579559226738581,-0.13445453537872254,0.05061697096437001,-2.7625412800732647,12.067038961167482,1.2699966430664062,-0.20826692102633615,0.0010009765624943157,-2.949365885358233,2.951367838483222,-1.4741824543978623,1.476184407522851,2.738548597167963,50.0,-21.303060437492206,1.4751834309603626,8,0.3449974060058594,-0.0800018310546875,1.3525009155273438,-1.0,-16.48999786376953,0,-0.13559138460062858,-1.205481671151944,94.33999633789062,2.9664048725757093,93.0999984741211,2.5269767603828,93.63999938964844,-0.13559138460062858 10900,2015-08-18,93.91000366210938,94.3499984741211,93.36000061035156,93.87000274658205,1786300.0,-0.0028668150583087693,1.1521914002570801,0.12500298023503653,51.13088374770215,52.9765081063203,1.2889095916714126,0.010043152967654123,0.40137128912653,-2.4236432406295023,11.07607013599557,0.9899978637695312,-0.11922680545220032,-0.18899574279785725,-3.0734348430106735,2.695443357414959,-1.6312152929042583,1.2532238073085438,2.794203186484367,53.40921110353937,-17.022002030580104,1.4422195501064075,8,0.6149940490722656,0.18999481201171875,1.62249755859375,-0.7300033569335938,-18.150001525878906,1,-0.13374512510061765,3.9583088293727293,94.18000030517578,-1.205481671151944,94.33999633789062,2.9664048725757093,93.0999984741211,-0.13374512510061765 10901,2015-08-19,91.9800033569336,93.27999877929688,91.22000122070312,93.2300033569336,4093000.0,-0.020551594397972495,2.051868931764493,-31.249284760644326,44.60887892424896,52.95278816948028,2.9770197174752013,1.8091236183815056,2.3836305133508517,-0.42648291558788287,11.178771944791505,2.69000244140625,0.09557506840566532,-1.9769962310790987,-4.988796575925477,1.0348041137672794,-3.4828964035022807,-0.47109605865591675,4.518435120060147,23.241679401780292,-43.36090389597152,1.5059001724231884,8,2.3749961853027344,2.1199951171875,3.474996566772461,1.1999969482421875,-16.170005798339844,2,-0.12557080485132588,1.1521914002570801,93.91000366210938,3.9583088293727293,94.18000030517578,-1.205481671151944,94.33999633789062,-0.12557080485132588 10902,2015-08-20,90.6500015258789,92.4499969482422,90.37000274658205,91.30999755859376,4497600.0,-0.014459684523967065,-2.409844472099487,0.5279968261718864,36.445364849891845,51.60819228194305,3.9459858794487843,3.0920985779138306,3.7163745297849857,0.9452646159595588,11.80481281920768,2.0799942016601562,0.3395665323497923,-3.1764980316162053,-6.523037385781592,0.17004132254918147,-4.8497677086988915,-1.503228354533519,5.531730715737396,6.796094930520279,-53.49812518627353,1.6732696770826914,8,3.279998779296875,3.3149986267089986,4.632499694824219,2.529998779296875,-16.889999389648438,3,-0.12255929865792514,2.051868931764493,91.9800033569336,1.1521914002570801,93.91000366210938,3.9583088293727293,94.18000030517578,-0.12255929865792514 10903,2015-08-21,83.29000091552734,86.38999938964844,81.88999938964844,85.91000366210938,15208000.0,-0.0811914008435004,1.513970552194307,3.9697249933530534,25.49588318863806,48.205155975942944,10.43426225103289,10.259017206152635,10.98494588283279,8.3193264404903,13.19487179849613,8.760002136230469,0.1111497397143637,-10.079998779296872,-15.848671194597145,-4.311326363996599,-12.964334986947009,-7.195662571646736,12.426792966486218,11.235968127987695,-47.407794966311236,2.8843362076501373,8,6.055000305175781,6.399997711181641,12.129999160766602,9.889999389648438,-9.669998168945312,4,-0.0495857510868154,-2.409844472099487,90.6500015258789,2.051868931764493,91.9800033569336,1.1521914002570801,93.91000366210938,-0.0495857510868154 10904,2015-08-24,80.7699966430664,80.7699966430664,76.76000213623047,78.23999786376953,8039200.0,-0.030255783944782566,2.16995766136328,-0.9656473767431838,23.03320487627741,44.62534798601493,11.608769605124294,12.599618557944126,13.403307852853757,10.840318084177056,13.910963237292668,6.529998779296875,-0.2617360869013794,-12.07600288391113,-20.113319357993703,-4.038686409828557,-16.09466112095241,-8.05734464686985,13.56411778971065,22.797017292141245,-35.93019466390261,4.018658237041285,8,5.590003967285156,6.355003356933594,14.650003433227539,12.410003662109375,-6.769996643066406,0,-0.02389501529515614,1.513970552194307,83.29000091552734,-2.409844472099487,90.6500015258789,2.051868931764493,91.9800033569336,-0.02389501529515614 10905,2015-08-25,79.08999633789062,83.01000213623047,79.0199966430664,83.01000213623047,6505500.0,-0.020799806549453348,1.0357140771852247,-1.549410154035439,12.911965748670895,40.359462344134556,11.845935080815764,13.940566562187158,14.963272204090359,12.505479070270056,14.458753006284898,3.9900054931640625,-0.8229016727209171,-13.087002944946292,-23.212298927367854,-2.9617069625247296,-18.149650936157073,-8.02435495373551,13.135224619300843,14.104083989860108,-39.04920503718916,5.062647991210783,8,6.535003662109375,8.035003662109375,16.33000373840332,14.090003967285156,-6.1999969482421875,1,-0.01770127653696274,2.16995766136328,80.7699966430664,1.513970552194307,83.29000091552734,-2.409844472099487,90.6500015258789,-0.01770127653696274 10906,2015-08-26,81.2300033569336,81.4000015258789,79.83999633789062,81.01000213623047,5223000.0,0.027057872273762218,4.571471389645777,-0.05612267736856344,20.322199231451364,36.79700725993366,8.672445300753438,11.40889137463553,12.736582193415003,10.354942542502215,15.889550183790277,2.3100051879882812,-1.6386516478195574,-10.326996231079107,-21.538036027382248,0.884043565224033,-15.932516129230677,-4.721476332927537,9.139391341742552,28.489500947961066,-19.373193466695835,5.605519898151572,8,4.394996643066406,5.894996643066406,14.209997177124023,11.949996948242188,-7.660003662109375,2,-0.06733966508246136,1.0357140771852247,79.08999633789062,2.16995766136328,80.7699966430664,1.513970552194307,83.29000091552734,-0.06733966508246136 10907,2015-08-27,82.38999938964844,82.47000122070312,80.87000274658203,82.01000213623047,3664200.0,0.014280388831423352,4.925910227609885,1.727250658898599,23.208603477752206,32.62223270902676,6.519014371227868,9.879631733453166,11.497404367608326,9.191694124318389,17.380584980739922,1.5999984741210938,-2.439479963254101,-8.611000061035156,-20.496879909096876,3.2748797870265633,-14.553939985066009,-2.6680601370043036,6.3462682015342295,58.46312418645516,15.96751693682792,5.942939924030859,8,3.1650009155273438,4.7350006103515625,13.079999923706055,10.790000915527344,-4.180000305175781,3,-0.07986408398834632,4.571471389645777,81.2300033569336,1.0357140771852247,79.08999633789062,2.16995766136328,80.7699966430664,-0.07986408398834632 10908,2015-08-28,82.47000122070312,82.68000030517578,81.79000091552734,81.80000305175781,2647200.0,0.0009710138566252358,-1.5796992481203007,1.7631658200654527,19.322467749778866,28.49771686604575,5.116207982351199,9.324733119499115,11.326234591490447,9.118292776772265,19.404162043610036,0.8899993896484375,-3.0603098711237635,-7.925998306274408,-20.269944905194677,4.41794829264586,-14.097971605734543,-1.754025006814274,4.82911451588528,91.3599853515625,52.93134017441959,6.171973299460132,8,3.0849990844726562,4.654998779296875,12.444999694824219,10.709999084472656,-4.029998779296875,4,-0.10561415006122388,4.925910227609885,82.38999938964844,4.571471389645777,81.2300033569336,1.0357140771852247,79.08999633789062,-0.10561415006122388 10909,2015-08-31,81.77999877929688,82.52999877929688,81.62000274658203,82.30000305175781,2674100.0,-0.008366708272013912,-1.1666666666666667,-0.7761279008859232,19.49367870984068,24.982471861838924,4.316187420999924,9.589650163355515,11.916461060005304,9.801370115694198,21.021270004328382,0.9099960327148438,-3.749032624709045,-8.034000778198248,-20.865608591338002,4.797607034941507,-14.449804684768125,-1.6181968716283706,4.254423325248581,69.17289063784709,32.94126327771231,6.415803906569875,8,3.240001678466797,5.345001220703125,13.107501983642578,11.400001525878906,-2.8899993896484375,0,-0.09977985026310121,-1.5796992481203007,82.47000122070312,4.925910227609885,82.38999938964844,4.571471389645777,81.2300033569336,-0.09977985026310121 10910,2015-09-01,80.0,81.11000061035156,79.66999816894531,80.2699966430664,4790200.0,-0.02176569828645547,-2.0967784276889505,0.5192200475366061,20.192315387365085,22.26952035774071,4.375702732491504,10.895752646762702,13.542027241682803,11.554123205369706,22.761273530167507,2.1100006103515625,-4.814761600520086,-9.158499526977536,-22.605828466663127,4.288829412708054,-15.882163996820339,-2.434835057134734,4.921491708347659,10.96350820095963,-24.568794413788886,6.723664469842797,9,4.604999542236328,7.125,14.267499923706055,13.180000305175781,0.910003662109375,1,-0.07499999999999996,-1.1666666666666667,81.77999877929688,-1.5796992481203007,82.47000122070312,4.925910227609885,82.38999938964844,-0.07499999999999996 10911,2015-09-02,80.77999877929688,81.18000030517578,79.62999725341797,80.9800033569336,2853100.0,0.009749984741211026,4.166689978764798,0.740766904970471,23.3564052092391,20.815191508779296,2.056132448512443,9.438781357352326,12.609284611910851,10.768222631939437,24.581918462145858,1.5500030517578125,-5.874478202770348,-7.641500854492193,-21.235716857725535,5.952715148741149,-14.438608856108857,-0.8443928528755293,3.1621141803967276,37.704930334942595,0.9232364689464916,6.797108001616669,9,0.7950019836425781,6.345001220703125,13.48750114440918,12.400001525878906,-0.9099960327148438,2,-0.0976726851804629,-2.0967784276889505,80.0,-1.1666666666666667,81.77999877929688,-1.5796992481203007,82.47000122070312,-0.0976726851804629 10912,2015-09-03,80.98999786376953,81.94999694824219,80.13999938964844,80.72000122070312,3022000.0,0.0025996420852445468,-1.5314645766753987,-1.3499523173755483,19.782715987982243,20.180395153150872,0.3707476047951985,8.514668433200427,12.235516512446296,10.554760372719812,26.284312022214024,1.80999755859375,-6.934112144933792,-6.701001739501947,-20.24109140407809,6.839087925074196,-13.471046571790026,0.06904309278613141,2.0902617971084965,44.590139330114816,8.710517631704242,6.770044832288073,9,-1.1049957275390625,6.135002136230469,13.195003509521484,12.19000244140625,-2.55999755859375,3,-0.09161622872772801,4.166689978764798,80.77999877929688,-2.0967784276889505,80.0,-1.1666666666666667,81.77999877929688,-0.09161622872772801 10913,2015-09-04,79.22000122070312,80.16000366210938,79.01000213623047,79.80999755859375,3130600.0,-0.021854509072140704,-1.277243129730628,-2.185198790584645,18.438826592909436,19.6699086772211,1.6792969159548647,9.459922503031024,13.817800062564075,12.288292916124448,28.15593932070203,1.9799957275390625,-7.8920928041426635,-7.639498519897458,-21.112257344813173,5.833260305018257,-14.375877932355323,-0.9031191074395934,3.10182753721719,5.965888771124448,-26.965677894007648,6.73637941245786,9,1.7900009155273438,7.904998779296875,14.96500015258789,14.125,-2.2900009155273438,4,-0.012749332500218591,-1.5314645766753987,80.98999786376953,4.166689978764798,80.77999877929688,-2.0967784276889505,80.0,-0.012749332500218591 10914,2015-09-08,80.0999984741211,80.44999694824219,79.30000305175781,80.41999816894531,3079200.0,0.011108271141858861,5.052643202762664,0.5423757306160452,21.596046399011286,20.63480652725892,0.775855247498626,7.629019977852593,12.677784517639935,11.382965275434998,29.218046905567284,1.2299957275390625,-8.68438672911438,-5.907501220703125,-18.78491062804609,6.969908186639842,-12.346205924374601,0.5312034829683512,1.8499984741210938,37.07477079338058,6.455334968077295,6.438704703671482,9,0.7450027465820312,7.025001525878906,13.900001525878906,13.245002746582031,-3.8199996948242188,1,-0.020724045747031572,-1.277243129730628,79.22000122070312,-1.5314645766753987,80.98999786376953,4.166689978764798,80.77999877929688,-0.020724045747031572 10915,2015-09-09,79.56999969482422,81.66000366210938,79.4000015258789,80.98999786376953,2898800.0,-0.006616713974946009,-1.5681922613422574,4.4374985098824595,22.915753648188726,20.922979240229736,1.5434088418736565,7.216082940882529,12.983957590855823,11.907127618865644,30.32727800832943,2.2600021362304688,-8.610516770796721,-5.604000091552734,-17.83445726324156,6.626457080136092,-11.719228677397155,0.5112284942916858,-2.80999755859375,19.04756961834795,-11.988529879765604,6.115228585844415,9,1.2750015258789062,7.555000305175781,14.192501068115234,13.835002899169922,-3.339996337890625,2,-0.00854593826547434,5.052643202762664,80.0999984741211,-1.277243129730628,79.22000122070312,-1.5314645766753987,80.98999786376953,-0.00854593826547434 10916,2015-09-10,80.06999969482422,80.58999633789062,79.02999877929688,79.55000305175781,2912900.0,0.00628377531629587,1.000009781338185,-0.36619529126057104,26.041664507078266,21.237763799043744,0.962807564290415,5.952515347499016,12.193949744272885,11.381945078979115,32.06425138011159,1.55999755859375,-8.199831661841884,-4.425500106811526,-16.174585764867032,7.32358555124398,-10.300042935839286,1.4490427222162339,-3.211997528076168,36.05440235006527,1.8714658416616956,5.874542829027757,9,0.7750015258789062,7.055000305175781,13.5,13.570003509521484,-4.069999694824219,3,0.010490870119729268,-1.5681922613422574,79.56999969482422,5.052643202762664,80.0999984741211,-1.277243129730628,79.22000122070312,0.010490870119729268 10917,2015-09-11,79.25,80.25,78.9000015258789,80.01000213623047,3856000.0,-0.010241035318465541,1.1774206449310585,-1.4615520049297945,37.001284821384296,23.2020768069999,1.4422227973877852,5.988753020730343,12.736158422678088,12.187386176924349,33.834799899247116,1.3499984741210938,-7.402398191170448,-4.552999877929693,-15.788109915842554,6.682110159983168,-10.17055489688613,1.0645551410267444,-2.29595780334472,12.681094319699026,-23.396355492613807,5.617555018956432,9,1.4650001525878906,7.875,14.59000015258789,15.185001373291016,-3.279998779296875,4,0.007823378505766865,1.000009781338185,80.06999969482422,-1.5681922613422574,79.56999969482422,5.052643202762664,80.0999984741211,0.007823378505766865 10918,2015-09-14,79.68000030517578,79.76000213623047,78.79000091552734,79.25,3128300.0,0.005425871358684997,2.288117621196643,-0.5657882848968528,45.94796808473224,26.14144229309896,0.6423960615592108,4.642155549970141,12.022478353731174,11.742305812273244,36.0612221017253,0.970001220703125,-6.853879781771198,-3.3899997711181697,-13.59636125821136,6.81636171597502,-8.493180514664758,1.7131809724284182,-2.631838879211415,31.010402018198878,-6.468224341151586,5.103180743546592,9,0.6899986267089844,7.444999694824219,14.059999465942383,14.755001068115234,-3.2900009155273438,0,-0.01568775094393171,1.1774206449310585,79.25,1.000009781338185,80.06999969482422,-1.5681922613422574,79.56999969482422,-0.01568775094393171 10919,2015-09-15,81.41000366210938,81.7699966430664,79.19000244140625,79.19000244140625,3469800.0,0.02171188943659197,-1.3243178225307581,5.162789872429517,58.5926197193287,30.40814277442825,-1.280241550623984,2.0094276813047145,10.048194700085276,9.999305316481497,38.02673364350046,2.5799942016601562,-6.394366570967691,-1.0214965820312472,-9.799177160706463,7.756183996643969,-5.410336871368855,3.367343707306361,-4.269605391422104,87.91968130590844,45.52280374384558,4.3888402893376055,9,-1.0400047302246094,5.714996337890625,12.58499526977539,13.02499771118164,-4.760002136230469,1,-0.05503013334243001,2.288117621196643,79.68000030517578,1.1774206449310585,79.25,1.000009781338185,80.06999969482422,-0.05503013334243001 10920,2015-09-16,81.3499984741211,81.88999938964844,81.12999725341797,81.44000244140625,2980400.0,-0.0007370738888224926,-1.8678979112985648,-0.04054230531307994,50.525372751432684,33.42691694578309,-1.1271303895313878,1.138599191615981,9.835296900827515,10.049025869866682,40.13546904396445,0.7600021362304688,-5.858349509397513,-0.45350151062011435,-7.374140079682476,6.467137058442248,-3.9138207951512953,3.0068177739110666,-4.024416268538658,82.58060705399399,36.83726177609094,3.460319284531179,9,-0.9799995422363281,5.430004119873047,13.02750015258789,13.085002899169922,-2.0,2,-0.062323291824486926,-1.3243178225307581,81.41000366210938,2.288117621196643,79.68000030517578,1.1774206449310585,79.25,-0.062323291824486926 10921,2015-09-17,80.43000030517578,81.41000366210938,80.08999633789062,80.94000244140625,3837000.0,-0.011309135663204462,-1.2184809298806876,5.666440620496736,41.234351382060005,35.81043198956951,-0.2927906415228705,1.2110234113467584,10.508629001021262,10.944662973167567,41.391614049836114,1.32000732421875,-5.294601221007824,-0.7959995269775391,-5.80457182965209,4.212572775697012,-3.3002856783148076,1.7082866243597294,-2.830553068549392,52.90323215766767,8.406621078801699,2.5042861513372725,9,-0.09000015258789062,5.930000305175781,14.169998168945312,14.005001068115234,-0.1699981689453125,3,-0.05221928300766043,-1.8678979112985648,81.3499984741211,-1.3243178225307581,81.41000366210938,2.288117621196643,79.68000030517578,-0.05221928300766043 10922,2015-09-18,79.54000091552734,80.2699966430664,79.22000122070312,79.48999786376953,7779000.0,-0.01106551518427834,-2.55932860911395,-0.09804478884617111,37.78148112090397,37.95961582601335,0.413366359401266,1.29226836293374,11.150074599091795,11.805517376355965,42.44151706917232,1.2099990844726562,-4.6505333608103,-1.1304988861083984,-3.515394875156119,1.254397102939322,-2.3229468806322586,0.06194910841546175,-1.6831205497196322,24.193560295626877,-13.781326531111116,1.1924479945238586,9,0.7999992370605469,6.084999084472656,14.80999755859375,14.895000457763672,-2.029998779296875,4,-0.04450591997461606,-1.2184809298806876,80.43000030517578,-1.8678979112985648,81.3499984741211,-1.3243178225307581,81.41000366210938,-0.04450591997461606 10923,2015-09-21,79.16000366210938,79.69999694824219,78.7300033569336,79.61000061035156,3292200.0,-0.004777435869299684,2.079395451352726,-8.99938968568813,38.784260444699925,39.869417386645424,0.8760879587536436,1.4197853473690998,11.251668017151133,12.138216232815651,41.295107093591795,0.9699935913085938,-4.136013060105782,-1.3039962768554716,-3.43564653005906,0.8276539763481168,-2.3698214034572658,-0.2381711502536774,-1.061136154871221,13.607621678130894,-19.577360035753333,1.0658251266017913,9,1.1499977111816406,6.464996337890625,15.152494430541992,15.27499771118164,-3.0400009155273438,0,-0.04029815934600789,-2.55932860911395,79.54000091552734,-1.2184809298806876,80.43000030517578,-1.8678979112985648,81.3499984741211,-0.04029815934600789 10924,2015-09-22,78.83999633789062,79.2699966430664,78.0999984741211,78.19999694824219,3322800.0,-0.004042538016858721,-1.7857220708446866,-1.4222305110033568,44.32483599043265,42.248204313561416,1.115918783194303,1.6735943200436338,11.248351244940068,12.39820560121558,39.40182680918954,1.1699981689453125,-3.5678213867271893,-1.527503585815424,-3.772553788695717,0.717546617064869,-2.6500286872555705,-0.4049784843752775,3.0500030517578125,19.5250048816035,-15.790450216704308,1.1225251014401487,9,1.1550025939941406,6.715003967285156,15.472501754760742,15.59500503540039,0.1100006103515625,1,-0.031075558879303466,2.079395451352726,79.16000366210938,-2.55932860911395,79.54000091552734,-1.2184809298806876,80.43000030517578,-0.031075558879303466 10925,2015-09-23,77.69000244140625,78.95999908447266,77.43000030517578,78.80999755859375,3195400.0,-0.014586427573585303,1.1549306368940802,-1.7499940395298381,35.410777117860135,43.289216825870504,2.2028428206401998,2.8599579868503326,12.050800685827838,13.466993606089574,38.55142336256618,1.529998779296875,-2.772986825423132,-2.6074977874755803,-5.09452381423047,-0.12047176072069021,-3.8510108008530324,-1.3639847740981281,4.124196929931642,6.532711480695539,-27.30399136247503,1.2435130133774481,9,1.9699974060058594,7.864997863769531,16.622495651245117,16.744998931884766,0.5499954223632812,2,-0.013386547597442955,-1.7857220708446866,78.83999633789062,2.079395451352726,79.16000366210938,-2.55932860911395,79.54000091552734,-0.013386547597442955 10926,2015-09-24,75.76000213623047,76.0199966430664,74.30000305175781,75.37000274658203,7835000.0,-0.024842325196622106,2.780253869242249,-0.34821525885558585,28.757121182822885,42.373198643808124,3.863460034219031,4.594721625711969,13.599795756319025,15.311724318144655,37.93285733618998,3.3899993896484375,-2.1393261093107725,-4.263998031616211,-7.429717335049119,-1.0982787281833026,-5.846857683332672,-2.6811383798997497,5.8788292724609335,24.455622307504544,-7.689510384736973,1.5828596517164553,9,2.3349990844726562,8.029998779296875,18.5524959564209,18.674999237060547,2.2399978637695312,3,0.04738643395805542,1.1549306368940802,77.69000244140625,-1.7857220708446866,78.83999633789062,2.079395451352726,79.16000366210938,0.04738643395805542 10927,2015-09-25,75.80999755859375,76.2699966430664,74.73999786376953,76.0999984741211,3728700.0,0.0006599184391966606,3.857160157432637,-0.7435932548221761,33.89988271332774,41.03452249142985,3.6589634028719047,4.244090227509275,13.135407664527904,15.187859711393855,37.73090571833178,1.529998779296875,-1.5369580250191888,-3.885002517700201,-7.367242974103249,-0.4027620612971532,-5.626122745901725,-2.143882289498677,5.388504148681633,27.96289284361984,-7.184179546194542,1.7411202282015217,9,2.285003662109375,7.56500244140625,18.41750144958496,18.625003814697266,4.3800048828125,4,0.05869944230241275,2.780253869242249,75.76000213623047,1.1549306368940802,77.69000244140625,-1.7857220708446866,78.83999633789062,0.05869944230241275 10928,2015-09-28,73.76000213623047,75.01000213623047,73.69999694824219,74.48999786376953,5479600.0,-0.02704122791692265,-2.0823430151150686,2.5172186998500434,23.044220666067204,37.0847003744008,5.342742444036773,5.911165583071423,14.750251083664125,17.154029777492354,37.70093593626609,2.1100006103515625,-1.128070543537575,-5.499497985839838,-9.637355512488625,-1.361640459191051,-7.568426749164232,-3.4305692225154445,7.024589651713853,1.0772924825119747,-32.42862437490191,2.0689287633243945,9,4.034996032714844,6.284996032714844,20.187498092651367,20.540000915527344,5.779998779296875,0,0.05084056251888347,3.857160157432637,75.80999755859375,2.780253869242249,75.76000213623047,1.1549306368940802,77.69000244140625,0.05084056251888347 10929,2015-09-29,73.62000274658203,74.44000244140625,73.41999816894531,73.70999908447266,2953900.0,-0.0018980393925405181,-3.1632360726185658,0.1232833761836082,23.834654778136837,34.11906504403459,4.762333778739148,5.700775655217356,14.468678214120672,17.21396760359397,37.657148255591,1.0200042724609375,-1.0728467045622523,-5.231497573852536,-9.898303056945423,-0.5646920907596495,-7.564900315398987,-2.8980948323060858,6.597821454186118,3.6101903354591887,-30.41409928638695,2.333402741546445,9,3.7949981689453125,4.594997406005859,15.897497177124023,16.439998626708984,4.6199951171875,1,0.03395816227561976,-2.0823430151150686,73.76000213623047,3.857160157432637,75.80999755859375,2.780253869242249,75.76000213623047,0.03395816227561976 10930,2015-09-30,74.0,74.55000305175781,73.37000274658203,74.20999908447266,3247000.0,0.0051616033583428145,1.6516651665166517,2.3334181078331637,23.022205283071074,32.09549325525805,3.609694145689403,5.110230083261541,13.685721290516028,16.751154158536806,37.2047049410221,1.1800003051757812,-1.241768617277529,-4.55150032043457,-9.658123523915961,0.5551228830468204,-7.104811922175259,-1.998188718693882,5.53804159758586,21.724088943142476,-11.545904431414087,2.5533116017406927,9,2.8199996948242188,4.19000244140625,12.742500305175781,13.495002746582031,3.9300003051757812,2,0.06689185065192138,-3.1632360726185658,73.62000274658203,-2.0823430151150686,73.76000213623047,3.857160157432637,75.80999755859375,0.06689185065192138 10931,2015-10-01,72.88999938964844,73.62999725341797,72.19000244140625,73.37000274658203,4883800.0,-0.015000008247994079,1.8800115967681639,2.2857402361489556,22.443655500241306,30.39129040851775,3.9534117638287682,5.9013916598432985,14.393800015393268,17.751084275613167,36.8609199917603,1.80999755859375,-1.8195799232133112,-5.267000961303708,-10.845953616564529,0.31195169395711275,-8.056477288934119,-2.4775246336732977,5.907877545816959,17.156812329717468,-17.944336106788313,2.78947632763041,10,3.0550003051757812,4.545001983642578,13.485000610351562,14.605003356933594,4.620002746582031,3,0.07339825104842679,1.6516651665166517,74.0,-3.1632360726185658,73.62000274658203,-2.0823430151150686,73.76000213623047,0.07339825104842679 10932,2015-10-02,73.56999969482422,73.66000366210938,71.8499984741211,72.05000305175781,3853000.0,0.009329130345312464,1.1294121342949337,-3.1666375268219027,24.088193003731234,28.7583940261879,2.6122117554769204,4.887590937144097,13.36178380730189,16.975506138724484,36.927028238788736,1.8100051879882812,-2.297311995108828,-4.216000747680667,-9.985325563346635,1.5533240679853009,-7.100663155513644,-1.3313383398476901,4.302774811472901,54.430355297594325,18.034660758777925,2.8846624078329812,10,1.9899978637695312,3.6949996948242188,12.805000305175781,13.925003051757812,2.6699981689453125,4,0.06021476584955643,1.8800115967681639,72.88999938964844,1.6516651665166517,74.0,-3.1632360726185658,73.62000274658203,0.06021476584955643 10933,2015-10-05,78.20999908447266,78.41000366210938,74.19999694824219,74.47000122070312,6261500.0,0.06306917777484866,1.0338162203601289,2.4605303444779625,39.115622779624005,28.179592558320266,-2.4325232003826187,0.17712640955912207,8.443507889301955,12.262267586443684,35.81540216093292,4.840003967285156,-2.508545779313465,0.4744987487792969,-5.259548748626258,6.208546246184852,-2.3925249999234808,3.3415224974820745,-6.3600006103515625,96.95115214233462,64.30218328786889,2.8670237487027768,10,-2.8050003051757812,-0.9449996948242188,8.130001068115234,9.285003662109375,-1.94000244140625,0,0.02531649891460863,1.1294121342949337,73.56999969482422,1.8800115967681639,72.88999938964844,1.6516651665166517,74.0,0.02531649891460863 10934,2015-10-06,78.44000244140625,78.95999908447266,77.91999816894531,78.25,3354300.0,0.002940843365631274,-1.447043406455319,0.05080282083764272,40.21520349259301,28.713417711068367,-3.0454993610816956,-0.19353899723405732,7.969881512583612,11.934550568112115,34.711052854678115,1.0400009155273438,-2.613172332369146,0.7875019073486271,-4.849674891943792,6.424678706641046,-2.0310864922975753,3.6060903069948296,-6.590003967285156,92.68640508540415,63.6124599688525,2.818588399646208,10,-3.035003662109375,-1.2500038146972656,7.899997711181641,9.055000305175781,-3.3899993896484375,1,0.014023437530394922,1.0338162203601289,78.20999908447266,1.1294121342949337,73.56999969482422,1.8800115967681639,72.88999938964844,0.014023437530394922 10935,2015-10-07,78.88999938964844,79.93000030517578,77.80000305175781,78.94000244140625,4082800.0,0.00573682986022761,1.0985207234023362,-0.2631705750080308,44.652769499346995,30.479600857348817,-3.6960556204425217,-0.7347636297147915,7.237137266402669,11.437643507685394,34.03167881129091,2.1299972534179688,-2.717533147772116,1.2714988708496122,-4.325038613798313,6.868036355497537,-1.5267698714743574,4.069767613173582,-6.755600891113275,87.12870445734056,58.54630633329191,2.7982687423239643,10,-3.0,-1.9900016784667969,7.182500839233398,8.605003356933594,-5.620002746582031,2,-0.008239339978549864,-1.447043406455319,78.44000244140625,1.0338162203601289,78.20999908447266,1.1294121342949337,73.56999969482422,-0.008239339978549864 10936,2015-10-08,80.91000366210938,81.30999755859375,78.5999984741211,78.6500015258789,3707100.0,0.025605327520461296,-1.2966013752258907,-45.19728410131218,54.41082912848488,32.75859490347739,-5.485574180152057,-2.8339060820275392,4.9146328247806395,9.381200702452176,33.01947416376376,2.7099990844726562,-2.856040144545517,3.249502944946286,-2.4363930966491694,8.935398986541742,0.40655492414856553,6.092450965744007,-8.307869055175772,95.77173430026106,63.88158856108748,2.842948020797727,10,-4.330005645751953,-4.010005950927734,4.954996109008789,6.584999084472656,-6.260002136230469,3,-0.03683108666486379,1.0985207234023362,78.88999938964844,-1.447043406455319,78.44000244140625,1.0338162203601289,78.20999908447266,-0.03683108666486379 10937,2015-10-09,79.87000274658203,81.45999908447266,79.7300033569336,80.98999786376953,4061400.0,-0.012853798893280532,-1.471433242506812,-0.49557259227001277,52.19270942553327,35.9973158767514,-4.256738235814794,-1.8393805239732046,5.637680164573609,10.378505305034182,31.897330341548834,1.7299957275390625,-2.8222898195996606,2.178501892089841,-3.5504805032267512,7.907484287406433,-0.6859893055684552,5.042993089748137,-6.571239103515623,78.09923044022435,42.083150536621815,2.864491197658296,10,-3.2150039672851562,-2.9700050354003906,4.479997634887695,7.625,-5.160003662109375,4,-0.02954802215093899,-1.2966013752258907,80.91000366210938,1.0985207234023362,78.88999938964844,-1.447043406455319,78.44000244140625,-0.02954802215093899 10938,2015-10-12,78.43000030517578,79.9800033569336,78.0999984741211,79.87999725341797,2754200.0,-0.018029327555868613,1.2787811531881446,1.2946457765667574,48.81572423094469,38.77299026039671,-2.329616279557513,-0.5247296776892085,6.703289062280874,11.77003810356564,30.900973476219544,1.8800048828125,-2.538426180494497,0.8009994506835909,-4.8635535438247075,6.465552445191889,-2.0312770465705654,3.633275947937747,-4.31511311796875,17.2130583691005,-20.026127267147082,2.832276497254151,10,-1.7750015258789062,-1.5600013732910156,5.075000762939453,9.06500244140625,-4.629997253417969,0,-0.027923019672125737,-1.471433242506812,79.87000274658203,-1.2966013752258907,80.91000366210938,1.0985207234023362,78.88999938964844,-0.027923019672125737 10939,2015-10-13,76.93000030517578,77.83000183105469,76.48999786376953,77.70999908447266,3077800.0,-0.019125334618939283,1.627447753825901,0.537931324781378,47.848238089004724,41.53143834994491,-0.3472316239642623,0.6560678168370373,7.840819862149672,13.2046897973118,31.135279117383398,1.94000244140625,-2.39362678612342,-0.47500038146972656,-5.857293201720736,4.907292438781283,-3.1661467915952244,2.2161460286557713,-2.0806019282421886,8.853165660671632,-30.937134493597984,2.6911464101255045,10,-0.27500152587890625,-0.060001373291015625,7.137500762939453,10.56500244140625,-2.410003662109375,1,-0.008579275438595935,1.2787811531881446,78.43000030517578,-1.471433242506812,79.87000274658203,-1.2966013752258907,80.91000366210938,-0.008579275438595935 10940,2015-10-14,76.27999877929688,77.37000274658203,76.18000030517578,76.9000015258789,3181700.0,-0.008449259369561868,-1.9024460592301753,0.7948765601158104,51.587291606407014,44.769620139518864,0.7377854446826291,0.9557651015284563,8.123319460510928,13.722787662077252,31.479448413168836,1.19000244140625,-1.9070459447158896,-0.8715019226074219,-5.939886652676179,4.196882807461336,-3.4056942876418077,1.662690442426964,-0.7695403316093774,1.8939109325781003,-38.19053369486277,2.5341923650343814,10,0.375,0.5900001525878906,7.7050018310546875,11.215003967285156,-1.339996337890625,2,-0.016124747603861955,1.627447753825901,76.93000030517578,1.2787811531881446,78.43000030517578,-1.471433242506812,79.87000274658203,-0.016124747603861955 10941,2015-10-15,76.2300033569336,76.87999725341797,75.26000213623047,76.45999908447266,2828600.0,-0.0006554198107413534,2.0280507108937154,0.3709592075309174,51.282069196477444,47.79116193871288,1.4654973692006905,0.7114504692455057,7.719961648591976,13.632064300348702,31.610230295083717,1.6199951171875,-1.397371294890462,-0.7114974975585966,-5.550790332083466,4.1277953369662725,-3.1311439148210383,1.708148919703845,5.2299957275390625,15.645188679941821,-24.899651446624492,2.4196464172624372,10,1.5999946594238281,0.6399955749511719,7.754997253417969,11.264999389648438,-0.75,3,-0.03882994337554302,-1.9024460592301753,76.27999877929688,1.627447753825901,76.93000030517578,1.2787811531881446,78.43000030517578,-0.03882994337554302 10942,2015-10-16,76.0,76.62000274658203,75.75,76.47000122070312,4967400.0,-0.0030172287394064634,1.2597348552404732,2.043521528561003,57.69229761544826,49.855236920471135,2.3204675525151544,0.6984581057793946,7.482012857817921,13.709641245699174,31.479453011835,0.8700027465820312,-0.8751495519090327,-0.7645008087158232,-5.460450415604086,3.9314487981724398,-3.1124756121599546,1.5834739947283083,5.335999145507813,15.67791678789642,-28.625845687371466,2.3479748034441346,10,2.3600006103515625,0.8699989318847656,7.9850006103515625,11.495002746582031,-1.3899993896484375,4,-0.017763137817382812,2.0280507108937154,76.2300033569336,-1.9024460592301753,76.27999877929688,1.627447753825901,76.93000030517578,-0.017763137817382812 10943,2015-10-19,75.97000122070312,76.06999969482422,75.29000091552734,75.70999908447266,3041900.0,-0.0003947207802220687,2.3913057900585475,-0.5531945977533926,58.131480033432055,51.8459343138977,2.2342644239282805,0.5030056566777148,7.026003261120991,13.599223466586011,31.247336072007712,0.779998779296875,-0.20609709938756282,-0.6349994659423857,-5.20332791229859,3.933328980413819,-2.919163689120481,1.6491647572357095,5.244477984619138,27.62642680084903,-20.923238940999614,2.2841642231780996,10,2.3899993896484375,0.8999977111816406,7.94999885559082,11.525001525878906,0.3699951171875,0,-0.01658552212695108,1.2597348552404732,76.0,2.0280507108937154,76.2300033569336,-1.9024460592301753,76.27999877929688,-0.01658552212695108 10944,2015-10-20,76.38999938964844,76.7699966430664,75.5999984741211,75.88999938964844,2771300.0,0.005528473900180186,-1.166659602424448,1.9230611226855248,58.24706171014209,53.356411226208266,1.6683359144999201,-0.1158930974062855,6.073269743979864,13.036951379816855,30.682781310477424,1.1699981689453125,0.4601555085011739,-0.0925014495849581,-4.538235383778641,4.353232484608725,-2.3153684166818067,2.1303655175118905,4.705390274291986,53.55435670844151,1.5448691589028485,2.222866967096843,10,1.970001220703125,0.4799995422363281,7.357500076293945,10.84000015258789,3.6100006103515625,1,-0.03390491371363458,2.3913057900585475,75.97000122070312,1.2597348552404732,76.0,2.0280507108937154,76.2300033569336,-0.03390491371363458 10945,2015-10-21,76.6500015258789,78.48999786376953,76.44999694824219,76.80999755859375,3104200.0,0.0034036148489051676,-6.285650059263498,-0.3199920654296875,63.78299194047733,54.39776264976298,1.1814133300619858,-0.4825447196032542,5.301583836441921,12.651348681876613,29.59285932138183,2.0999984741210938,0.6325144086099357,0.21950073242187784,-4.190954066429029,4.629955531272785,-1.9857266670035756,2.4247281318473313,4.328680387507319,43.03409375428121,-12.831142635908556,2.2052273994254517,10,1.7099990844726562,0.21999740600585938,7.097497940063477,10.509998321533203,2.4399948120117188,2,-0.02778871285597251,-1.166659602424448,76.38999938964844,2.3913057900585475,75.97000122070312,1.2597348552404732,76.0,-0.02778871285597251 10946,2015-10-22,79.3499984741211,79.5999984741211,76.55999755859375,76.75,5754600.0,0.035225008408259484,-1.0402667724881272,-16.25039340041009,68.45465334494794,56.20464530747573,-1.9703443626398922,-3.0565067508880475,2.1945460520744575,9.838420004647205,27.473807041388575,3.0400009155273438,0.8400401535631232,2.7399978637695312,-1.844346762596075,7.3243424901351375,0.4478255505867281,5.032170176952334,1.5143098437220175,94.19953267719323,36.576740935748205,2.2921723131828013,10,-1.7299957275390625,-2.6949996948242188,4.225002288818359,7.810001373291016,0.220001220703125,3,-0.05557651061774249,-6.285650059263498,76.6500015258789,-1.166659602424448,76.38999938964844,2.3913057900585475,75.97000122070312,-0.05557651061774249 10947,2015-10-23,80.26000213623047,81.11000061035156,79.69999694824219,79.81999969482422,4249300.0,0.0114682253258791,-3.147021204981488,0.1692318075513444,58.591792490838984,57.29087511413065,-3.150519623458649,-3.8114485865527996,0.8970920825274504,8.819789440831343,25.472556133002943,1.7600021362304688,0.9569361805446306,3.4275012969970646,-1.417885083167718,8.272887677161847,1.0048081069146804,5.850194487079449,-5.0,85.39521445547487,31.394442926483023,2.4226931900823905,10,-2.075000762939453,-3.6050033569335938,3.089998245239258,6.899997711181641,-0.7700042724609375,4,-0.059556424770379035,-1.0402667724881272,79.3499984741211,-6.285650059263498,76.6500015258789,-1.166659602424448,76.38999938964844,-0.059556424770379035 10948,2015-10-26,77.51000213623047,80.2300033569336,77.0199966430664,79.77999877929688,4490900.0,-0.0342636422477568,1.0252371245177485,-5.159054653904841,46.78200688387643,57.172404980227505,-0.6087633283504204,-0.8075044652882468,3.179723195512125,11.457959962944471,23.190346171348626,3.2400054931640625,0.66074235294397,0.49000129699706463,-4.140220666527213,5.1202232605213425,-1.8251096847650672,2.8051122787591964,-2.1330000305175787,34.66429984755063,-13.846373813693674,2.3151109817621385,10,0.6749992370605469,-0.8550033569335938,5.472497940063477,9.64999771118164,1.8199996948242188,0,-0.037414545812834654,-3.147021204981488,80.26000213623047,-1.0402667724881272,79.3499984741211,-6.285650059263498,76.6500015258789,-0.037414545812834654 10949,2015-10-27,76.12000274658203,76.97000122070312,75.80999755859375,76.54000091552734,4159500.0,-0.01793316154482094,-1.230757944775375,0.1850214934141759,41.000664783196896,55.99611311098194,0.7311422545571986,0.821511088428835,4.081723589270283,12.722760410160959,20.866549581829613,1.7000045776367188,0.4173991573173623,-1.0249980926513729,-5.396497843402457,3.3465016580997116,-3.210747968026922,1.1607517827241765,-0.6283406707763675,5.849151122384055,-36.21608892985072,2.185749875375545,10,2.0649986267089844,0.5349960327148438,6.847497940063477,11.039997100830078,2.1800003051757812,1,0.0028900891141714347,1.0252371245177485,77.51000213623047,-3.147021204981488,80.26000213623047,-1.0402667724881272,79.3499984741211,0.0028900891141714347 10950,2015-10-28,78.94999694824219,78.97000122070312,76.44999694824219,76.75,3392700.0,0.03717806226415599,1.2499982970143255,-5.23811080835604,43.9505954225508,55.18150491387898,-1.8777485486899934,-1.7061002089220096,0.7952578199158751,9.791055363636474,18.208045920647383,2.8499984741210938,0.40132873519243617,1.5574962615966825,-2.6205013706557168,5.735493893849082,-0.53150255452951,3.646495077722875,-3.345968101745612,59.2452373891939,22.983186789359195,2.0889988161261996,10,-0.7499961853027344,-2.2949981689453125,3.825002670288086,8.210002899169922,0.6399993896484375,2,0.013299595849841195,-1.230757944775375,76.12000274658203,1.0252371245177485,77.51000213623047,-3.147021204981488,80.26000213623047,0.013299595849841195 10951,2015-10-29,78.23999786376953,78.95999908447266,77.93000030517578,78.44000244140625,2187800.0,-0.008993022316873711,-1.5121930795783363,-0.09091129776180998,44.864507295760994,53.75619487835817,-0.9528501927001258,-0.6058017264894886,1.0933428279749222,10.39035032303579,15.127522479357747,1.029998779296875,0.5031067046524669,0.5799972534179716,-3.0307765191417104,4.190771025977654,-1.2253896328618765,2.3853841396978197,-2.525849581995857,45.84903596177819,14.264466668016347,1.8053868862798421,10,-0.039997100830078125,-1.5849990844726562,4.367502212524414,8.920001983642578,0.8600006103515625,3,0.010863988974042504,1.2499982970143255,78.94999694824219,-1.230757944775375,76.12000274658203,1.0252371245177485,77.51000213623047,0.010863988974042504 10952,2015-10-30,78.0,78.5999984741211,77.72000122070312,78.19999694824219,2668800.0,-0.0030674574427700385,-1.3157989840785431,0.9999618539004387,48.53442200928321,52.68985509789719,-0.4462449131387274,-0.01781603408451815,0.9530215373380742,10.49972034026608,11.830892550701474,0.8799972534179688,0.577935862727287,0.11849937438964275,-2.936617518356414,3.1736162671356993,-1.4090590719833926,1.6460578207626781,-2.177934671654768,49.54750154917932,15.478098127511991,1.5275584463730292,10,0.3549995422363281,-1.345001220703125,2.9425010681152344,7.930000305175781,1.25,4,0.02012820121569514,-1.5121930795783363,78.23999786376953,1.2499982970143255,78.94999694824219,-1.230757944775375,76.12000274658203,0.02012820121569514 10953,2015-11-02,80.19000244140625,80.51000213623047,78.19000244140625,78.48999786376953,3252500.0,0.028076954377003194,-1.0173950541522232,-8.500152590218967,60.61199096989219,52.95262501564719,-2.2067522321518993,-2.162761818321883,-1.3624222768911949,8.186187573427674,11.097529767939692,2.5100021362304688,0.7312675388212568,2.2095016479492244,-1.0141122138038128,5.433115509702262,0.5976947170726987,3.82130857882575,-4.26217840742089,93.1915024860439,53.62190422620894,1.6118069308765217,11,-1.7300033569335938,-3.535003662109375,0.5449981689453125,5.739997863769531,-0.9500045776367188,0,-0.00872932480764299,-1.3157989840785431,78.0,-1.5121930795783363,78.23999786376953,1.2499982970143255,78.94999694824219,-0.00872932480764299 10954,2015-11-03,79.54000091552734,80.2699966430664,79.29000091552734,80.12999725341797,2384200.0,-0.008105767628001415,1.2528763855759786,-0.3470557348209117,60.61199096989219,52.600291574471065,-1.18784800893755,-1.5031954026576955,-0.7667618288189573,8.718003613482864,10.576095632705009,0.9799957275390625,0.7931307173452353,1.504500198364255,-1.7889033874377986,4.797903784166309,-0.14220159453677184,3.1512019912652818,-3.508533350014659,76.10837484708345,30.460543375292815,1.646701792901029,11,-1.0800018310546875,-2.8850021362304688,-0.6200027465820312,6.089996337890625,-0.94000244140625,1,-0.002640169500320755,-1.0173950541522232,80.19000244140625,-1.3157989840785431,78.0,-1.5121930795783363,78.23999786376953,-0.002640169500320755 10955,2015-11-04,78.23999786376953,79.7300033569336,77.73999786376953,79.55000305175781,2412100.0,-0.01634401605223057,1.3832318368503045,2.220361557957896,56.050555186564175,51.22205844576175,0.4038877777625629,-0.2681329724821637,0.5168333180683078,9.892658573204358,10.379334652303724,1.9900054931640625,0.8364690672782444,0.23699722290038494,-3.033651677873536,3.5076461236743057,-1.3983272274865755,1.8723216732873453,-2.106959637360063,18.637866395399392,-29.532570803643175,1.635324450386957,11,0.220001220703125,-1.5849990844726562,-0.42499732971191406,7.215000152587891,-1.0799942016601562,2,0.0007669374952279373,1.2528763855759786,79.54000091552734,-1.0173950541522232,80.19000244140625,-1.3157989840785431,78.0,0.0007669374952279373 10956,2015-11-05,77.93000030517578,78.69000244140625,77.04000091552734,78.2699966430664,2216900.0,-0.003962136593274379,1.796593950835995,0.2595381613814391,55.78190804405393,50.90984906278564,0.5490101751337448,-0.2032578764570161,0.7374931001906475,10.079661632586252,10.847721521376902,1.6500015258789062,0.8528872987356237,0.07599983215331463,-2.8948081949410778,3.046807859247707,-1.4094041813938816,1.5614038457005108,-1.697422831087465,25.648388373422453,-25.53198814303835,1.4854040135471926,11,0.22999954223632812,-1.2750015258789062,-0.4249992370605469,7.5,1.0100021362304688,3,0.02130111672288293,1.3832318368503045,78.23999786376953,1.2528763855759786,79.54000091552734,-1.0173950541522232,80.19000244140625,0.02130111672288293 10957,2015-11-06,77.51000213623047,77.83000183105469,76.11000061035156,77.52999877929688,3137500.0,-0.005389428555121145,4.548366455423614,0.058814289561080695,54.50820093187635,51.76831506811896,0.6011112105257013,0.03253783720792569,1.0240352652475906,10.370898683529504,11.525024618357431,1.8199996948242188,0.7647179680617171,-0.22599830627441975,-3.04315125993287,2.5911546473840303,-1.6345747831036448,1.1825781705548053,3.5999984741210938,31.81820546299138,-21.418679357935197,1.408576476829223,11,0.6499977111816406,-0.8550033569335938,-0.8200016021728516,7.329998016357422,-0.26000213623046875,4,0.0205134343190454,1.796593950835995,77.93000030517578,1.3832318368503045,78.23999786376953,1.2528763855759786,79.54000091552734,0.0205134343190454 10958,2015-11-09,76.23999786376953,77.44999694824219,75.83999633789062,77.44999694824219,2307900.0,-0.01638503725272511,1.6611600471635655,60.510110644792064,49.58170238894082,52.7217636909794,1.868514448460516,1.1911301259819993,2.1404953067992096,11.497861139110057,11.654985806197363,1.6700057983398438,0.3071590073895152,-1.386502456665042,-4.259763889875657,1.4867589765455733,-2.8231331732703495,0.05012825994026571,4.770002746582037,9.029379194659768,-42.342839999168234,1.436630716605308,11,1.9350013732910156,1.5900001525878906,0.1725006103515625,8.430000305175781,1.9500045776367188,0,0.03948061674409975,4.548366455423614,77.51000213623047,1.796593950835995,77.93000030517578,1.3832318368503045,78.23999786376953,0.03948061674409975 10959,2015-11-10,76.2699966430664,77.19000244140625,75.36000061035156,76.19000244140625,2433800.0,0.0003934782284553684,-1.1034529629710828,-0.06611096048475065,48.92653969397933,53.27464638780479,2.080853836015521,1.1690901460204657,1.9763793798705365,11.324181496161529,11.30440058504581,1.8300018310546875,-0.01811434875918394,-1.3235034942626953,-4.245199404652368,1.5981924161269774,-2.7843514494575317,0.13734446093214103,4.533203796386729,20.823694754576323,-30.297743934329063,1.4608479551948383,11,1.6650047302246094,2.0900039672851562,0.06500244140625,8.400001525878906,0.6400070190429688,1,0.03894062346170468,1.6611600471635655,76.23999786376953,4.548366455423614,77.51000213623047,1.796593950835995,77.93000030517578,0.03894062346170468 10960,2015-11-11,75.05000305175781,76.66999816894531,74.94000244140625,76.56999969482422,2791100.0,-0.015995721056839773,1.0116304343004663,-19.001335240820218,36.74476842991043,52.372453180488066,3.0055177549260463,2.4160847378684167,3.1026976465797134,12.376133779150322,10.888474130348719,1.7299957275390625,-2.4365961863281882e-05,-2.481997299194333,-5.567307327052532,0.603312728663866,-4.0246523131234255,-0.9393422852652407,5.426605397949231,2.933349609375,-40.9734959074447,1.5426550139290969,11,2.674999237060547,3.1499977111816406,1.2474956512451172,9.6199951171875,-0.0800018310546875,2,0.047301735882876006,-1.1034529629710828,76.2699966430664,1.6611600471635655,76.23999786376953,4.548366455423614,77.51000213623047,0.047301735882876006 10961,2015-11-12,73.2699966430664,74.7699966430664,73.1500015258789,74.7699966430664,3902400.0,-0.023717606080093545,1.1599934895833333,0.9868442847175863,29.549423665860118,50.26300892010772,4.477217116180711,4.177128269966403,4.741267979313562,13.97396655506131,10.37172960410004,1.9000015258789062,0.1962469777174647,-4.114003372192386,-7.704848538629804,-0.5231582057549673,-5.909425955411095,-2.3185807889736765,6.763683325976572,2.5639980633076687,-34.60380687828323,1.7954225832187114,11,3.5600051879882812,4.035003662109375,3.125001907348633,11.400001525878906,2.44000244140625,3,0.053091404357408,1.0116304343004663,75.05000305175781,-1.1034529629710828,76.2699966430664,1.6611600471635655,76.23999786376953,0.053091404357408 10962,2015-11-13,74.6500015258789,74.91999816894531,73.0999984741211,73.36000061035156,3463100.0,0.018834515436586763,-1.011043622308117,-0.8600006103515625,40.9033066531033,48.073155107131186,2.87430555900508,2.8362133334905764,3.226176758438015,12.412853755120736,9.798990393866964,1.8199996948242188,0.15970209585469775,-2.666498565673834,-6.41421280793972,1.081215676592052,-4.540355686806777,-0.7926414445408909,4.695310598847669,35.63226656236901,-1.7757018481154674,1.8738571211329442,11,2.0349960327148438,2.6299972534179688,2.089996337890625,10.019996643066406,2.9399948120117188,4,0.05746819595228181,1.1599934895833333,73.2699966430664,1.0116304343004663,75.05000305175781,-1.1034529629710828,76.2699966430664,0.05746819595228181 10963,2015-11-16,74.70999908447266,74.80000305175781,73.45999908447266,73.95999908447266,3143000.0,0.0008037181161069107,1.8817043757895946,0.5813949362147585,45.10075148744039,46.349684053525436,2.184997895740466,2.821646890801503,3.0860658631214193,12.170258518930538,9.040222325079986,1.3400039672851562,0.14262120666089118,-2.5435009002685547,-6.426442750803986,1.3394409502668765,-4.484971825536263,-0.6020299750008462,3.885875402181256,39.36427991829654,-1.9515753446672974,1.9414709252677123,11,1.7050018310546875,2.395000457763672,2.0674991607666016,9.959999084472656,4.510002136230469,0,0.03399813875858082,-1.011043622308117,74.6500015258789,1.1599934895833333,73.2699966430664,1.0116304343004663,75.05000305175781,0.03399813875858082 10964,2015-11-17,73.80000305175781,75.2300033569336,73.5,75.08000183105469,4486400.0,-0.012180378046664608,1.1898751291683969,-1.7066650390625,29.350467552745002,43.383007649767734,2.4531211845147567,3.718297086545263,3.8753532802285235,12.85155164195993,8.528502208074618,1.7300033569335938,0.03224059969265625,-3.3239971160888615,-7.490593138248769,0.8425989060710464,-5.407295127168808,-1.2406991050089147,4.136366313392159,19.607973038529515,-18.63689226561663,2.083298011079951,11,2.0949974060058594,3.3049964904785156,2.962495803833008,10.8699951171875,4.989997863769531,1,0.05948508412079079,1.8817043757895946,74.70999908447266,-1.011043622308117,74.6500015258789,1.1599934895833333,73.2699966430664,0.05948508412079079 10965,2015-11-18,74.5199966430664,74.62999725341797,73.76000213623047,74.05000305175781,3710100.0,0.009756010318910713,1.5217439379028959,-0.36718284338268603,35.09614385326125,41.08458940634633,1.2850939669077235,2.983513259241107,3.057614770411618,11.928351465175425,8.841204238141914,0.8699951171875,-0.4868843049565612,-2.4975032806396484,-6.82104459378769,1.826038032508393,-4.659273937213669,-0.33573262406562776,2.8360082151601063,66.66642787552294,28.169639462271107,2.16177065657402,11,0.9450035095214844,2.585002899169922,2.242502212524414,10.150001525878906,3.4500045776367188,2,0.032072022634280994,1.1898751291683969,73.80000305175781,1.8817043757895946,74.70999908447266,-1.011043622308117,74.6500015258789,0.032072022634280994 10966,2015-11-19,74.94000244140625,74.95999908447266,73.5999984741211,74.02999877929688,2528600.0,0.005636148916532857,1.863168377262725,1.936204405629596,37.91470508119939,39.24086764516,0.4429330680958259,2.3359469195546296,2.52661030860844,11.272146997020968,9.60007475938443,1.3600006103515625,-0.9950717271194662,-1.8569976806640653,-6.129180362341373,2.415185001013242,-3.993089021502712,0.27909366017458126,1.9052816507276162,86.38496475442719,47.250062700115606,2.1360913408386533,11,0.3349952697753906,2.164997100830078,1.8224964141845703,9.729995727539062,2.6999969482421875,3,0.00040030395409096364,1.5217439379028959,74.5199966430664,1.1898751291683969,73.80000305175781,1.8817043757895946,74.70999908447266,0.00040030395409096364 10967,2015-11-20,75.4800033569336,75.94000244140625,75.0,75.20999908447266,3472100.0,0.007205776593743218,-1.7246351172047767,0.29670679767933195,28.610362531295408,36.91071877208829,-0.46411183161357883,1.4961897224243899,1.906032120911064,10.510421312759433,9.963392425370488,1.0,-1.3545253146837979,-1.0779968261718693,-5.059388178437715,2.903394526093976,-3.068692502304799,0.9126988499610604,0.9158464610387398,81.4516749267056,47.12404472199729,1.9906956761329235,11,-0.3350028991699219,1.6249961853027344,1.8699951171875,9.189994812011719,2.0199966430664062,4,0.0030471080724712163,1.863168377262725,74.94000244140625,1.5217439379028959,74.5199966430664,1.1898751291683969,73.80000305175781,0.0030471080724712163 10968,2015-11-23,74.61000061035156,75.94999694824219,74.33999633789062,75.70999908447266,4011400.0,-0.011526267990051853,1.0379829352030248,-4.074003955919752,28.04987163190866,34.59108898741377,0.16803067500644886,2.253320922690861,2.6698244426855524,11.148834592984613,10.257474717523948,1.6100006103515625,-1.739919800618054,-1.802999496459961,-5.849112911596521,2.243113918676599,-3.826056204028248,0.2200572111083261,1.3903470463586274,45.30620379539496,15.591726040701552,2.023056707568282,11,0.2749977111816406,2.4949989318847656,3.0049991607666016,10.05999755859375,1.6599960327148438,0,0.039940969081370126,-1.7246351172047767,75.4800033569336,1.863168377262725,74.94000244140625,1.5217439379028959,74.5199966430664,0.039940969081370126 10969,2015-11-24,76.33999633789062,76.87999725341797,73.80000305175781,74.05999755859375,8007300.0,0.023187182862709044,-1.2000054495912806,-2.072729038209448,41.85247782011243,35.158612252991766,-1.7332624438601698,0.5698690994407514,0.7957594512402295,9.20741245435741,9.963622508261128,3.0799942016601562,-2.058413863514488,-0.08400344848632812,-4.12795859001659,3.9599516930439336,-2.105981019251459,1.9379741222788027,-3.2399978637695312,83.53655132630561,50.25550108015608,2.0219775707651273,11,-1.3499984741210938,0.7650032043457031,1.275003433227539,8.330001831054688,-0.2599945068359375,1,0.037726028569155634,1.0379829352030248,74.61000061035156,-1.7246351172047767,75.4800033569336,1.863168377262725,74.94000244140625,0.037726028569155634 10970,2015-11-25,80.0,80.4800033569336,77.19999694824219,80.19000244140625,11169800.0,0.0479434613267431,7.519449893981729,-0.08333444874248772,56.895401066691875,38.19705418641752,-5.159884885704685,-3.1699633067573814,-2.966819866063247,5.34378202024692,10.653845239236443,4.140007019042969,-2.1013490263953685,3.5235000610351506,-0.6825472941682307,7.729547416238532,1.420476383433467,5.626523738636834,-6.824401550292976,93.02321197281809,56.34867725603431,2.1030236776016875,11,-3.2099990844726562,-2.895000457763672,-2.385000228881836,4.6699981689453125,-3.4800033569335938,2,-0.015124988555908159,-1.2000054495912806,76.33999633789062,1.0379829352030248,74.61000061035156,-1.7246351172047767,75.4800033569336,-0.015124988555908159 10971,2015-11-27,79.08999633789062,80.16999816894531,78.8499984741211,80.08000183105469,2013400.0,-0.011375045776367165,1.2564132660380558,5.210488274975908,55.096752980507645,39.77410377835134,-3.7297141919923433,-2.3115280777749376,-2.1424222406297133,6.063876655687579,11.38136846425877,1.3199996948242188,-2.153823412435173,2.5709964752197294,-1.726267692611998,6.868260643051457,0.4223643913038586,4.7196285591356,-5.622221691894538,79.19151264160921,40.171728243830756,2.148632083915867,11,-2.1199951171875,-1.9849967956542969,-1.474996566772461,5.5800018310546875,-3.42999267578125,4,-0.014161021229570192,7.519449893981729,80.0,-1.2000054495912806,76.33999633789062,1.0379829352030248,74.61000061035156,-0.014161021229570192 10972,2015-11-30,79.56999969482422,79.95999908447266,78.87000274658203,79.33000183105469,5095900.0,0.006069078001760264,1.1372547552975847,-0.24242073950771412,61.31883178515303,41.576112700319406,-3.842502307935405,-2.812055791169257,-2.6755272342228693,5.401533647468952,12.06794242501048,1.089996337890625,-1.8494468973546816,2.9724998474121094,-1.4927524393382186,7.437752134162437,0.7398737040369383,5.20512599078728,-5.821735900390635,86.37719130934339,41.76424578654509,2.232626143375166,11,-2.579998016357422,-2.4650001525878906,-2.4324989318847656,4.755001068115234,-4.5800018310546875,0,-0.024255376556213792,1.2564132660380558,79.08999633789062,7.519449893981729,80.0,-1.2000054495912806,76.33999633789062,-0.024255376556213792 10973,2015-12-01,79.48999786376953,79.86000061035156,78.81999969482422,79.41999816894531,2954400.0,-0.0010054270624798578,1.567887048008364,0.2916679912261182,60.90785599682419,45.08248919410599,-3.367255276164798,-2.93780840703414,-2.6384011873361715,5.2868202125007,12.663868312992571,1.0400009155273438,-1.2099656712718172,2.9274982452392635,-1.4288338669831262,7.283830357461653,0.7493321891280686,5.105664301350458,-5.472464486835946,85.17955916263973,36.005974577023736,2.1781660561111917,12,-2.4499969482421875,-2.68499755859375,-2.069997787475586,4.415000915527344,-5.7299957275390625,1,-0.025034569345189883,1.1372547552975847,79.56999969482422,1.2564132660380558,79.08999633789062,7.519449893981729,80.0,-0.025034569345189883 10974,2015-12-02,79.33000183105469,79.83000183105469,78.98999786376953,79.58000183105469,3012800.0,-0.002012781947598574,1.2400105794270833,-3.571444141689373,65.62041958291195,48.47407538628939,-2.61536967593986,-2.945361873534381,-2.513707741587922,5.23162998299874,13.291998776453834,0.8400039672851562,-0.8928299703350149,2.7780021667480526,-1.5490264608399542,7.105030794336059,0.6144878529540563,4.941516480542049,-5.053969654921104,64.93904637406756,9.506747493282013,2.163514313794001,12,-2.2900009155273438,-2.5250015258789062,-1.9100017547607422,3.839996337890625,-5.180000305175781,2,-0.038573113795018266,1.567887048008364,79.48999786376953,1.1372547552975847,79.56999969482422,1.2564132660380558,79.08999633789062,-0.038573113795018266 10975,2015-12-03,78.30000305175781,79.48999786376953,77.94999694824219,79.43000030517578,2913400.0,-0.012983723125210789,1.4640165040069824,4.519989013671875,69.42086729983745,51.97476007724918,-1.10946069734824,-2.0138903672346373,-1.494634675432252,6.03619268669155,13.973284187907131,1.5400009155273438,-0.6672484207568061,1.7450031280517635,-2.587033889427744,6.077040145531271,-0.42101538068799016,3.911021636791517,-3.775812028392224,15.766032029692761,-44.43892569089724,2.166018508739754,12,-1.1599998474121094,-1.4950027465820312,-0.8800029754638672,4.8699951171875,-3.7800064086914062,3,-0.028352504906489773,1.2400105794270833,79.33000183105469,1.567887048008364,79.48999786376953,1.1372547552975847,79.56999969482422,-0.028352504906489773 10976,2015-12-04,79.58999633789062,79.62000274658203,78.0,78.41000366210938,2400700.0,0.016475009397893592,1.6128960807235588,-1.044243844143919,69.20683323593886,56.485479044431784,-1.8668004588781884,-3.344625117455152,-2.718569906993338,4.524059921535638,14.44468022766272,1.6200027465820312,-0.07306385893171807,2.9519966125488253,-1.551192556017682,7.455185781115333,0.7004020282655716,5.203591196832079,-4.827572821182315,81.59192271924996,17.52361121291979,2.251594584283255,12,-2.449993133544922,-2.7849960327148438,-2.162496566772461,3.5100021362304688,-6.3699951171875,4,-0.03857268295114469,1.4640165040069824,78.30000305175781,1.2400105794270833,79.33000183105469,1.567887048008364,79.48999786376953,-0.03857268295114469 10977,2015-12-07,79.0999984741211,79.25,78.19000244140625,79.1500015258789,2699500.0,-0.0061565257735318735,7.47998046875,-0.042375730616045104,66.51618362452109,60.759513710277616,-0.9044141140247035,-2.876901365965523,-2.1684575811355558,4.773880315440778,14.592711545340848,1.399993896484375,0.4138384201972798,2.3824989318847685,-2.2400665550367336,7.0050644188062705,0.07121618842401745,4.6937816753455195,-4.108871763803776,60.20938853116462,-6.6953225574085735,2.3112827434607484,12,-1.9599952697753906,-2.2949981689453125,-1.6724987030029297,4.0,-5.5,0,-0.043489189359936176,1.6128960807235588,79.58999633789062,1.4640165040069824,78.30000305175781,1.2400105794270833,79.33000183105469,-0.043489189359936176 10978,2015-12-08,79.25,79.3499984741211,77.51000213623047,78.05999755859375,3388600.0,0.001896353081827007,1.6474779076787969,-23.798596277082698,71.74779520827701,64.0812156422959,-0.365445405179031,-2.940605260863748,-2.189274593426319,4.387883425427745,14.502757040429834,1.839996337890625,0.8741485365329567,2.382000350952154,-2.3693113916211814,7.13331209352549,0.006344479665486347,4.757656222238822,-4.039318223818029,74.99991778668604,2.0252227478454756,2.3756558712866696,12,-0.4099998474121094,-2.4449996948242188,-1.7450008392333984,3.3149986267089844,-6.129997253417969,1,-0.05375397017325512,7.47998046875,79.0999984741211,1.6128960807235588,79.58999633789062,1.4640165040069824,78.30000305175781,-0.05375397017325512 10979,2015-12-09,79.23999786376953,80.55000305175781,78.66999816894531,79.1500015258789,3911600.0,-0.00012620992088918648,-2.58095127374188,0.07562701954146792,69.96615184422103,65.53352128424359,0.11083831498912389,-2.8424220092065298,-2.043027375205554,4.1714115255843325,14.45715084849342,1.8800048828125,1.4383371591918745,2.2234981536865206,-2.633592119516976,7.080588426890017,-0.2050469829152206,4.652043290288262,-3.818543224357498,56.90773705701214,-16.168239260918924,2.4285451366017474,12,-0.20999526977539062,-2.414997100830078,-1.6824989318847656,2.9099998474121094,-6.779998779296875,2,-0.06915693936489431,1.6474779076787969,79.25,7.47998046875,79.0999984741211,1.6128960807235588,79.58999633789062,-0.06915693936489431 10980,2015-12-10,78.5999984741211,79.37000274658203,78.18000030517578,79.19999694824219,2817800.0,-0.008076721439956747,1.5318929623647624,-6.666920990166158,65.19931791697267,66.65602849940637,0.5938083747964527,-2.026741525978693,-1.283660995417307,4.590252765760113,14.144002259856453,1.19000244140625,2.115271386786034,1.405998992919919,-3.4077758467468726,6.219773832586711,-1.0008884269134768,3.812886412753315,-2.870830929968321,35.855131895627906,-34.06933575072756,2.406887419833398,12,0.4300041198730469,-1.7749977111816406,-1.0424995422363281,0.5200004577636719,-6.599998474121094,3,-0.05661573835408329,-2.58095127374188,79.23999786376953,1.6474779076787969,79.25,7.47998046875,79.0999984741211,-0.05661573835408329 10981,2015-12-11,77.16000366210938,77.98999786376953,76.62999725341797,77.75,3965500.0,-0.01832054503774372,1.542076066340573,0.9833297305545312,56.49150300901318,66.11965863539082,1.934697309339299,-0.2955264357466376,0.2972131420595048,5.809488059103344,13.156409775377082,1.970001220703125,2.48251331468029,-0.22849617004393963,-4.675039089635533,4.2180467495476535,-2.451767629839736,1.994775289751857,-1.1415859875003065,13.520551651119202,-52.67604740479244,2.2232714597957965,12,1.4299964904785156,-0.3350028991699219,0.3974952697753906,0.26999664306640625,-4.1300048828125,4,-0.034214708317067966,1.5318929623647624,78.5999984741211,-2.58095127374188,79.23999786376953,1.6474779076787969,79.25,-0.034214708317067966 10982,2015-12-14,78.94000244140625,78.98999786376953,76.62999725341797,77.16000366210938,5027300.0,0.02306893072597105,1.510652803817965,-3.0169658097553405,65.63178589646272,66.64453973535066,0.06250897374800957,-1.831554897320018,-1.340239740117056,3.841747885993584,12.105354886831138,2.3600006103515625,2.3820918585279003,1.3370025634765597,-2.964854212509138,5.6388593394622575,-0.8139258245162893,3.4879309514694086,-2.6496896441682622,58.92861660986799,-9.501085370289175,2.1509283879928467,12,-0.3500022888183594,-2.115001678466797,-1.5325031280517578,-1.5100021362304688,-4.3300018310546875,0,-0.07246010949833492,1.542076066340573,77.16000366210938,1.5318929623647624,78.5999984741211,-2.58095127374188,79.23999786376953,-0.07246010949833492 10983,2015-12-15,77.25,79.7699966430664,76.73999786376953,79.36000061035156,6291300.0,-0.0214086950739667,1.0682637225289033,-1.18539441425069,53.294727816744235,65.27501842799869,1.5660384023152716,0.061655962664843855,0.3260256757689035,5.345688132398379,11.139073917656138,3.029998779296875,2.330890182268689,-0.47999992370606037,-4.566845078475012,3.6068452310628913,-2.5234225010905362,1.5634226536784155,-0.7041057874908176,15.816373201402092,-48.60794951699922,2.0434225773844723,12,1.3400001525878906,-0.4249992370605469,0.1574993133544922,0.0149993896484375,-5.470001220703125,1,-0.047249210690989085,1.510652803817965,78.94000244140625,1.542076066340573,77.16000366210938,1.5318929623647624,78.5999984741211,-0.047249210690989085 10984,2015-12-16,78.19000244140625,78.58999633789062,76.94000244140625,77.44999694824219,2912100.0,0.01216831639360838,1.1428585583353976,-0.3507134024197106,41.83950335308217,62.21042243391477,0.49988997110800426,-0.5613777645923221,-0.6346951167800228,4.241882158946581,10.367815230114271,1.649993896484375,2.147999475471579,0.24050254821777628,-3.4053765367720104,3.886381633207563,-1.582436994277117,2.0634420907126696,-1.5600051879882812,49.68170354208073,-10.665487601200468,1.8229395424948924,12,0.3999977111816406,-1.3650016784667969,-0.18750381469726562,-0.9250030517578125,-4.620002746582031,2,-0.06484204548559203,1.0682637225289033,77.25,1.510652803817965,78.94000244140625,1.542076066340573,77.16000366210938,-0.06484204548559203 10985,2015-12-17,76.91000366210938,78.52999877929688,76.75,78.33999633789062,3403200.0,-0.016370363720810466,-1.0342843191964286,-1.9324081901973318,40.48868105911521,59.01951663648992,1.7455448211858169,0.955862538289864,0.5947774800950612,5.32949136899785,9.51392624353516,1.779998779296875,1.9312695516064622,-1.15899658203125,-4.473161274140551,2.1551681100780513,-2.8160789280859007,0.49808576402340066,3.6399993896484375,8.917403284041928,-47.020063799017876,1.657082346054651,12,1.6799964904785156,-0.08500289916992188,1.237497329711914,0.3549957275390625,-3.2800064086914062,3,-0.057859892936516166,1.1428585583353976,78.19000244140625,1.0682637225289033,77.25,1.510652803817965,78.94000244140625,-0.057859892936516166 10986,2015-12-18,74.97000122070312,77.12999725341797,74.94999694824219,76.47000122070312,5292900.0,-0.025224318671590695,-1.831153518419436,1.0489564215288745,32.19813528485358,55.206400154304646,3.309289725974395,3.054851469214981,2.3955482624305375,7.045348215526147,8.866196895240252,2.1800003051757812,1.5914739750446358,-3.100498962402341,-6.408722808705306,0.2077248839006245,-4.7546108855538165,-1.4463870392508653,5.504001770019528,0.41502642588169375,-49.53750240565313,1.6541119231514791,12,2.779998779296875,1.8549995422363281,2.9925003051757812,2.2199974060058594,-0.160003662109375,4,-0.03961586197604261,-1.0342843191964286,76.91000366210938,1.1428585583353976,78.19000244140625,1.0682637225289033,77.25,-0.03961586197604261 10987,2015-12-21,75.70999908447266,76.02999877929688,74.62999725341797,75.62999725341797,3778300.0,0.009870586257442637,2.8888865341414824,-0.053334554036458336,36.08246495980799,51.24358568225253,2.277336693908225,2.4590442581624927,1.5555743916812332,6.085148217888985,8.8195264921473,1.4000015258789062,1.277354875802473,-2.3720008850097685,-5.643706880050516,0.899705110030979,-4.007853882530142,-0.7361478874893947,4.54304366455078,21.01171127042793,-23.47339185708767,1.6358529975203762,12,1.8800010681152344,1.1150016784667969,1.3575019836425781,1.1899986267089844,1.3000030517578125,0,-0.03539823454740232,-1.831153518419436,74.97000122070312,-1.0342843191964286,76.91000366210938,1.1428585583353976,78.19000244140625,-0.03539823454740232 10988,2015-12-22,77.58999633789062,77.91000366210938,75.9800033569336,75.9800033569336,2583600.0,0.02483155826379524,-1.3975263594360858,20.124451649818806,44.31370300189489,48.39331358866073,0.15321739910426402,0.8577236678687115,-0.3581917399784089,3.976720248700147,8.310832409303142,2.2000045776367188,0.8949440604462211,-0.6410034179687472,-3.4912131926055707,2.2092063566680764,-2.066108305287159,0.7841014693496646,2.3256636813964775,74.74746890924679,31.492666800756098,1.4251048873184122,12,-0.3899993896484375,-0.5849952697753906,-0.6074981689453125,-0.6899986267089844,-0.7899932861328125,1,-0.038406957960942734,2.8888865341414824,75.70999908447266,-1.831153518419436,74.97000122070312,-1.0342843191964286,76.91000366210938,-0.038406957960942734 10989,2015-12-23,79.22000122070312,79.38999938964844,78.1500015258789,78.25,3375900.0,0.021007925760353485,-1.119657785255031,0.6024878568889942,52.89307711353502,47.025953499389885,-1.6538413969964978,-0.5749327445183212,-1.9553640613504513,2.143806220643569,8.55552622012031,1.8000030517578125,0.6010381251292074,0.845001220703125,-1.8916914979190977,3.5816939393253477,-0.5233451386079793,2.2133475800142293,0.3785190326318286,96.42861149890287,47.64374688670546,1.3683463593111083,12,-2.0200042724609375,-2.1949996948242188,-2.460000991821289,-2.3200035095214844,-4.6399993896484375,2,-0.09391570723003095,-1.3975263594360858,77.58999633789062,2.8888865341414824,75.70999908447266,-1.831153518419436,74.97000122070312,-0.09391570723003095 10990,2015-12-24,78.79000091552734,79.36000061035156,78.5199966430664,78.87999725341797,750200.0,-0.005427926010475814,-1.6666585932958728,-0.0927796130250118,47.34044091201695,46.00916882194586,-1.3343791195325139,-0.25321280109754696,-1.475896201650869,2.371286753181124,8.261457895252294,0.8400039672851562,0.2000388584850441,0.4755008697509737,-2.1616211377822765,3.112622877284224,-0.8430601340156443,1.7940618735175917,-4.160003662109375,87.3949956964464,40.99363166597739,1.3185610037666249,12,-1.5900039672851562,-1.7150001525878906,-2.2900009155273438,-1.9200019836425781,-3.3799972534179688,3,-0.0662520771677565,-1.119657785255031,79.22000122070312,-1.3975263594360858,77.58999633789062,2.8888865341414824,75.70999908447266,-0.0662520771677565 10991,2015-12-28,77.97000122070312,78.7699966430664,77.0,78.66999816894531,2726300.0,-0.01040740811392249,2.933352548235055,7.778060359443879,46.324017399186026,43.86386121113734,-0.4329248745478793,0.5044404053752771,-0.613325758103727,2.9434616313391473,7.654925149437142,1.7900009155273438,-0.1994553384334523,-0.28849906921387003,-2.903758934763914,2.326760796336174,-1.596129001988885,1.019130863561145,-3.245403900146485,70.1681190826138,24.459445988863813,1.3076299327750214,12,-0.7700042724609375,-0.8950004577636719,-1.6850013732910156,-1.1000022888183594,0.7299957275390625,0,-0.05566248428033582,-1.6666585932958728,78.79000091552734,-1.119657785255031,79.22000122070312,-1.3975263594360858,77.58999633789062,-0.05566248428033582 10992,2015-12-29,77.63999938964844,78.12999725341797,77.12999725341797,77.55999755859375,1746500.0,-0.00423242049362782,-1.127654048438413,-0.11428882833787465,44.82315017883689,42.92257480692541,-0.3427667508206582,0.719317622388786,-0.23629528174265602,3.0199263335585584,7.015614620365521,1.0,-0.5161921319144369,-0.5220008850097599,-3.0751946495394265,2.0311928795199066,-1.798597767274586,0.7545959972550662,-2.8226940032958936,48.680292199438426,6.4009543070934285,1.2765968822648326,12,-0.6300010681152344,-0.464996337890625,-1.4500007629394531,-0.7700004577636719,0.779998779296875,1,-0.03645030722954912,2.933352548235055,77.97000122070312,-1.6666585932958728,78.79000091552734,-1.119657785255031,79.22000122070312,-0.03645030722954912 10993,2015-12-30,77.5,78.31999969482422,77.18000030517578,77.43000030517578,1643800.0,-0.0018031863826508676,-3.0,0.8749761586877742,44.45153753219258,43.212800826826566,-0.18279874792365547,0.7405559665030808,-0.048957324857695994,2.8990087585629,6.405815472499896,1.1399993896484375,-0.6165573913112894,-0.5625003814697322,-3.052097879626274,1.9270971166868094,-1.807299130548003,0.6822983676085386,-2.591840709167471,20.920507434671297,-18.702562963130102,1.244798749078271,12,-0.4900016784667969,-0.3249969482421875,-1.375,-0.6300010681152344,-0.43000030517578125,2,-0.006322553080897131,-1.127654048438413,77.63999938964844,2.933352548235055,77.97000122070312,-1.6666585932958728,78.79000091552734,-0.006322553080897131 10994,2015-12-31,76.2699966430664,77.19999694824219,76.26000213623047,77.01000213623047,2162600.0,-0.015871011057207673,-1.4736884373682415,-10.571553133514985,42.839578306077904,43.47401163204464,0.8339041922957335,1.823024571782753,1.2015280037166178,3.837696224308374,5.7568454378062714,1.2399978637695312,-1.0601925138007573,-1.6395034790039062,-4.176774401135333,0.8977674431275204,-2.9081389400696196,-0.3708680179381929,-1.2728005258434933,0.3224036050137452,-38.13412703241346,1.2686354610657098,12,0.7400016784667969,0.9050064086914062,-0.2749977111816406,0.6000022888183594,1.8100051879882812,3,0.006949081316625305,-3.0,77.5,-1.127654048438413,77.63999938964844,2.933352548235055,77.97000122070312,0.006949081316625305 10995,2016-01-04,76.08000183105469,76.12999725341797,74.63999938964844,75.77999877929688,3586900.0,-0.0024910819506243076,6.450102998397803,-0.40540651999092725,46.404788535796676,45.05252865992721,0.9988181605759934,1.937512127196598,1.40183739658616,3.7466832963187926,5.967779323188129,1.6299972534179688,-1.1896873995454769,-1.7184982299804688,-4.375264523849509,0.9382680638885716,-3.046881376914996,-0.39011508304594145,3.279998779296875,34.86691038872991,-6.465272238429193,1.3283831469345233,1,0.9299964904785156,1.5099983215332031,-0.03250312805175781,0.7899971008300781,1.3300018310546875,0,-0.01971608785355894,-1.4736884373682415,76.2699966430664,-3.0,77.5,-1.127654048438413,77.63999938964844,-0.01971608785355894 10996,2016-01-05,76.5199966430664,76.54000091552734,75.0199966430664,75.94999694824219,2578300.0,0.005783317579155511,3.9835532487023952,1.899979655154875,41.15494976478822,45.61613808270279,0.8960403432895845,1.3235890919635267,0.8904403193178609,3.0669010089098094,6.038658176598383,1.5200042724609375,-1.2197140318946254,-1.1250034332275334,-3.6994242097618155,1.4494173433067488,-2.4122138214946744,0.1622069550396077,2.7456039428710994,51.086877649814966,11.485622424935485,1.287210388267144,1,0.49500274658203125,1.0700035095214844,0.4275035858154297,0.3500022888183594,-0.10999298095703125,1,-0.014505920408421913,6.450102998397803,76.08000183105469,-1.4736884373682415,76.2699966430664,-3.0,77.5,-0.014505920408421913 10997,2016-01-06,75.66000366210938,76.20999908447266,75.0199966430664,75.16000366210938,3157600.0,-0.011238800557827222,-2.0512333965844403,0.8771934521021001,43.8132394135396,45.56053101732998,1.9536419982096191,2.016014509698394,1.638229055150802,3.688293602357959,6.11336741132041,1.5,-1.1565594623435373,-1.8129966735839815,-4.437288590149095,0.8112952429811315,-3.125142631866538,-0.500850715301425,3.5130848999023527,27.717505105266977,-14.27718897040339,1.312145958282556,1,1.3549957275390625,1.9299964904785156,1.3774967193603516,1.2099952697753906,2.6099929809570312,2,0.04017966083783375,3.9835532487023952,76.5199966430664,6.450102998397803,76.08000183105469,-1.4736884373682415,76.2699966430664,0.04017966083783375 10998,2016-01-07,74.98999786376953,76.02999877929688,74.25,74.38999938964844,3720500.0,-0.008855481970791668,-3.0454643974926956,1.1999969482421875,37.28137498976581,43.825897448022296,2.4764812046964693,2.4775322513743845,2.274585957004618,4.093581413591821,6.742680270621959,1.779998779296875,-0.8023622008556401,-2.2700023651123047,-4.977224902171201,0.437220171946592,-3.623613633641753,-0.9163910965828563,4.092428914794937,25.084699298094975,-15.279272319063914,1.353611268529451,1,1.81500244140625,2.410003662109375,2.0575027465820312,1.6650009155273438,4.819999694824219,3,0.04573943729678298,-2.0512333965844403,75.66000366210938,3.9835532487023952,76.5199966430664,6.450102998397803,76.08000183105469,0.04573943729678298 10999,2016-01-08,73.76000213623047,75.55000305175781,73.51000213623047,75.36000061035156,3530800.0,-0.016402130451764196,1.0606034917907083,-2.6666709052299633,37.43015263062074,42.724754305644936,3.185518249664355,3.4529657398162783,3.5007570535382513,5.051574000034265,6.868506505232857,2.0400009155273438,-0.5660054572074245,-3.2259983062744197,-6.186833331281619,-0.26516328126722044,-4.7064158187780265,-1.745580793770813,5.129127571191418,8.25082840653862,-34.60004382938301,1.4804175125036014,1,2.3799972534179688,3.270000457763672,3.1624984741210938,2.8949966430664062,7.6699981689453125,4,0.04487523675067662,-3.0454643974926956,74.98999786376953,-2.0512333965844403,75.66000366210938,3.9835532487023952,76.5199966430664,0.04487523675067662 11000,2016-01-11,74.1500015258789,74.37000274658203,73.20999908447266,73.88999938964844,3753000.0,0.0052874102271327494,2.314274503820122,-0.16250149011754048,46.26593541133808,42.718300751439614,2.3111614543023933,2.8590765131853857,3.020152874475997,4.3933889436578255,7.353526873397978,1.160003662109375,-0.5868545454188023,-2.613499069213873,-5.728449800675065,0.5014516622473195,-4.170974434944469,-1.0560237034832767,4.4163805272714995,28.22828602194882,-19.16465104877291,1.5574753657305949,1,1.6149978637695312,2.729999542236328,2.7724990844726562,2.5049972534179688,6.180000305175781,0,0.05300067733382563,1.0606034917907083,73.76000213623047,-3.0454643974926956,74.98999786376953,-2.0512333965844403,75.66000366210938,0.05300067733382563 11001,2016-01-12,74.5199966430664,75.08000183105469,73.0999984741211,75.0,2915900.0,0.00498981941434451,5.187442631158582,-1.846151588955075,44.39206369294845,42.67040225300756,1.5648820984408616,2.404434355096356,2.584873163444911,3.7854535913488263,7.760347723078651,1.9800033569335938,-0.9083905393591465,-2.1115036010742188,-5.3758718152724185,1.152864613123981,-3.7436877081733115,-0.47931949397512597,3.6178747725897864,45.65909614997767,-4.8614153844933625,1.6321841070990966,1,1.19000244140625,2.305004119873047,2.452505111694336,2.1350021362304688,2.4800033569335938,1,0.03878163109541499,2.314274503820122,74.1500015258789,1.0606034917907083,73.76000213623047,-3.0454643974926956,74.98999786376953,0.03878163109541499 11002,2016-01-13,73.22000122070312,75.4800033569336,73.1500015258789,74.80999755859375,3004300.0,-0.017444920570648392,-1.6936503876447604,3.312469204482238,28.215342486593386,40.866380581274306,2.427213221511522,3.4297760598942233,3.810868936872396,4.858770089404544,8.355447518232285,2.3300018310546875,-1.1571170465184935,-3.1254989624023466,-6.537234027200242,0.28623610239554864,-4.831366494801287,-1.419631430003406,4.414082900799556,4.095656453347429,-41.569138316551914,1.7058675323989472,1,1.9299964904785156,3.604999542236328,3.752500534057617,3.43499755859375,5.180000305175781,2,0.043567363947329074,5.187442631158582,74.5199966430664,2.314274503820122,74.1500015258789,1.0606034917907083,73.76000213623047,0.043567363947329074 11003,2016-01-14,73.5999984741211,74.7300033569336,72.68000030517578,73.37999725341797,3143800.0,0.005189801243960179,-1.530875593399141,-0.13836586629815167,17.995340669042378,38.105909732714814,1.604559357463188,2.9115878908905017,3.2891607974327997,4.369520512302074,8.663444173828093,2.0500030517578125,-1.345428878503938,-2.5630016326904297,-6.15665776485308,1.0306544994722202,-4.359829698771762,-0.7661735666090976,3.580677082643433,32.05565465193247,-6.890935679895421,1.7968280660813254,1,1.0100021362304688,3.015003204345703,3.3725032806396484,3.0550003051757812,3.5400009155273438,3,0.0634510633935319,-1.6936503876447604,73.22000122070312,5.187442631158582,74.5199966430664,2.314274503820122,74.1500015258789,0.0634510633935319 11004,2016-01-15,73.12000274658203,73.45999908447266,71.91000366210938,72.0,4708600.0,-0.006521681215901576,-1.3846167389505437,5.0908933277847135,17.893450795861625,34.93798331716647,1.7776808033309948,3.153983160144591,3.6399009730792216,4.776600896248553,9.12416193204963,1.6899948120117188,-1.5179720650511115,-2.7894973754882812,-6.494659649276173,0.9156648982996103,-4.642078512382227,-0.9369162385943355,3.5205917799918467,33.89353467528055,1.0309205271800579,1.8525811368939473,1,1.1049995422363281,3.1100006103515625,4.702497482299805,3.5349960327148438,5.879997253417969,4,0.09149336106014361,-1.530875593399141,73.5999984741211,-1.6936503876447604,73.22000122070312,5.187442631158582,74.5199966430664,0.09149336106014361 11005,2016-01-19,72.45999908447266,73.73999786376953,71.56999969482422,73.56999969482422,3913800.0,-0.009026307950189771,1.993107222157913,-0.9910695431230032,18.223657174335244,32.39006191822725,2.089968497204893,3.6506824314409982,4.20222420941181,5.3859358894249,9.785414344510155,2.1699981689453125,-1.7167561345526678,-3.2270008087158146,-7.203696171621488,0.7496945541898583,-5.215348490168651,-1.2386531272629782,3.5183127210761853,22.762111408568327,-5.159298615102742,1.9883476814528354,1,1.4300003051757812,3.2099990844726562,5.467502593994141,4.194999694824219,7.1399993896484375,1,0.12379245561742347,-1.3846167389505437,73.12000274658203,-1.530875593399141,73.5999984741211,-1.6936503876447604,73.22000122070312,0.12379245561742347 11006,2016-01-20,72.0,73.01000213623047,70.16000366210939,71.37000274658203,4230200.0,-0.006348317558442118,1.1509410061006224,-0.5675647810846106,17.954448904571592,29.51686297278636,2.057776569038907,4.0862733031074185,4.5671773566138825,5.757907224054534,10.559162719939854,2.8499984741210795,-1.8239365171504005,-3.5384998321533203,-7.8367452342218655,0.7597455699152249,-5.687622533187593,-1.3893771311190477,3.272981867832897,34.58639931278064,8.907052914126979,2.149122701034276,1,1.095001220703125,2.9650001525878906,5.927501678466797,4.654998779296875,7.470001220703125,2,0.1156944698757596,1.993107222157913,72.45999908447266,-1.3846167389505437,73.12000274658203,-1.530875593399141,73.5999984741211,0.1156944698757596 11007,2016-01-21,73.02999877929688,73.66000366210938,71.19000244140625,71.98999786376953,2731200.0,0.014305538601345535,1.1478171740190468,1.6508023009385406,26.93491139168748,28.367255906333213,0.6878092007490437,2.998959263044185,3.4656815423528258,4.626454583294418,11.041156049740614,2.470001220703125,-1.9907613837312539,-2.3745010375976534,-6.814981920867794,2.065979845672487,-4.594741479232724,-0.15426059596258312,1.3226470115057936,62.8007726223248,35.01088366715989,2.220240441635068,1,-0.17499542236328125,1.9350013732910156,4.677501678466797,3.625,7.150001525878906,3,0.054361239039600884,1.1509410061006224,72.0,1.993107222157913,72.45999908447266,-1.3846167389505437,73.12000274658203,0.054361239039600884 11008,2016-01-22,74.61000061035156,76.2300033569336,73.6500015258789,74.19000244140625,3177400.0,0.021634969977605945,-2.44000244140625,0.40384403770678207,41.733063112148635,28.845357070947426,-1.0636142161335016,1.248255411330348,1.8720106192061934,2.951879143571176,11.42576336899365,3.2000045776367188,-2.0900492131237485,-0.6454994201660185,-4.9758257716421355,3.6848269313100985,-2.810662595904077,1.51966375557204,-4.449996948242173,73.31132079028961,40.310062310426005,2.1651631757380603,1,-1.4149971008300781,0.3549995422363281,3.0974998474121094,2.0449981689453125,6.44000244140625,4,0.05079749208581985,1.1478171740190468,73.02999877929688,1.1509410061006224,72.0,1.993107222157913,72.45999908447266,0.05079749208581985 11009,2016-01-25,71.77999877929688,73.9000015258789,71.69999694824219,73.80000305175781,2633300.0,-0.03793059654072761,-1.018345477325382,-4.809554950045413,33.04412180578704,27.376266670330644,1.6270939082988605,3.6810197829901767,4.654209564289204,5.680908285015562,11.44081716468154,2.910003662109375,-2.266472020126443,-3.103501129150388,-7.275206760833271,1.0682045025324953,-5.189353944991836,-1.0176483133089391,-1.4985951232909969,26.688553519513857,-5.825689814318498,2.085852815841443,1,1.4150047302246094,2.9950027465820312,5.927501678466797,4.875,10.05999755859375,0,0.07467262052806722,-2.44000244140625,74.61000061035156,1.1478171740190468,73.02999877929688,1.1509410061006224,72.0,0.07467262052806722 11010,2016-01-26,73.56999969482422,73.58000183105469,71.63999938964844,72.0199966430664,2338800.0,0.024937321621181452,1.4713291606733274,-0.7673266204875249,39.486812497213066,26.83123875969338,-0.2836625435081146,1.5598736539021871,2.8755501950026314,3.8277398584250903,11.465700629620791,1.94000244140625,-2.2673502006550876,-1.0525001525878963,-4.829632717834883,2.7246324126590906,-2.941066435211397,0.8360661300356043,-3.1696240447997894,56.17786168296649,24.938364306835297,1.8885662826234944,1,-0.3749961853027344,1.2050018310546875,4.137500762939453,3.7099990844726562,10.099998474121094,1,0.07380726284762762,-1.018345477325382,71.77999877929688,-2.44000244140625,74.61000061035156,1.1478171740190468,73.02999877929688,0.07380726284762762 11011,2016-01-27,73.62999725341797,75.02999877929688,73.16999816894531,73.5999984741211,2665700.0,0.0008155166350771736,-3.179779518919197,0.01935401305362223,42.32801120593559,28.399313061842516,-0.5399662254857844,1.2206459822249514,2.8852089037962827,3.6918280260838685,12.061519082185853,1.8600006103515625,-2.1819704263686504,-0.7755023956298857,-4.227564592620411,2.6765598013606393,-2.501533494125141,0.9505287028653697,-3.11302904925536,48.41258668216766,16.036581855542522,1.7260310984952623,1,-0.4349937438964844,1.1450042724609375,4.077503204345703,3.6500015258789062,11.25,2,0.08108110068449026,1.4713291606733274,73.56999969482422,-1.018345477325382,71.77999877929688,-2.44000244140625,74.61000061035156,0.08108110068449026 11012,2016-01-28,74.80999755859375,75.23999786376953,73.36000061035156,74.69999694824219,2208700.0,0.01602608107011716,2.876278118609407,3.6668362156663274,49.34497622613243,31.88260590151919,-1.6435430168567393,-0.19209028533580863,1.745524245460473,2.438651308055938,12.650932216109487,1.8799972534179688,-2.2429860041395955,0.5459980010986385,-2.56275596066385,3.654751962861127,-1.0083789797826057,2.1003749819798827,-4.178768651375719,69.06308124217738,34.287369327498716,1.554376980881242,1,-1.6149940490722656,-0.03499603271484375,2.4775028228759766,2.470001220703125,10.870002746582031,3,0.06229118853345095,-3.179779518919197,73.62999725341797,1.4713291606733274,73.56999969482422,-1.018345477325382,71.77999877929688,0.06229118853345095 11013,2016-01-29,77.01000213623047,77.01000213623047,75.33999633789062,75.37999725341797,4369100.0,0.029407895327273614,1.0490807309218901,14.818143986683312,61.046913283141464,36.6774350667725,-3.69783721312308,-2.5620437976782853,-0.38970341518842133,0.2057821351025808,13.272396580968643,2.2000045776367188,-2.258136385127443,2.770502471923834,-0.2369442359517535,5.777949179799421,1.266779117986033,4.274225825861635,-6.26679774001812,100.0,59.31332130277114,1.503723353937797,1,-3.424999237060547,-2.2350006103515625,0.19749832153320312,0.26999664306640625,6.839996337890625,4,0.04116346034295115,2.876278118609407,74.80999755859375,-3.179779518919197,73.62999725341797,1.4713291606733274,73.56999969482422,0.04116346034295115 11014,2016-02-01,76.80000305175781,77.12999725341797,75.72000122070312,76.2300033569336,2248300.0,-0.002726906617937397,1.2926986608112048,0.3496920167752565,59.119074810643355,41.22137035969563,-3.253024233933459,-2.4351536682362394,-0.08669568142988737,0.3673107949437764,13.964605094428407,1.4099960327148438,-1.9738447368138878,2.5340030670165987,-0.5569585907038146,5.624964724737012,0.9885222381563921,4.079483895876805,-5.806126745944738,93.98917431575144,49.58982054407163,1.5454808288602095,2,-3.1550025939941406,-2.0250015258789062,0.30249595642089844,0.4799957275390625,6.239997863769531,0,0.05533853946771061,1.0490807309218901,77.01000213623047,2.876278118609407,74.80999755859375,-3.179779518919197,73.62999725341797,0.05533853946771061 11015,2016-02-02,74.58000183105469,75.69999694824219,74.16999816894531,75.5999984741211,2647800.0,-0.028906264745940158,1.5082078958394567,-1.789468752927949,50.18316605021335,44.8023389314336,-0.7830184074622082,-0.35130200187614946,2.1792241206929646,2.5339028802255257,13.72377403010885,2.6300048828125,-1.6767155596701855,0.38900184631347656,-2.5872976333892694,3.3653013260162226,-1.0991478935378893,1.8771515861648425,-3.217958268385317,35.606161315492876,-8.277188347886003,1.4881497398513697,2,-0.4200019836425781,0.18000030517578125,2.5324974060058594,2.5249977111816406,7.799995422363281,1,0.09734505669873705,1.2926986608112048,76.80000305175781,1.0490807309218901,77.01000213623047,2.876278118609407,74.80999755859375,0.09734505669873705 11016,2016-02-03,75.41000366210938,75.7300033569336,72.86000061035156,75.0,2818900.0,0.01112901328341187,4.466656009765597,-0.4019656975309104,56.88246994757729,48.12984543764358,-1.2051803594689119,-1.3372889893167184,1.392192192740211,1.6467925394534575,13.920484230062751,2.8700027465820312,-1.3020387433650598,1.27450332641601,-1.5568007668739767,4.105807419705997,-0.1411487202289834,2.6901553730610033,-3.7018828779950894,59.719087973956405,10.356607592592468,1.4156520466449936,2,-1.0250053405761719,-0.9450035095214844,1.7274951934814453,1.6949958801269531,7.5399932861328125,2,0.10953446632686314,1.5082078958394567,74.58000183105469,1.2926986608112048,76.80000305175781,1.0490807309218901,77.01000213623047,0.10953446632686314 11017,2016-02-04,78.69999694824219,79.04000091552734,75.05000305175781,75.06999969482422,4976300.0,0.04362807487550757,-1.1743913619231945,8.853572757722366,63.54941168124372,50.55388416754303,-4.030112005144872,-4.6249814206931035,-1.8331237414525674,-1.668664825727717,14.116285486508767,3.9899978637695312,-0.7757990545314897,4.412496948242193,0.9750626357302963,7.84993126075409,2.6937797919862447,6.131214104498142,-6.6665635759696755,94.4983179531496,41.172559093153765,1.7187171562559451,2,-3.359996795654297,-4.099994659423828,-1.5624980926513672,-1.5949974060058594,3.1500015258789062,3,0.0785260552073479,4.466656009765597,75.41000366210938,1.5082078958394567,74.58000183105469,1.2926986608112048,76.80000305175781,0.0785260552073479 11018,2016-02-05,78.41999816894531,79.83999633789062,78.0999984741211,78.4000015258789,4154200.0,-0.0035577991125084196,-4.612871469882483,0.005508721266270274,64.23199420133321,54.019203322603715,-3.5233473622367057,-4.295049544276495,-1.462320633705673,-1.4228826999045623,14.045048618508272,1.7399978637695312,-0.16719402353763257,3.9609981536865178,0.06439835753437251,7.857597949838663,2.012698255610445,5.90929805176259,-5.826039393212412,79.65617423886358,22.886226741165046,1.9482998980760715,2,-2.6800003051757812,-3.4199981689453125,-1.3274974822998047,-1.3149986267089844,2.2300033569335938,4,0.09257845327399483,-1.1743913619231945,78.69999694824219,4.466656009765597,75.41000366210938,1.5082078958394567,74.58000183105469,0.09257845327399483 11019,2016-02-08,77.06999969482422,78.8499984741211,75.93000030517578,77.5999984741211,3622300.0,-0.017214977118626074,-1.0782923173830883,-26.50438763830599,61.936823389964445,56.513648977353874,-1.5020005031531412,-2.829425955288258,-0.09110420857223289,-0.14292164964017218,13.287691755682287,2.9199981689453125,0.3030080943999991,2.445499801635748,-1.6042563824204166,6.495255985691912,0.42062170960765854,4.470377893663837,-3.751437162875547,60.3152100489462,-0.7252497631653441,2.0248780920280827,2,-0.720001220703125,-2.0699996948242188,0.022500991821289062,0.034999847412109375,4.340003967285156,0,0.0879719580400129,-4.612871469882483,78.41999816894531,-1.1743913619231945,78.69999694824219,4.466656009765597,75.41000366210938,0.0879719580400129 11020,2016-02-09,78.08000183105469,78.5999984741211,75.9000015258789,75.9000015258789,2978700.0,0.013104997278186037,-1.4770610736446452,-4.1132175965912365,65.30715418982824,59.06688708667528,-2.0171009655193757,-3.7206667154151205,-1.185705521819557,-1.2168410185763605,12.34611689894992,2.6999969482421875,0.5336065664307199,3.2590019226074247,-1.0658490157672844,7.583852860982134,1.0965764534200702,5.421427391794779,-4.109295918511819,74.78516355114648,9.968894045895212,2.1624254691873572,2,-1.7300033569335938,-3.0800018310546875,-0.9875011444091797,-0.9750022888183594,4.9799957275390625,1,0.06352457694871516,-1.0782923173830883,77.06999969482422,-4.612871469882483,78.41999816894531,-1.1743913619231945,78.69999694824219,0.06352457694871516 11021,2016-02-10,77.41000366210938,78.83000183105469,77.06999969482422,78.56999969482422,2314100.0,-0.008580918970711893,1.095240257764497,-0.5321081973983068,61.230781750801285,60.387532144971814,-0.8431915520483244,-2.975616631548121,-0.5804995926579011,-0.600615241786528,11.873945459943878,1.7600021362304688,1.1612287214134227,2.4445034027099553,-2.0285815972051893,6.9175884026251,0.2079609027523759,4.681045902667535,-2.8523687070317294,49.26939286499298,-15.14906641450041,2.2365424999575745,2,-1.0600051879882812,-2.410003662109375,-0.11000442504882812,-0.3050041198730469,5.219993591308594,2,0.06420350544100684,-1.4770610736446452,78.08000183105469,-1.0782923173830883,77.06999969482422,-4.612871469882483,78.41999816894531,0.06420350544100684 11022,2016-02-11,76.41000366210938,77.13999938964844,75.18000030517578,75.97000122070312,3681900.0,-0.012918227008035688,1.063163558682279,-0.37931374676900614,54.75687956120493,59.68863950920109,0.45554242611484597,-1.8175634655593882,0.32627789421435693,0.3534622595139325,11.807717693010284,2.2300033569335938,1.592607811979235,1.2850032806396428,-3.1533781724710224,5.723384733750308,-0.9341874459156827,3.504194007194968,-1.3241325687504286,26.394944293912033,-35.37438355930661,2.2191907265553317,2,-0.06000518798828125,-1.410003662109375,0.8924961090087891,0.6949958801269531,6.30999755859375,3,0.0855907992761411,1.095240257764497,77.41000366210938,-1.4770610736446452,78.08000183105469,-1.0782923173830883,77.06999969482422,0.0855907992761411 11023,2016-02-12,78.2699966430664,78.4800033569336,76.75,77.30999755859375,3154100.0,0.024342270538057598,1.5072285093514521,2.1818039950062422,68.07799923578499,60.68407555643905,-1.3487611091797334,-3.488616428207976,-1.604667272483951,-1.5360361933138904,11.288312599117953,2.0699996948242188,2.046023657165563,2.911496353149417,-1.6778796773411386,7.500872383639972,0.6168083379041462,5.206184368394688,-3.089996337890625,84.19612750865844,17.24619747935357,2.294688015245277,2,-1.9199981689453125,-3.2699966430664062,-0.9674968719482422,-1.1649971008300781,3.9900054931640625,4,0.04573913357094561,1.063163558682279,76.41000366210938,1.095240257764497,77.41000366210938,-1.4770610736446452,78.08000183105469,0.04573913357094561 11024,2016-02-16,79.80999755859375,79.94000244140625,77.73999786376953,78.98999786376953,3703300.0,0.01967549484574782,3.0740468638518217,0.8541671633725135,67.62712324669296,62.62229302271456,-2.7009239677725105,-4.745000382846854,-3.194030369455149,-3.0917774913557423,10.517824903363763,2.2000045776367188,2.3718313494564143,4.116997528076169,-0.7520977907079782,8.986092846860316,1.6824498686841025,6.5515451874682356,-4.629997253417969,97.26880620865744,27.760127840440475,2.4345476593920727,2,-3.4099960327148438,-4.7599945068359375,-2.7074966430664062,-2.704998016357422,1.029998779296875,1,0.01052504689864775,1.5072285093514521,78.2699966430664,1.063163558682279,76.41000366210938,1.095240257764497,77.41000366210938,0.01052504689864775 11025,2016-02-17,81.43000030517578,82.2300033569336,80.0,80.47000122070312,4992800.0,0.02029824327951757,-1.3473700695077437,1.1707310265261122,70.24923488163344,64.10748912649858,-3.6286628003359027,-5.964331462891863,-4.812383445897964,-4.699898059408454,9.816917055119214,2.4200057983398438,2.3826321765668865,5.288500213623053,0.03590677397711772,10.541093653268987,2.6622034938000922,7.914796933446013,-5.678799743652348,88.65244389421443,15.79467614978067,2.6262967198229674,2,-2.789997100830078,-5.234996795654297,-4.844999313354492,-4.604999542236328,-1.19000244140625,2,-0.0002455685004477681,3.0740468638518217,79.80999755859375,1.5072285093514521,78.2699966430664,1.063163558682279,76.41000366210938,-0.0002455685004477681 11026,2016-02-18,80.33000183105469,81.68000030517578,79.18000030517578,81.41000366210938,5238200.0,-0.013508516148822536,2.0864290558360334,-1.125002980235081,64.39000620534932,64.20088851806587,-1.9638932759857681,-4.435692770569375,-3.7650700691648638,-3.5634766120923302,8.311364544355829,2.5,2.4322153272230764,3.7720016479492244,-1.4185430357437383,8.962546331642187,1.176729306102743,6.367273989795706,-3.671768878173836,73.04963541249575,-0.2762321083619099,2.5952723418464836,2,-1.625,-4.134998321533203,-4.007501602172852,-3.5050010681152344,-0.160003662109375,3,0.03398475868680584,-1.3473700695077437,81.43000030517578,3.0740468638518217,79.80999755859375,1.5072285093514521,78.2699966430664,0.03398475868680584 11027,2016-02-19,77.0,78.36000061035156,76.5,76.6500015258789,8955200.0,-0.04145402409000498,-4.72306536615139,-0.32407211178456885,49.975376314155405,62.61681986393499,1.2288289109076231,-0.8358743361621066,-0.5117379878215331,-0.2168441171655786,6.899691402167729,3.8300018310546875,2.7512569261837996,0.243499755859375,-4.675504347175519,5.162503858894269,-2.216002295658072,2.703001807376822,5.230003356933594,8.725998378255307,-58.69659734304873,2.45950205151745,2,1.7050018310546875,-0.8049964904785156,-0.7325000762939453,-0.17499923706054688,3.5,4,0.07311684744698654,2.0864290558360334,80.33000183105469,-1.3473700695077437,81.43000030517578,3.0740468638518217,79.80999755859375,0.07311684744698654 11028,2016-02-22,78.4000015258789,78.79000091552734,77.19999694824219,77.30000305175781,3372600.0,0.01818183799842732,-1.4461398515214647,3.142866485013624,53.72092800439452,61.70394259887167,-0.19479188475007447,-2.042078575442204,-1.9785576248718257,-1.5591726190238973,7.022778210624195,1.7900009155273438,2.9401359645037815,1.4540012359619112,-3.4085146154572072,6.31651708738103,-0.977256689747648,3.8852591616714705,3.71540176391602,33.158820467003885,-29.626699041979073,2.431257925709557,2,0.30500030517578125,-2.204998016357422,-2.4125022888183594,-1.5750007629394531,1.720001220703125,0,0.05510203585134166,-4.72306536615139,77.0,2.0864290558360334,80.33000183105469,-1.3473700695077437,81.43000030517578,0.05510203585134166 11029,2016-02-23,77.13999938964844,78.48999786376953,76.91999816894531,78.2300033569336,2911600.0,-0.0160714555064716,-1.0522785864237238,-0.9909140720909425,56.23173903450612,60.69556313716921,1.2026560553020857,-0.379380554318999,-0.801070131348709,-0.24600341072067522,6.237106661808651,1.5699996948242188,2.6776024240104306,-0.07400093078612713,-4.284835843397133,4.1368339818248785,-2.17941838709163,2.0314165255193757,4.863095834350588,11.169267272313304,-52.7800236371773,2.1054174563054993,2,1.56500244140625,-0.9449958801269531,-1.5274982452392578,-0.5249977111816406,-0.15000152587890625,1,0.06637286475360149,-1.4461398515214647,78.4000015258789,-4.72306536615139,77.0,2.0864290558360334,80.33000183105469,0.06637286475360149 11030,2016-02-24,79.0,79.30000305175781,75.7300033569336,76.69000244140625,2922300.0,0.024112012251340076,1.4536049499239683,-2.1192561017435554,58.32173773407253,60.37233602419935,-0.5734200632713566,-1.9096288157032006,-2.7030410381653667,-2.0475488462317344,5.538620734387221,3.5699996948242188,2.4562082891362422,1.5144996643066406,-2.3966094736086063,5.425608802221888,-0.44105490465098285,3.470054233264264,2.8930333195190485,54.95795496218639,-9.132901247902169,1.9555545689576221,2,-0.2949981689453125,-2.8049964904785156,-3.7724971771240234,-2.7699966430664062,-2.5,2,0.023291092884691444,-1.0522785864237238,77.13999938964844,-1.4461398515214647,78.4000015258789,-4.72306536615139,77.0,0.023291092884691444 11031,2016-02-25,79.5999984741211,79.6500015258789,78.55999755859375,79.20999908447266,1955200.0,0.007594917393937806,3.4489459097561737,0.16883108304489128,52.38347896400243,60.108624846732404,-0.9276511324240175,-2.149651219719999,-3.2924806715223838,-2.567286190348028,5.554766209494997,1.0900039672851562,2.393542148368269,1.8159980773925781,-1.752396295503928,5.384392450289084,0.03180089094432503,3.600195263840831,2.046513646894539,98.72441134911892,36.890329796274756,1.7841971864482498,2,-0.6199951171875,-3.4049949645996094,-4.819999694824219,-3.539997100830078,-3.6999969482421875,3,0.008040193491417158,1.4536049499239683,79.0,-1.0522785864237238,77.13999938964844,-1.4461398515214647,78.4000015258789,0.008040193491417158 11032,2016-02-26,79.47000122070312,80.58999633789062,79.20999908447266,79.87000274658203,2603000.0,-0.0016331313556523508,-1.9999751216963686,-1.025646543291991,52.80299864194302,58.41140255852774,-0.3553106765700278,-1.7419485315101468,-3.210600916562896,-2.367826573772163,5.581974782765217,1.3799972534179688,2.163774681196088,1.453000640869135,-1.8997972981076003,4.80579857984587,-0.2233983286192256,3.1293996103574955,1.9398505497492238,76.95479969670758,16.65734583856468,1.676398969488366,2,-0.48999786376953125,-2.759998321533203,-5.440000534057617,-4.114997863769531,-3.4000015258789062,4,0.008808316817539241,3.4489459097561737,79.5999984741211,1.4536049499239683,79.0,-1.0522785864237238,77.13999938964844,0.008808316817539241 11033,2016-02-29,80.18000030517578,81.3499984741211,79.05000305175781,79.58999633789062,4582600.0,0.008934177344490646,-1.754501139847137,-1.475004291518053,58.595912769306295,57.407934727707,-0.855889324970434,-2.321296622272513,-3.9069771613199293,-3.0776170497437363,5.423879820383301,2.2999954223632812,2.1095806894042823,2.004499816894537,-1.4461457098983033,5.455145343687377,0.27917705349811683,3.729822580290957,-4.4499969482421875,79.18150915528139,18.106127709297724,1.7253227633964212,2,-1.1999969482421875,-3.2449989318847656,-6.269998550415039,-4.8249969482421875,-3.8400039672851562,0,0.003991016383215973,-1.9999751216963686,79.47000122070312,3.4489459097561737,79.5999984741211,1.4536049499239683,79.0,0.003991016383215973 11034,2016-03-01,81.05000305175781,82.1500015258789,79.5,80.63999938964844,3424900.0,0.010850620394994737,1.0306520353816742,0.6949167884344329,58.27298530820634,56.07724033065955,-1.7114800204639806,-3.010947547490133,-4.783270411354437,-3.9460225442677483,5.309305102510437,2.6500015258789062,2.3318753558372123,2.6620025634765625,-0.9515881834422686,6.275593310395394,0.8552071900171399,4.468797936935985,-5.207599792480465,82.86606249450375,22.553087908297627,1.8067953734594184,3,-2.1100006103515625,-4.115001678466797,-6.970001220703125,-5.694999694824219,-4.870002746582031,1,-0.011474401852667349,-1.754501139847137,80.18000030517578,-1.9999751216963686,79.47000122070312,3.4489459097561737,79.5999984741211,-0.011474401852667349 11035,2016-03-02,81.83999633789062,82.05999755859375,80.16000366210938,80.63999938964844,2508200.0,0.009746986506938615,1.3170665897524167,2.926795682917752,62.25787111510807,55.84033643174386,-2.7236166777858273,-3.4036602034433514,-5.529239606834253,-4.736993758501669,5.66657710401348,1.899993896484375,2.1629720483393555,3.088996124267581,-0.36919709032316916,6.547189338858331,1.359899516972206,4.818092731562956,-5.745289147949222,91.36476753749344,28.42984270131536,1.7290966072953728,3,-2.899993896484375,-4.904994964599609,-7.85499382019043,-6.484992980957031,-5.529998779296875,2,-0.05926195859170169,1.0306520353816742,81.05000305175781,-1.754501139847137,80.18000030517578,-1.9999751216963686,79.47000122070312,-0.05926195859170169 11036,2016-03-03,83.66999816894531,83.81999969482422,81.44999694824219,81.7699966430664,2860100.0,0.022360727186487184,1.1545434683848952,1.583338631537454,69.20634087661368,57.97711027201699,-4.503619623716332,-4.830792472480226,-7.230503239054173,-6.589595783042412,5.676213668572476,2.3700027465820312,1.9411559092333448,4.505998229980463,0.7663491067144719,8.245647353246454,2.6361736683474675,6.375822791613459,-7.333079205566406,96.85531170976931,28.088041493735417,1.8698245616329972,3,-3.8949966430664062,-5.329998016357422,-9.684995651245117,-8.314994812011719,-7.9199981689453125,3,-0.08569377705097769,1.3170665897524167,81.83999633789062,1.0306520353816742,81.05000305175781,-1.754501139847137,80.18000030517578,-0.08569377705097769 11037,2016-03-04,84.87999725341797,86.06999969482422,83.45999908447266,83.66999816894531,4250300.0,0.014461564610404931,-2.2024601328359394,0.6368411119632825,68.10959071329195,59.575850573005596,-5.004576578001988,-5.854210924820023,-8.318905519581321,-7.798782567692001,5.973022933107947,2.6100006103515625,1.5217534843356475,5.40699729919433,0.8885825732494368,9.925412025139224,3.1477899362218835,7.666204662166777,-8.094093446152343,83.04839016437984,15.562207785560986,2.2592073629724503,3,-3.9799957275390625,-5.414997100830078,-10.894994735717773,-9.524993896484375,-8.279998779296875,4,-0.10579637156123323,1.1545434683848952,83.66999816894531,1.3170665897524167,81.83999633789062,1.0306520353816742,81.05000305175781,-0.10579637156123323 11038,2016-03-07,85.68000030517578,85.94999694824219,84.26000213623047,84.5999984741211,3512800.0,0.009425106946802986,1.0864196368020496,0.8925641720839612,66.76185616915555,60.745863587966646,-5.2113412223396125,-6.4111271391434315,-9.046115802472883,-8.570320361137448,5.983734707908531,1.6899948120117188,1.3379698437081657,5.844000244140631,0.5772425415350995,11.110757946746162,3.210621392837865,8.477379095443396,-8.151368826905468,94.06393595488787,29.09153226213988,2.6333788513027643,3,-4.779998779296875,-6.215000152587891,-11.694997787475586,-10.324996948242188,-7.220001220703125,0,-0.11216153800329809,-2.2024601328359394,84.87999725341797,1.1545434683848952,83.66999816894531,1.3170665897524167,81.83999633789062,-0.11216153800329809 11039,2016-03-08,83.8499984741211,85.12999725341797,82.75,84.83999633789062,3212300.0,-0.021358564712144812,2.031844224255648,-0.9166631345455573,56.82843680089003,60.57994126205748,-2.6031826241643046,-4.265853645276039,-7.2156331233124575,-6.698254935134827,6.6889658538914265,2.9300003051757812,1.72611180756671,3.6749984741210966,-1.7135274521762085,9.063524400418402,0.9807355109724512,6.369261437269742,-5.638057538526468,62.43650235272096,0.4404844836753128,2.694262963148652,3,-1.5349998474121094,-4.384998321533203,-9.66999626159668,-8.4949951171875,-6.189994812011719,1,-0.08956472597370779,1.0864196368020496,85.68000030517578,-2.2024601328359394,84.87999725341797,1.1545434683848952,83.66999816894531,-0.08956472597370779 11040,2016-03-09,83.04000091552734,84.69999694824219,82.62999725341797,84.1500015258789,2677200.0,-0.009660078393963767,-1.1450685852077322,1.121215157096508,57.77395019226687,61.17888250964241,-1.2961484057371706,-3.2308606893547704,-6.400694729055488,-5.840098168924129,7.424739949094314,2.0699996948242188,1.9280557410267676,2.6170009613037166,-2.821867704909195,8.055869627516628,-0.10243337180273215,5.336435294410165,-4.199415279194355,34.415649827513036,-25.100601749964525,2.719434333106453,3,-0.4799995422363281,-3.575000762939453,-8.829999923706055,-7.68499755859375,-5.599998474121094,2,-0.08261079642002789,2.031844224255648,83.8499984741211,1.0864196368020496,85.68000030517578,-2.2024601328359394,84.87999725341797,-0.08261079642002789 11041,2016-03-10,82.37999725341797,82.9000015258789,81.38999938964844,82.81999969482422,2774200.0,-0.007948020891531127,4.033289252835563,0.396398377895388,68.22492030747075,62.89242936136772,-0.2238742862224825,-2.29720548740994,-5.716882576709381,-5.134485982163426,7.899592640322737,1.6500015258789062,2.184496430690899,1.7084976196289006,-3.6034113187820935,7.020406558039895,-0.9474568495765965,4.364452088834398,-2.9610584924056838,21.15379912848845,-42.93696990495264,2.655954469205496,3,0.18000411987304688,-2.914997100830078,-7.91999626159668,-7.024993896484375,-4.05999755859375,3,-0.07368293150279726,-1.1450685852077322,83.04000091552734,2.031844224255648,83.8499984741211,1.0864196368020496,85.68000030517578,-0.07368293150279726 11042,2016-03-11,82.94999694824219,83.43000030517578,82.37000274658203,83.19999694824219,2779500.0,0.006919151660939926,1.9858803808213878,0.5681786655569427,66.33164150280996,63.75195477620146,-0.27750684620204424,-2.4792351939290995,-6.245320882557493,-5.6514271073608455,7.998952939624067,1.05999755859375,2.2850890285269685,1.9514976501464787,-3.0520887519108726,6.95508405220383,-0.550295550882197,4.453290851175154,-2.998973312524953,34.210491092342494,-32.397009027547,2.5017932010286774,3,-0.16499710083007812,-2.389995574951172,-8.52499771118164,-7.594993591308594,-0.589996337890625,4,-0.08679924307573783,4.033289252835563,82.37999725341797,-1.1450685852077322,83.04000091552734,2.031844224255648,83.8499984741211,-0.08679924307573783 11043,2016-03-14,81.8499984741211,83.31999969482422,81.5199966430664,82.61000061035156,2822300.0,-0.013260982695484036,-1.5352052137564944,3.040008544921875,67.10239735913181,64.73300055963762,1.2117180239245045,-1.1565786563301117,-5.11117290275061,-4.503748845028682,8.544841601875234,1.8000030517578125,2.5063413116065334,0.6724990844726619,-4.17376738182692,5.518765550772244,-1.750634148677122,3.095632317622446,-1.4094567536753004,12.299447786556346,-58.787524553130154,2.42313323314979,3,1.2650032043457031,-1.2249984741210938,-6.879997253417969,-6.4949951171875,2.410003662109375,0,-0.06414172385916317,1.9858803808213878,82.94999694824219,4.033289252835563,82.37999725341797,-1.1450685852077322,83.04000091552734,-0.06414172385916317 11044,2016-03-15,80.6500015258789,81.0199966430664,80.05999755859375,80.97000122070312,3149700.0,-0.014660928168759746,3.57152718487166,0.42105104652913716,56.29291536721501,64.07022769876062,2.6250609709192503,0.1154975709920052,-3.850613678201313,-3.2692721508883267,8.536296397005293,1.7900009155273438,2.7245298675175036,-0.5694980621337891,-5.380293620620634,4.241297496353056,-2.9748958413772186,1.8358997171096405,5.4199981689453125,12.715604415841518,-57.91604008792964,2.405397779243423,3,2.414997100830078,-0.02500152587890625,-5.280002593994141,-5.2949981689453125,2.1500015258789062,1,-0.027154400495622122,-1.5352052137564944,81.8499984741211,1.9858803808213878,82.94999694824219,4.033289252835563,82.37999725341797,-0.027154400495622122 11045,2016-03-16,81.41000366210938,81.56999969482422,80.25,80.62000274658203,2592000.0,0.00942346090330326,1.3783928681893476,-2.4687552154113916,56.81991577192302,62.693958242683884,2.0089081463321037,-0.6809944134407431,-4.533848546198897,-3.9941766134615193,7.696780094134387,1.3199996948242188,2.8018153225071103,0.19150390625000568,-4.619115756393953,5.002123568893964,-2.2138059250719664,2.5968137375719778,4.539795989990239,40.05949564536249,-25.902492176680298,2.405309831321979,3,1.6549949645996094,-0.785003662109375,-5.735004425048828,-6.055000305175781,1.3899993896484375,2,-0.04606313513464888,3.57152718487166,80.6500015258789,-1.5352052137564944,81.8499984741211,1.9858803808213878,82.94999694824219,-0.04606313513464888 11046,2016-03-17,83.05999755859375,83.5199966430664,81.2699966430664,81.62000274658203,3513100.0,0.020267704486694793,-1.1027968412984188,1.8227761306459869,62.13657189843564,62.03028948547763,0.2942271582405027,-2.2303273126469776,-6.1005038444759805,-5.6422331365816945,7.441007353776769,2.25,2.8795964127920826,1.7049980163574219,-3.154151445060748,6.564147477775592,-0.7245767143516701,4.134572747066514,2.772006051635742,86.70522525462559,21.21943164895852,2.4295747307090876,3,-0.05500030517578125,-2.43499755859375,-7.384998321533203,-7.704994201660156,-0.649993896484375,3,-0.06766187433635473,1.3783928681893476,81.41000366210938,3.57152718487166,80.6500015258789,-1.5352052137564944,81.8499984741211,-0.06766187433635473 11047,2016-03-18,82.62999725341797,83.86000061035156,82.45999908447266,83.2699966430664,7184800.0,-0.005176984322356137,-1.857158427403659,-0.4444456218243855,58.44244616043083,61.10591059561932,0.4151591981312066,-1.4302448864610255,-5.562718934980865,-5.227306384052895,8.097702564748635,1.4000015258789062,2.8086226506878944,0.9934978485107422,-3.436747214613888,5.423742911635372,-1.221624683051573,3.2086203800730573,3.086566235778804,67.63151660195071,3.71793698639722,2.215122531562315,3,-0.034999847412109375,-2.0049972534179688,-6.954998016357422,-7.274993896484375,0.7900009155273438,4,-0.0521602045486631,-1.1027968412984188,83.05999755859375,1.3783928681893476,81.41000366210938,3.57152718487166,80.6500015258789,-0.0521602045486631 11048,2016-03-21,82.72000122070312,83.02999877929688,81.93000030517578,82.77999877929688,2373000.0,0.0010892408359777228,2.92858310626703,0.09374627470614882,56.08156842174284,61.02292522015852,-0.1551967821412319,-1.2437803638383116,-5.520070564869968,-5.288103906003045,8.714362343396717,1.0999984741210938,2.420499974292426,0.8675018310546818,-3.312513947373816,5.0475176094831795,-1.222506058159567,2.9575097202689307,2.8834309498815855,70.00004015467582,8.133364218083685,2.090007889214251,3,-0.34000396728515625,-1.8199996948242188,-7.045001983642578,-7.364997863769531,1.9899978637695312,0,-0.004352038262077085,-1.857158427403659,82.62999725341797,-1.1027968412984188,83.05999755859375,1.3783928681893476,81.41000366210938,-0.004352038262077085 11049,2016-03-22,82.26000213623047,82.55999755859375,81.98999786376953,82.38999938964844,1548300.0,-0.00556091728341912,1.4255636900800286,2.166709053916582,51.56718563624303,60.33328471393365,0.06207000629642323,-0.40110094061122936,-4.890376863499682,-4.7790824118508795,9.403161164021414,0.7300033569335938,1.9442746822289223,0.1515026092529297,-3.391977909725341,3.6949831282312005,-1.6202376502362057,1.923242868742065,3.2325613421144226,55.67872012173215,-2.3551641175881244,1.771740259489137,3,-0.3000030517578125,-1.3600006103515625,-6.585002899169922,-6.904998779296875,1.6699981689453125,1,0.024313152784603664,2.92858310626703,82.72000122070312,-1.857158427403659,82.62999725341797,-1.1027968412984188,83.05999755859375,0.024313152784603664 11050,2016-03-23,80.83999633789062,82.01000213623047,80.54000091552734,81.91000366210938,1911600.0,-0.01726240896502995,1.3149547644507456,8.230999471799988,39.10700294721213,57.0979605627938,1.2708278976410554,1.2267149754240734,-3.326251073859737,-3.3630007213912165,9.444271977260597,1.720001220703125,1.3790664900380847,-1.3605030059814425,-4.650656069134357,1.9296500571714716,-3.0055795375579066,0.2845735255950217,4.5439158220592475,9.036007528282767,-42.26602934588262,1.6450765315764582,3,1.1200027465820312,0.06000518798828125,-5.114994049072266,-5.484992980957031,3.2700042724609375,2,0.024245507207532047,1.4255636900800286,82.26000213623047,2.92858310626703,82.72000122070312,-1.857158427403659,82.62999725341797,0.024245507207532047 11051,2016-03-24,80.23999786376953,80.58000183105469,80.0,80.5,3263800.0,-0.007422049743956549,1.761875351946377,0.24299098739375963,31.260106786830605,53.20112337212943,1.7157764130042779,1.9785608416749483,-2.5980610745062904,-2.7591184943506164,9.69126243951941,0.839996337890625,1.1129581085570237,-1.9925014495849638,-5.187225403366128,1.2022225041962002,-3.589863426475546,-0.39513947269438177,5.037436004153221,6.217560254418526,-39.37226764423387,1.5973619768905805,3,1.69000244140625,0.660003662109375,-2.8224945068359375,-4.044994354248047,4.0500030517578125,3,0.031904352643860046,1.3149547644507456,80.83999633789062,1.4255636900800286,82.26000213623047,2.92858310626703,82.72000122070312,0.031904352643860046 11052,2016-03-28,80.16999816894531,80.56999969482422,79.5,80.31999969482422,3158600.0,-0.0008723790713835999,2.2922990246135426,0.5769242055224625,26.351925259448507,48.67329313883128,1.5086092577404742,2.2173775161492983,-2.3561310756113016,-2.681770581206848,10.316834489827691,1.0699996948242188,0.8641106462630859,-2.097500991821292,-5.178094095737592,0.983092112095008,-3.637797543779442,-0.5572044398631419,4.896338344260528,18.98012466391749,-19.632127262514178,1.5402965519581466,3,1.5100021362304688,0.7300033569335938,-2.7199954986572266,-3.974994659423828,3.2300033569335938,0,0.027940695326493792,1.761875351946377,80.23999786376953,1.3149547644507456,80.83999633789062,1.4255636900800286,82.26000213623047,0.027940695326493792 11053,2016-03-29,80.5,80.69999694824219,79.13999938964844,79.13999938964844,2301300.0,0.004116275896118404,-1.2941130271853156,-9.066578505671126,33.497546943319236,46.14047442506508,1.0806092597959207,2.0159365760832912,-2.5190734435374793,-3.0373987435139043,10.732109225706692,1.55999755859375,0.48583963805475605,-1.7834991455078182,-4.821470688719955,1.254472397704319,-3.302484917113887,-0.26451337390174956,4.232356322413494,39.76612100850834,3.9953223766347747,1.5189857716060708,3,1.0,0.40000152587890625,-3.049997329711914,-4.304996490478516,1.6800003051757812,1,0.036273269179444956,2.2922990246135426,80.16999816894531,1.761875351946377,80.23999786376953,1.3149547644507456,80.83999633789062,0.036273269179444956 11054,2016-03-30,80.12000274658203,81.08999633789062,80.01000213623047,81.0,2566300.0,-0.00472046277537852,1.0377442689027243,-0.6470565135926578,34.97943517370214,43.713754358596105,1.5394048375266465,2.448209127267461,-1.9575138596496657,-2.6751189793818355,10.791383463855682,1.0799942016601562,0.08166512495392908,-2.1169963836669865,-5.2610801089141574,1.0270873415801844,-3.689038246290565,-0.5449545210434081,4.164965021210264,34.14642575170731,-1.7216078537780888,1.5720418626235824,3,1.3799972534179688,0.779998779296875,-2.6700000762939453,-3.924999237060547,1.0799942016601562,2,0.05728901872867742,-1.2941130271853156,80.5,2.2922990246135426,80.16999816894531,1.761875351946377,80.23999786376953,0.05728901872867742 11055,2016-03-31,76.98999786376953,80.36000061035156,76.91000366210938,80.18000030517578,6598000.0,-0.0390664600039099,-1.0597052995968936,3.625014088414555,27.89172145142473,39.90877097559489,4.443811028052551,5.477045169066031,1.3427029913539457,0.4395450590622261,11.294818250117928,3.4499969482421875,-0.35520920076459106,-5.0045013427734375,-8.928845969314125,-1.0801567162327501,-6.966673656043781,-3.042329029503094,6.883372433771257,1.9137402350879753,-34.33604185017632,1.9621723132703466,3,3.3950042724609375,3.910003662109375,0.4600048065185547,-0.7949943542480469,4.459999084472656,3,0.09014161103999885,1.0377442689027243,80.12000274658203,-1.2941130271853156,80.5,2.2922990246135426,80.16999816894531,0.09014161103999885 11056,2016-04-01,76.5,76.58999633789062,74.91000366210938,76.26000213623047,6396600.0,-0.006364435346998709,7.000145325074025,-0.07523438247393092,23.369130375068835,36.011735888332446,4.364375748797215,5.6942922999962775,2.0155578215767633,0.9161467986293417,11.393022073248037,2.0799942016601562,-0.5475649542769219,-5.135999298095697,-9.677366229408179,-0.5946323667832161,-7.406682763751931,-2.865315832439464,6.677033633997652,25.72812657402744,-10.334317450062901,2.27068346565624,4,2.470001220703125,3.990001678466797,0.9500026702880859,-0.3049964904785156,4.0800018310546875,4,0.09947713216145826,-1.0597052995968936,76.98999786376953,1.0377442689027243,80.12000274658203,-1.2941130271853156,80.5,0.09947713216145826 11057,2016-04-04,75.9000015258789,76.8499984741211,75.77999877929688,76.27999877929688,2930800.0,-0.007843117308772518,-2.4515966283147725,-1.5833359824522364,24.375552818932988,32.48884526579802,4.368751011523926,5.888968030389336,2.762006322612123,1.505830359819356,10.721083053469254,1.0699996948242188,-0.8419831932625073,-5.286997985839847,-10.23536712001561,-0.3386288516640832,-7.761182552927735,-2.812813418751958,6.284988511492159,16.019401894264863,-22.096774999371558,2.4741845670878835,4,2.8349990844726562,4.590000152587891,1.6875019073486328,0.2950019836425781,7.909996032714844,0,0.11054017418942719,7.000145325074025,76.5,-1.0597052995968936,76.98999786376953,1.0377442689027243,80.12000274658203,0.11054017418942719 11058,2016-04-05,76.06999969482422,76.62999725341797,75.2699966430664,75.4000015258789,2494200.0,0.0022397650267154123,-1.924707542371491,-1.7631658200654527,28.355382616232873,29.909756041352445,3.527168750048901,5.23025622689228,2.692517082095577,1.3466794370653048,10.069725999105051,1.3600006103515625,-1.4045836832599434,-4.636499786376959,-9.614117512449923,0.3411179396960051,-7.125308649413441,-2.147690923340477,5.24199197751544,18.770184587123346,-21.627105128187203,2.4888088630364806,4,2.390003204345703,4.420001983642578,1.775003433227539,0.12500381469726562,7.8300018310546875,1,0.09635864152045492,-2.4515966283147725,75.9000015258789,7.000145325074025,76.5,-1.0597052995968936,76.98999786376953,0.09635864152045492 11059,2016-04-06,76.33999633789062,76.52999877929688,75.3499984741211,76.12000274658203,2564100.0,0.003549318314047145,2.9333443535979042,0.3283495410963584,24.876069552277627,28.328541219693058,2.6028226973032957,4.6048756046580195,2.619472404154152,1.0887311859132467,10.125649760494984,1.1800003051757812,-1.9065476912827535,-3.9910030364990234,-9.101445982706451,1.1194399097084045,-6.546224509602737,-1.4357815633953095,4.2037567732214,26.238412413101848,-13.614952286473233,2.5552214731037104,4,1.660003662109375,4.150005340576172,1.6175060272216797,-0.14499282836914062,7.810005187988281,2,0.07649992464548405,-1.924707542371491,76.06999969482422,-2.4515966283147725,75.9000015258789,7.000145325074025,76.5,0.07649992464548405 11060,2016-04-07,76.18000030517578,76.27999877929688,75.5,76.0,2444600.0,-0.002095834954021769,3.105286405525328,0.8182070400554882,10.000008871390563,25.966308117977498,2.2711152120062934,4.452888505245738,2.92091604870285,1.2794473781846136,10.24190487477259,0.839996337890625,-2.4197091362986782,-3.8079990386962947,-9.071440023643902,1.4554419462513124,-6.439719531170098,-1.1762785462224912,3.6877028720559224,65.46391955293201,30.234239172362834,2.6317204924738045,4,1.8199996948242188,4.310001373291016,1.7575016021728516,0.015003204345703125,6.290000915527344,3,0.06589651644731398,2.9333443535979042,76.33999633789062,-1.924707542371491,76.06999969482422,-2.4515966283147725,75.9000015258789,0.06589651644731398 11061,2016-04-08,76.30999755859375,77.25,75.91000366210938,76.70999908447266,2076200.0,0.0017064485809556995,-1.2333471087516292,-2.2222269317170347,11.92769168404729,24.36361549848848,1.7042411189249833,4.052604849465737,2.9348591333434086,1.2096597161916378,10.740061315894026,1.339996337890625,-2.8671066349473477,-3.3745018005371037,-8.755890793179049,2.0068871921048412,-6.065196296858076,-0.6838073042161312,2.962781676823269,52.52520971166332,20.510373690150416,2.6906944963209702,4,1.69000244140625,4.180004119873047,1.6275043487548828,-0.11499404907226562,7.319999694824219,4,0.06735682812336274,3.105286405525328,76.18000030517578,2.9333443535979042,76.33999633789062,-1.924707542371491,76.06999969482422,0.06735682812336274 11062,2016-04-11,75.75,77.16000366210938,75.75,76.45999908447266,1668900.0,-0.00733845598885996,-2.9718464233137403,1.7749909401285549,10.26220095693779,21.78191038889054,1.7559878607130344,4.264165673202484,3.597216790660326,1.8051870241885979,11.083052260515668,1.410003662109375,-3.0598176749425647,-3.5744995117187557,-8.999232606834013,1.850233583396502,-6.286866059276392,-0.8621329641611197,2.9992461666200967,24.242552683191857,-2.8448298151393736,2.7123665475576297,4,2.25,4.740001678466797,3.3075008392333984,1.2400016784667969,7.4499969482421875,0,0.06376240040996284,-1.2333471087516292,76.30999755859375,3.105286405525328,76.18000030517578,2.9333443535979042,76.33999633789062,0.06376240040996284 11063,2016-04-12,76.5999984741211,76.94000244140625,75.79000091552734,75.91000366210938,2011500.0,0.01122110196859527,-1.4731207494852212,-0.9718249320338272,19.104744389972495,20.01805585736502,0.3292168908800477,3.1628444663750486,2.7906423412999573,0.9950637142235337,11.839873989925454,1.19000244140625,-3.1010906857388676,-2.462001037597659,-7.8802615736322394,2.9562594984369213,-5.171131305614949,0.24712923041963109,1.6885385919577232,65.78942084911078,40.57051048181651,2.709130268017293,4,1.035003662109375,3.8300018310546875,3.5825023651123047,1.5150032043457031,6.0,1,0.09412531629368792,-2.9718464233137403,75.75,-1.2333471087516292,76.30999755859375,3.105286405525328,76.18000030517578,0.09412531629368792 11064,2016-04-13,78.45999908447266,78.52999877929688,76.33000183105469,76.75,3187100.0,0.024281992785939233,1.3783770408647205,2.4782781764504254,37.60415929885741,21.097215618190873,-2.001496999035851,1.1914481790845741,1.0033443685466068,-0.7993110566280848,12.605041612286112,2.1999969482421875,-3.0559735928846266,-0.49250030517578125,-5.863949153248086,4.878948542896524,-3.1782247292119337,2.193224118860371,-3.5499954223632812,97.6897781179812,67.51470321703891,2.6857244240361493,4,-1.7399978637695312,1.5600013732910156,1.7225017547607422,-0.3449974060058594,3.7900009155273438,2,0.06933472476273361,-1.4731207494852212,76.5999984741211,-2.9718464233137403,75.75,-1.2333471087516292,76.30999755859375,0.06933472476273361 11065,2016-04-14,77.66000366210938,78.80000305175781,77.4800033569336,78.44999694824219,2356000.0,-0.010196220133803169,-1.2956638271899796,-0.46198462520021594,36.83673763315461,22.59361642464485,-1.2253222194316749,1.7877575663924006,1.939813606891832,0.05082827261374234,13.453291380773019,1.3199996948242188,-3.2095147626639005,-1.1049957275390625,-6.376114472508846,4.166123017430721,-3.740555100023954,1.530563644945829,-2.677600097656253,62.62300822973209,28.20226355643522,2.6355593724848907,4,-0.6250038146972656,2.1449966430664062,3.2299957275390625,0.4549980163574219,0.07999420166015625,3,0.08356937365090578,1.3783770408647205,78.45999908447266,-1.4731207494852212,76.5999984741211,-2.9718464233137403,75.75,0.08356937365090578 11066,2016-04-15,77.44000244140625,78.20999908447266,77.36000061035156,77.66000366210938,2536900.0,-0.002832876774772397,-3.4736186957918407,0.27848492457458524,36.28140325909932,23.91648869577444,-0.9587858144844148,1.64971686420661,2.2697884710758274,0.3134968796296107,13.592224331700942,0.8499984741210938,-3.3949937530622663,-1.0439971923828182,-5.936670152458504,3.8486757676928676,-3.490333672420661,1.4023392876550247,-2.3048948974609402,55.40986066988518,18.24962465373399,2.446336480037843,4,-0.4050025939941406,1.9449996948242188,3.572498321533203,0.6749992370605469,0.43999481201171875,4,0.06495349458573108,-1.2956638271899796,77.66000366210938,1.3783770408647205,78.45999908447266,-1.4731207494852212,76.5999984741211,0.06495349458573108 11067,2016-04-18,78.31999969482422,78.4800033569336,76.80999755859375,77.44000244140625,2243100.0,0.011363600538156104,1.7833323796626548,-3.99996532112637,39.619023537096744,25.168004353648207,-1.6309142617018182,0.45352191498716365,1.406195380429267,-0.5269049535724264,13.707278939917511,1.6700057983398438,-3.1815709335036786,0.051499938964838066,-4.435099454737866,4.538099332667542,-2.191799757886514,2.29479963581619,-3.0382963305664106,84.0530559378699,45.271736279322596,2.2432996968513543,4,-1.2449989318847656,1.06500244140625,2.6925010681152344,-0.20499801635742188,1.3199996948242188,0,0.06779874335143377,-3.4736186957918407,77.44000244140625,-1.2956638271899796,77.66000366210938,1.3783770408647205,78.45999908447266,0.06779874335143377 11068,2016-04-19,82.36000061035156,82.62999725341797,78.66999816894531,78.75,7015500.0,0.05158326010302994,-1.1007928894933035,4.102286224564993,57.909607716043894,28.83839748295557,-5.235406946607142,-3.8101822206226927,-2.5610914118615256,-4.489524596878027,14.098224336052429,4.30999755859375,-2.747562499987211,4.109500885009766,-0.30419814836601233,8.523199918385544,1.9026513683218695,6.316350401697662,-6.93756525859375,95.71433588494381,54.01910788816387,2.20684951668789,4,-3.295001983642578,-2.9749984741210938,-0.6875,-4.244998931884766,-1.8700027465820312,1,0.010199081248975173,1.7833323796626548,78.31999969482422,-3.4736186957918407,77.44000244140625,-1.2956638271899796,77.66000366210938,0.010199081248975173 11069,2016-04-20,84.26000213623047,84.94000244140625,81.69999694824219,82.2699966430664,6474400.0,0.023069469545876853,-1.0702878202878203,0.5512479658473699,78.1129813224071,36.40650553306852,-6.586444631203392,-5.852739239947809,-4.321280278776413,-6.327933943463975,14.80224852058131,3.2400054931640625,-2.21437182686887,5.909502410888678,1.0456395180764417,10.773365303700913,3.4775709644825668,8.341433857294788,-8.405113070373048,91.63591762886443,43.05347107710588,2.4319314464061157,4,-3.9150009155273438,-4.334999084472656,-2.3900012969970703,-6.145000457763672,-3.9900054931640625,2,-0.01970096866868698,-1.1007928894933035,82.36000061035156,1.7833323796626548,78.31999969482422,-3.4736186957918407,77.44000244140625,-0.01970096866868698 11070,2016-04-21,82.80000305175781,84.94000244140625,82.4000015258789,84.48999786376953,4038200.0,-0.01732730889458256,-1.0401631282382824,-0.8492412798944923,72.66191630925552,43.154752713647206,-4.569138540380479,-4.467419401499086,-2.768111587281979,-4.872647029978168,16.23036171022641,2.5400009155273438,-1.770239423034326,4.351502990722651,-0.7943676234041277,9.497373604849429,1.7785676836592614,6.92443829778604,-6.2183049158564785,73.67776009369229,21.287155084279448,2.572935307063389,4,-2.4550018310546875,-2.875,-0.9550037384033203,-4.685001373291016,-2.3000030517578125,3,-0.006642548689448802,-1.0702878202878203,84.26000213623047,-1.1007928894933035,82.36000061035156,1.7833323796626548,78.31999969482422,-0.006642548689448802 11071,2016-04-22,82.80000305175781,83.45999908447266,82.69999694824219,82.94999694824219,2087400.0,0.0,-3.3427936175778186,0.08875405736058255,75.93989404877657,50.45227416829596,-3.9691116277118113,-4.496325553952104,-2.651421676687008,-4.862876876044723,17.56493610748766,0.7600021362304688,-1.274278787392248,4.2235027313232365,-1.2282639232436026,9.675269385890076,1.4976194040398099,6.949386058606663,-5.5496405714160915,73.67776009369229,15.997142773806047,2.7258833272834226,4,-2.4350013732910156,-2.875,-0.9550037384033203,-4.685001373291016,-0.5100021362304688,4,-0.061111171515601304,-1.0401631282382824,82.80000305175781,-1.0702878202878203,84.26000213623047,-1.1007928894933035,82.36000061035156,-0.061111171515601304 11072,2016-04-25,82.41000366210938,82.75,81.36000061035156,82.61000061035156,2153500.0,-0.004710137382539115,4.791715675366373,1.3333672431332655,73.44679251799145,56.49027951585362,-2.8329562787007347,-4.142283153255718,-2.114620389151554,-4.472940256342881,18.49125091488511,1.44000244140625,-0.616427799659732,3.7215030670165987,-1.9554863058302345,9.398492439863432,0.8830083805931821,6.559997753440015,-4.544469984882497,59.64916977155637,-2.8313555273794293,2.838494686423419,4,-1.7750015258789062,-2.4850006103515625,-0.5950050354003906,-4.295001983642578,0.4199981689453125,0,-0.054969132476500815,-3.3427936175778186,82.80000305175781,-1.0401631282382824,82.80000305175781,-1.0702878202878203,84.26000213623047,-0.054969132476500815 11073,2016-04-26,83.41999816894531,83.98999786376953,82.75,82.93000030517578,2096200.0,0.012255726998593897,-1.9176472700182208,-2.4500267032883194,74.82472697856277,60.62589814693199,-3.0997710889912042,-5.188309598828283,-3.0230123435316756,-5.475847700458246,19.471696293436185,1.5799942016601562,0.07580075636271033,4.585497665405271,-1.4278770652620807,10.598872396072622,1.578810300071595,7.592185030738946,-4.988506990584085,57.54180181485727,-9.129717293663028,3.0066873653336734,4,-2.5449981689453125,-3.4949951171875,-1.8099994659423828,-5.304996490478516,0.6399993896484375,1,-0.045312860971795765,4.791715675366373,82.41000366210938,-3.3427936175778186,82.80000305175781,-1.0401631282382824,82.80000305175781,-0.045312860971795765 11074,2016-04-27,84.70999908447266,85.23999786376953,83.55999755859375,84.06999969482422,2876700.0,0.015463928840117935,-1.0240922878941079,1.3061268976255351,77.71282512953624,65.16768564652995,-3.810712804859122,-6.4473680753378915,-4.243972386732679,-6.748633631162974,20.859270939533207,1.8199996948242188,0.946967561302543,5.645998764038083,-0.9006560439795521,12.192653572055718,2.3726713600292584,8.919326168046908,-5.757827005067824,86.34022797748148,18.70977165012758,3.273327404008818,4,-3.6850013732910156,-4.634998321533203,-3.0699996948242188,-6.594997406005859,0.8600006103515625,2,-0.049817037732404534,-1.9176472700182208,83.41999816894531,4.791715675366373,82.41000366210938,-3.3427936175778186,82.80000305175781,-0.049817037732404534 11075,2016-04-28,83.93000030517578,85.33999633789062,83.5,84.12999725341797,2167000.0,-0.009207871416915703,-2.471699199631485,-0.3124955296473786,73.75314700914625,69.3312127298685,-2.288436374376417,-5.397516909553872,-3.4547984365710818,-5.939334608274606,21.07033138026376,1.839996337890625,1.7248594384931266,4.518999862670896,-2.295026870933029,11.33302659627482,1.1119864958689334,7.926013229472858,-4.349045647334478,64.57292597179038,-4.763009492298593,3.4070133668019613,4,-2.8550033569335938,-3.8050003051757812,-2.5,-5.814998626708984,3.5500030517578125,3,-0.0436078118527502,-1.0240922878941079,84.70999908447266,-1.9176472700182208,83.41999816894531,4.791715675366373,82.41000366210938,-0.0436078118527502 11076,2016-04-29,84.11000061035156,84.63999938964844,83.4000015258789,83.52999877929688,2111900.0,0.0021446479747562197,-1.9523887375113533,-2.9000534065766383,76.69223116595359,73.4504580219637,-1.5900042194413828,-5.247189235023782,-3.5878811154443895,-6.109288029656113,20.621440798519753,1.2399978637695312,2.2204766888500274,4.318500137329096,-2.659029739073887,11.296030013732079,0.8297351991276116,7.80726507553058,-3.837960950904346,69.0955515598103,-5.6988367890354255,3.4887649382014905,4,-2.1050033569335938,-3.9850006103515625,-2.6800003051757812,-5.994998931884766,3.1999969482421875,4,-0.042919992678103425,-2.471699199631485,83.93000030517578,-1.0240922878941079,84.70999908447266,-1.9176472700182208,83.41999816894531,-0.042919992678103425 11077,2016-05-02,84.29000091552734,84.93000030517578,83.4800033569336,84.16999816894531,1829300.0,0.0021400583030506404,1.0714219541037924,0.2069006340269922,75.65045847652243,75.42166366201687,-0.9321258386131746,-5.023986094162311,-3.6105524989377784,-6.2702688913311135,20.325901563153348,1.4499969482421875,2.8448106811784157,4.079000473022461,-2.9222215672868543,11.080222513331776,0.5783894528677962,7.579611493177126,-3.4098064546669207,59.45957888039214,-15.793358417255554,3.500611020154658,5,-0.94000244140625,-4.165000915527344,-2.875,-6.174999237060547,2.8899993896484375,0,-0.02372760681310626,-1.9523887375113533,84.11000061035156,-2.471699199631485,83.93000030517578,-1.0240922878941079,84.70999908447266,-0.02372760681310626 11078,2016-05-03,83.4000015258789,83.8499984741211,82.52999877929688,83.55000305175781,1957400.0,-0.010558777790741325,2.520034993845559,-1.2499841057918495,67.61771152812213,74.25552257376297,0.13512125234719008,-3.748892631410044,-2.615455415454818,-5.368627368740249,19.64703364273725,1.7600021362304688,3.535093468629796,2.822500991821286,-4.031873979099643,9.676875962742216,-0.6046864936391785,6.249688477281751,-1.9846308397748658,30.96097873541997,-39.74143334959665,3.4271874854604656,5,-0.0500030517578125,-3.2750015258789062,-2.1100006103515625,-5.284999847412109,3.5499954223632812,1,-0.0068345285898747665,1.0714219541037924,84.29000091552734,-1.9523887375113533,84.11000061035156,-2.471699199631485,83.93000030517578,-0.0068345285898747665 11079,2016-05-04,82.18000030517578,83.48999786376953,81.76000213623047,83.22000122070312,1697300.0,-0.014628311731200161,1.18987604602763,6.9332689079904375,65.6509635284166,73.47652782033644,1.1499784793870447,-2.180748115181899,-1.2617462854628911,-4.143800363846637,18.774408813767618,1.7299957275390625,4.155946850183128,1.310499572753912,-5.276136794865849,7.897135940373673,-1.9828186110559756,4.603817756563799,3.1599960327148438,11.731811430044946,-57.514358858780966,3.2933181838098813,5,1.1699981689453125,-2.0550003051757812,-0.9799995422363281,-4.064998626708984,3.4899978637695312,2,0.022876578807941028,2.520034993845559,83.4000015258789,1.0714219541037924,84.29000091552734,-1.9523887375113533,84.11000061035156,0.022876578807941028 11080,2016-05-05,81.19999694824219,82.30000305175781,80.7699966430664,82.2300033569336,2868500.0,-0.01192508339370102,1.615382608979166,0.9903899057330448,62.36840546626151,71.96858464450143,2.0999893227730695,-0.8488996472733277,-0.2166285293487249,-3.154401936683513,17.663539759317302,1.5300064086914062,4.206747525722577,0.07949638366699219,-6.126286042309474,6.285278809643458,-3.023394829321248,3.182387596655232,4.068399505615233,10.336536698088986,-58.15403854447029,3.1028912129882333,5,1.8549995422363281,-1.0749969482421875,3.814697265625e-06,-3.0849952697753906,4.120002746582031,3,0.05381776983769493,1.18987604602763,82.18000030517578,2.520034993845559,83.4000015258789,1.0714219541037924,84.29000091552734,0.05381776983769493 11081,2016-05-06,81.44999694824219,81.69999694824219,80.58999633789062,80.73999786376953,1258800.0,0.003078817849702098,-1.1980163616174282,-0.6893152105477575,60.741239941583025,70.55685658045604,1.830889994483499,-0.731588676043458,-0.41660929393839297,-3.370465136718593,17.04945848299346,1.1100006103515625,3.7981879358740542,0.07249641418457031,-5.7054542828626325,5.850447111231773,-2.816478934339031,2.9614717627081717,3.638463513183595,19.81566415225023,-44.77697031287318,2.888975348523602,5,1.5149993896484375,-1.3249969482421875,-0.8074951171875,-3.3349952697753906,3.7000045776367188,4,0.07403323062765987,1.615382608979166,81.19999694824219,1.18987604602763,82.18000030517578,2.520034993845559,83.4000015258789,0.07403323062765987 11082,2016-05-09,80.58000183105469,81.12000274658203,80.0199966430664,81.04000091552734,1649200.0,-0.010681340083294799,2.54839106626469,-0.6478868699025371,42.192983630255256,66.931107319533,2.697691534750817,0.5468485341271503,0.4985177688647582,-2.4996691708693817,16.23103928805002,1.4300003051757812,3.5167902672732794,-1.038998794555667,-6.197092868496981,4.119095279385647,-3.618045831526331,1.540048242414997,4.238550782958981,14.621538387987396,-44.132776155462764,2.5790470369706595,5,2.099994659423828,-0.2750053405761719,-0.8500003814697266,-2.4650001525878906,4.25,0,0.0835194288236587,-1.1980163616174282,81.44999694824219,1.615382608979166,81.19999694824219,1.18987604602763,82.18000030517578,0.0835194288236587 11083,2016-05-10,83.80999755859375,84.37999725341797,80.61000061035156,80.91000366210938,5948000.0,0.040084334253443155,-1.1542837960379464,-6.304347104970726,48.232501970279486,63.65551585739336,-0.5265358670005185,-2.2296099742328153,-2.6707715520176976,-5.683089131466701,15.867425566732486,3.7999954223632812,3.265421965748928,1.8304969787597685,-2.834920459166753,6.49591441668629,-0.5022117402034922,4.163205697723029,0.6246705777441406,86.92661433416043,30.996016334371774,2.3327087189632616,5,-1.1300010681152344,-3.5050010681152344,-4.19749641418457,-5.694995880126953,1.3100051879882812,1,0.04021003274968438,2.54839106626469,80.58000183105469,-1.1980163616174282,81.44999694824219,1.615382608979166,81.19999694824219,0.04021003274968438 11084,2016-05-11,83.9000015258789,84.94999694824219,83.0199966430664,83.6500015258789,3344400.0,0.0010739049028396508,-1.5562752627324172,0.0862070779883612,54.84154557122104,61.55422680873501,-0.8308989625852945,-1.993367144510728,-2.7258187039843307,-5.740530275527476,16.519479843395267,1.9300003051757812,3.076768932377121,1.648500823974615,-2.7813220586151033,6.078323706564333,-0.5664106173202441,3.8634122652694742,-3.8800048828125,78.70191972887022,23.982824200799023,2.2149114412948627,5,-1.4150047302246094,-3.555004119873047,-4.424999237060547,-5.270000457763672,2.0999984741210938,2,0.03635274573174496,-1.1542837960379464,83.80999755859375,2.54839106626469,80.58000183105469,-1.1980163616174282,81.44999694824219,0.03635274573174496 11085,2016-05-12,84.1500015258789,84.93000030517578,82.56999969482422,84.26000213623047,3936300.0,0.0029797377288829363,2.255180106706515,-0.44000244140625,55.81395043190547,59.23441783828521,-1.1693830608764841,-1.8258345417497424,-2.962703874244653,-5.935745199412864,17.270333345654013,2.3600006103515625,2.7668614226592894,1.5740009307861271,-2.3630639086301244,5.511065770202379,-0.39453148892199863,3.542533350494253,-4.03140487670899,83.77291332977398,30.15271328404873,1.9685324197081286,5,-1.6650047302246094,-3.7300033569335938,-4.905000686645508,-5.295001983642578,1.4399948120117188,3,0.0180629425490737,-1.5562752627324172,83.9000015258789,-1.1542837960379464,83.80999755859375,2.54839106626469,80.58000183105469,0.0180629425490737 11086,2016-05-13,82.47000122070312,84.29000091552734,82.27999877929688,83.80000305175781,2425200.0,-0.019964352640672534,-1.3508704614204003,12.090858648911084,50.23254878674826,56.41020565053253,0.28331206499736084,0.26384987681274197,-1.347835544917217,-4.179196441522805,17.944414162264877,2.0100021362304688,2.207151110024398,-0.35749931335449503,-3.4692763419012493,2.7542777151922593,-1.9133878276278722,1.1983892009188821,-2.254776565551765,49.69583014152294,-3.031137324308382,1.5558885142733765,5,0.014995574951171875,-1.9250030517578125,-3.2250003814697266,-3.615001678466797,1.6199951171875,4,0.034558002084831285,2.255180106706515,84.1500015258789,-1.5562752627324172,83.9000015258789,-1.1542837960379464,83.80999755859375,0.034558002084831285 11087,2016-05-16,83.62999725341797,84.13999938964844,82.70999908447266,82.70999908447266,2302900.0,0.014065672554199438,-2.1087025027781,-0.6917269942521482,50.80459447561486,54.542081533587286,-1.0953374747722506,-0.5037657418740338,-2.5998350334960776,-5.266937222116852,18.381603824625298,1.6699981689453125,1.7614176169549864,0.5369968414306641,-1.7531020198409095,2.8270957027022376,-0.6080525892051298,1.682046272066458,-3.3200771524047923,69.58523482382061,16.745754900408713,1.145049430635789,5,-1.1450004577636719,-3.0849990844726562,-4.38499641418457,-4.774997711181641,0.29000091552734375,0,0.01817534763100581,-1.3508704614204003,82.47000122070312,2.255180106706515,84.1500015258789,-1.5562752627324172,83.9000015258789,0.01817534763100581 11088,2016-05-17,83.19999694824219,84.25,82.58000183105469,83.66000366210938,2537400.0,-0.005141699381775444,1.036583890806576,-0.5000082928366477,43.80638728926057,52.114906395903276,-0.7785658918894569,-0.008019545277889506,-2.2945221725163663,-4.796466741770288,18.76298242316391,1.6699981689453125,1.2199786794315202,0.06499671936035156,-2.199163663213298,2.329157101934001,-1.0670834719264803,1.1970769106471835,-2.7972753102844337,34.456883890250936,-13.56066231319906,1.1320801912868257,5,-0.7150001525878906,-2.634998321533203,-3.954996109008789,-3.734996795654297,1.0900039672851562,1,0.01959140556010497,-2.1087025027781,83.62999725341797,-1.3508704614204003,82.47000122070312,2.255180106706515,84.1500015258789,0.01959140556010497 11089,2016-05-18,82.5999984741211,83.11000061035156,81.91999816894531,82.8499984741211,2672600.0,-0.007211520386164794,2.0908982819095177,0.5434703287225926,44.462937388115925,50.12540994277599,-0.12597277209161462,0.4861650584731194,-1.7697585076339806,-4.185102723505651,18.185701578476195,1.279998779296875,0.6605099789823612,-0.45200157165527344,-2.6636131587932965,1.7596100154827496,-1.5578073652242779,0.653804221913731,-2.106331329957655,22.591356231639406,-22.36822302930324,1.105805793569011,5,-0.11500167846679688,-1.7649993896484375,-3.5674972534179688,-3.134998321533203,-0.8799972534179688,2,0.030508526864567287,1.036583890806576,83.19999694824219,-2.1087025027781,83.62999725341797,-1.3508704614204003,82.47000122070312,0.030508526864567287 11090,2016-05-19,82.25,83.33999633789062,81.68000030517578,82.18000030517578,5062000.0,-0.0042372697407585536,-2.1027972077834107,-0.279998779296875,42.364524922703794,48.083552718456076,0.43430363630552904,0.8356923643623588,-1.474500397003169,-3.8187926652213093,17.525742817174017,1.6599960327148438,0.3020636360333384,-0.7744998931884766,-3.01282158726427,1.4638218008873167,-1.893660740226366,0.344660953849413,-1.667206259754991,21.839063660120782,-19.238510636521315,1.119160847037894,5,0.23499679565429688,-1.1750030517578125,-3.8799991607666016,-2.7849998474121094,-1.6699981689453125,3,0.045592705167173175,2.0908982819095177,82.5999984741211,1.036583890806576,83.19999694824219,-2.1087025027781,83.62999725341797,0.045592705167173175 11091,2016-05-20,77.73999786376953,80.94999694824219,77.5,80.80000305175781,12350200.0,-0.05483285272012728,1.0535739019666168,-43.71455040871935,30.163521408060447,46.74694580487887,4.875399095472233,5.2145263161854984,2.948503275150415,0.6945542682703945,17.03116786724776,4.75,-0.07034271977185824,-5.031501770019531,-8.28866486472917,-1.7743386753098918,-6.660083317374344,-3.4029202226647186,7.209999084472656,3.5555239076967595,-33.74290485025247,1.6285815473548195,5,3.4850006103515625,3.3349990844726562,0.6800022125244141,1.7250022888183594,3.6399993896484375,4,0.1009776008468295,-2.1027972077834107,82.25,2.0908982819095177,82.5999984741211,1.036583890806576,83.19999694824219,0.1009776008468295 11092,2016-05-23,77.87999725341797,79.16999816894531,77.25,77.5,4604000.0,0.0018008669088693807,-3.363645821592988,-0.12418189841952125,32.48728998583526,44.99747780660728,4.8188841046022475,4.972702340025734,2.7029629015091245,0.5640169108618238,17.284266985069543,1.9199981689453125,-0.33794241952691095,-4.665002059936526,-8.58964344664625,-0.7403606732268031,-6.627322753291381,-2.702681366581672,6.92099975585937,8.999960763113839,-27.898017158387454,1.9623206933548611,5,3.220001220703125,3.1949996948242188,0.3300037384033203,1.5850028991699219,3.6300048828125,0,0.07973804960811193,1.0535739019666168,77.73999786376953,-2.1027972077834107,82.25,2.0908982819095177,82.5999984741211,0.07973804960811193 11093,2016-05-24,79.63999938964844,79.7300033569336,78.41000366210938,78.98999786376953,3377600.0,0.022598898283258784,2.1806859023264793,1.7105426948019355,42.20858396057427,43.593815405424316,2.687814535793862,3.0725220454160933,0.8911567974367927,-1.1739574150711292,16.970641379177987,1.850006103515625,-0.5544195808552814,-2.7159999847412166,-6.823049882267981,1.3910499127855473,-4.769524933504599,-0.6624750359778346,4.858957739257804,39.24467695946522,-0.8020905490463122,2.05352494876338,5,1.4500007629394531,1.654998779296875,-1.4099979400634766,-0.17499923706054688,1.4000015258789062,1,0.05374182335633204,-3.363645821592988,77.87999725341797,1.0535739019666168,77.73999786376953,-2.1027972077834107,82.25,0.05374182335633204 11094,2016-05-25,80.48999786376953,80.87999725341797,79.94999694824219,80.18000030517578,2923600.0,0.01067300955092132,-1.4155718050849138,0.4769182013451178,47.80457792249153,42.70388512660055,1.4563939784191007,1.9923082496756024,0.036848733347781604,-1.977122102024154,15.990029749661433,1.2399978637695312,-0.378863902531279,-1.655001449584958,-5.68574008050112,2.3757371813312034,-3.6703707650430317,0.36036786587311553,3.719000979980464,53.2019673576973,9.00887279686539,2.0153693154580803,5,0.2800025939941406,0.8050003051757812,-1.2649974822998047,3.814697265625e-06,0.410003662109375,2,0.04721087281166758,2.1806859023264793,79.63999938964844,-3.363645821592988,77.87999725341797,1.0535739019666168,77.73999786376953,0.04721087281166758 11095,2016-05-26,80.2699966430664,81.08000183105469,80.12000274658203,80.83999633789062,2501000.0,-0.002733274028351662,-1.2069261867386938,-1.8387231738531207,46.34448293808416,42.271877810082316,1.1936633005254293,2.0280303442404204,0.22539418736479888,-1.708057249241591,14.886137479952477,0.9599990844726562,-0.5366266874951577,-1.69200248718262,-5.713842370110314,2.3298373957450735,-3.702922428646474,0.31891745428123386,3.660642246933591,78.85104958904874,30.270069207986857,2.0109199414638494,5,0.48000335693359375,1.0250015258789062,-0.1349945068359375,0.22000503540039062,-1.0999984741210938,3,0.0180640916690753,-1.4155718050849138,80.48999786376953,2.1806859023264793,79.63999938964844,-3.363645821592988,77.87999725341797,0.0180640916690753 11096,2016-05-27,80.5,80.5,79.81999969482422,80.19999694824219,1743800.0,0.0028653714532509422,3.5332892528355626,-0.5263214252252011,49.741929577242935,42.15380393248544,0.7317827086172315,1.5955105226319404,-0.0872331999682956,-1.8941868747129007,13.83269027280859,0.6800003051757812,-0.816750408492382,-1.2814990997314482,-5.220617544699152,2.657619345236256,-3.2510583222153002,0.6880601227524039,3.1634133343999906,84.8563562985303,30.658685035397227,1.9695592224838552,5,0.25,0.7949981689453125,-0.36499786376953125,-0.009998321533203125,-1.029998779296875,4,0.0009938115658967295,-1.2069261867386938,80.2699966430664,-1.4155718050849138,80.48999786376953,2.1806859023264793,79.63999938964844,0.0009938115658967295 11097,2016-05-31,82.29000091552734,83.12000274658203,81.86000061035156,82.0999984741211,6380000.0,0.02223603621773096,-2.7612106857364096,0.6333350287370937,44.5946085270119,42.24138407001335,-1.4173337591624744,-0.37103082704189205,-1.9268993914759278,-3.61572824016352,12.687172060512422,2.6200027465820312,-1.1164072072085673,0.6085018157959041,-3.160348345959278,4.377351977551086,-1.275923265081687,2.492926896673495,1.116875885496654,82.3778770193197,30.985082942844144,1.8844250808775944,5,-1.9950027465820312,-0.9950027465820312,-2.144998550415039,-1.7999992370605469,-2.9199981689453125,1,-0.011058496196196588,3.5332892528355626,80.5,-1.2069261867386938,80.2699966430664,-1.4155718050849138,80.48999786376953,-0.011058496196196588 11098,2016-06-01,82.83000183105469,83.01000213623047,81.3499984741211,81.95999908447266,2452000.0,0.006562169273538698,1.6991855798634157,4.578902987471892,46.31288925811904,42.446934277791485,-2.252178481615857,-1.0075835351621265,-2.5142162563639374,-4.072736429533279,11.97500035189244,1.660003662109375,-1.2157366765026865,1.1770027160644503,-2.545465700285888,4.899471132414789,-0.6842314921107118,3.0382369242396123,0.33059989792835154,91.21210159569794,41.4861351732484,1.8612342081751687,6,-2.535003662109375,-1.535003662109375,-2.549999237060547,-2.3400001525878906,-1.8600006103515625,2,-0.01593625094342721,-2.7612106857364096,82.29000091552734,3.5332892528355626,80.5,-1.2069261867386938,80.2699966430664,-0.01593625094342721 11099,2016-06-02,84.05999755859375,84.13999938964844,82.41999816894531,82.7300033569336,2830800.0,0.014849640231179073,1.308729780795404,1.5287241412573553,49.709477147522165,43.26304008054907,-3.635617994727582,-2.2024329187189267,-3.7633814136318335,-5.192104982506294,11.845075471478102,1.720001220703125,-1.3945355349962227,2.3129985809326143,-1.5575067456666147,6.183503907531843,0.3777459176330069,4.248251244232222,-6.80999755859375,98.14810563180045,50.55067465196723,1.935252663299613,6,-3.3649978637695312,-2.7649993896484375,-3.6599960327148438,-3.569995880126953,-3.0699996948242188,3,-0.03592668011870126,1.6991855798634157,82.83000183105469,-2.7612106857364096,82.29000091552734,3.5332892528355626,80.5,-0.03592668011870126 11100,2016-06-03,85.56999969482422,86.19999694824219,84.80000305175781,84.87000274658203,4244400.0,0.017963385439999868,-2.3333333333333335,0.5263157894736842,60.11748869410359,46.5912586678872,-5.168695948632035,-3.5502840297145184,-5.229623820068326,-6.587803424743072,12.529809165236339,2.1399993896484375,-1.409545997401068,3.6045005798339815,-0.6137587670465763,7.822759926714539,1.4953709063937026,5.71363025327426,-8.182199707031245,90.1254306484151,41.02568047301075,2.1091296734402767,6,-3.845001220703125,-3.845001220703125,-5.020000457763672,-5.079998016357422,-3.1500015258789062,4,-0.05457518038565312,1.308729780795404,84.05999755859375,1.6991855798634157,82.83000183105469,-2.7612106857364096,82.29000091552734,-0.05457518038565312 11101,2016-06-06,87.4800033569336,87.80999755859375,85.69999694824219,85.75,4967700.0,0.022320949736136297,-1.3059996748143732,2.471444141689373,61.97885609458736,49.868099346637436,-6.20422459685021,-5.254787647680132,-7.053428408653417,-8.377144148127002,13.534238895561751,2.2399978637695312,-1.3437937368894524,5.213003921508786,0.33888111687952005,10.087126726138052,2.775942519194146,7.650065323823426,-9.739715490722645,94.89172990049897,46.384593372957625,2.4370614023146357,6,-4.370002746582031,-4.950004577636719,-6.8800048828125,-6.990001678466797,-4.5200042724609375,0,-0.09499319694904462,-2.3333333333333335,85.56999969482422,1.308729780795404,84.05999755859375,1.6991855798634157,82.83000183105469,-0.09499319694904462 11102,2016-06-07,87.30999755859375,87.8499984741211,87.05000305175781,87.27999877929688,2455800.0,-0.0019433675333343503,-2.2653525161933232,0.017340301206147605,62.99809385933164,52.17804489094381,-5.091307360567626,-4.800879413488957,-6.795165136214948,-8.065481772252525,14.90777296244809,0.7999954223632812,-1.213712487573403,4.706498336791995,-0.5883317995993735,10.001328473183364,2.0590832685963107,7.353913404987679,-8.96552711083983,91.69229360727164,39.69737720128029,2.6474150681956856,6,-3.4749984741210938,-4.759998321533203,-6.244998931884766,-6.819995880126953,-3.6699981689453125,1,-0.08979494395964449,-1.3059996748143732,87.4800033569336,-2.3333333333333335,85.56999969482422,1.308729780795404,84.05999755859375,-0.08979494395964449 11103,2016-06-08,87.18000030517578,88.19999694824219,86.41999816894531,87.97000122070312,3511300.0,-0.0014889160125187706,1.848015429781676,-26.33443540183113,64.92828672973761,54.08067920286003,-4.223421525993501,-4.643541773176523,-6.5872398832065215,-7.799213216092909,14.800455774877996,1.779998779296875,-0.41676918397838847,4.408000946044922,-1.250494340768455,10.066496232858299,1.5787533026382334,7.23724858945161,-8.075087615312484,82.3529955279595,25.538308196880536,2.82924764340669,6,-3.170001983642578,-4.4550018310546875,-5.442501068115234,-6.689998626708984,-3.7699966430664062,2,-0.08958473883063378,-2.2653525161933232,87.30999755859375,-1.3059996748143732,87.4800033569336,-2.3333333333333335,85.56999969482422,-0.08958473883063378 11104,2016-06-09,86.94999694824219,87.16000366210938,85.95999908447266,86.29000091552734,1802200.0,-0.0026382582717190406,1.2222112334786202,-0.8354370479106107,65.44018350628949,56.2024237104384,-3.3309899746048757,-4.398856250741289,-6.268124157773244,-7.425228398370109,14.386537837588055,1.220001220703125,0.37322585539223496,4.02549781799317,-1.9182092246091713,9.96920486059551,1.0536442966919992,6.99735133929434,-6.935575832541005,63.235228119306,1.91389206234183,2.971853521301167,6,-2.9399986267089844,-4.224998474121094,-5.212497711181641,-6.459995269775391,-3.1299972534179688,3,-0.0687751114137326,1.848015429781676,87.18000030517578,-2.2653525161933232,87.30999755859375,-1.3059996748143732,87.4800033569336,-0.0687751114137326 11105,2016-06-10,85.66999816894531,86.48999786376953,85.0999984741211,86.05999755859375,3538300.0,-0.014721090560345873,1.2239990234375,-0.5909117181268568,83.0691894333956,59.90545258334426,-1.345992377635426,-3.161221935295629,-4.811144553175751,-5.9966911838845505,14.040807105581399,1.8499984741210938,0.8782517238285976,2.669499206542966,-3.3781491933137175,8.71714760639965,-0.3543249933853758,5.693323406471308,-4.837019469990025,18.38709598029154,-48.16581356051925,3.023824199928342,6,-0.8950004577636719,-2.9449996948242188,-3.9324989318847656,-5.179996490478516,-2.4099960327148438,4,-0.054628229312513765,1.2222112334786202,86.94999694824219,1.848015429781676,87.18000030517578,-2.2653525161933232,87.30999755859375,-0.054628229312513765 11106,2016-06-13,85.31999969482422,86.87000274658203,85.30000305175781,85.63999938964844,2771500.0,-0.004085426422338445,-7.722390590229946,0.8205133221174538,80.49178277509569,63.894027499798014,-0.26862364308362885,-2.7265529443002237,-4.268786792902063,-5.49133663330214,13.896482588986842,1.5699996948242188,1.2434893930397948,2.1770008087158175,-3.9517798595394993,8.305781476971134,-0.8873895254118338,5.241391142843469,-3.7503191709402444,7.0968170642567605,-63.97935177189404,3.0643903341276584,6,-0.5450019836425781,-2.595001220703125,-3.730001449584961,-4.829998016357422,-2.5100021362304688,0,-0.03398970389418354,1.2239990234375,85.66999816894531,1.2222112334786202,86.94999694824219,1.848015429781676,87.18000030517578,-0.03398970389418354 11107,2016-06-14,85.1500015258789,85.38999938964844,83.63999938964844,85.0,3168100.0,-0.001992477374043178,4.555579775961247,-0.46875521541139165,75.96605964729358,67.1888242097063,0.39082931433728163,-2.5685310694427983,-3.8850959961333444,-5.181839857075545,13.43931703592629,1.75,1.6944000197642595,1.931002426147458,-4.260581774070971,8.122586626365887,-1.1647896739617494,5.026794526256666,-2.9172893595591063,33.11409966403877,-40.254035588626,3.095792100109213,6,0.15999603271484375,-2.4250030517578125,-3.6050033569335938,-4.659999847412109,-2.9300003051757812,1,-0.025719347060030984,-7.722390590229946,85.31999969482422,1.2239990234375,85.66999816894531,1.2222112334786202,86.94999694824219,-0.025719347060030984 11108,2016-06-15,84.83000183105469,85.77999877929688,84.73999786376953,85.55999755859375,1466000.0,-0.003758070335758812,-1.2857070995003186,-4.866588678093688,71.52777725216413,69.61307977688872,1.1447461299911055,-2.2347300044746845,-3.356196606385339,-4.748014244389651,13.09778567622005,1.0400009155273438,2.09934021362875,1.5295024871826115,-4.703799733657064,7.762804708022287,-1.5871486232372263,4.646153597602449,-2.0005611865426545,33.806846506305085,-40.3725629176537,3.1166511104198396,6,1.089996337890625,-2.1050033569335938,-3.337505340576172,-4.340000152587891,-4.709999084472656,2,-0.014028084589414846,4.555579775961247,85.1500015258789,-7.722390590229946,85.31999969482422,1.2239990234375,85.66999816894531,-0.014028084589414846 11109,2016-06-16,85.12000274658203,85.30999755859375,83.1500015258789,84.30999755859375,2075500.0,0.003418612628405926,2.6302612598172783,-1.1096026420852407,73.89163413215152,71.14354038111628,1.1408969985140374,-2.451972447581454,-3.4383250623133677,-4.876160257558382,12.957968105405692,2.1599960327148438,2.5078197005302343,1.6935031890869112,-4.5819148313754425,7.968921209549265,-1.4442058211442657,4.831212199318088,3.0799942016601562,52.95700468428263,-19.77920878163311,3.1377090102311787,6,0.5549964904785156,-2.3950042724609375,-3.6275062561035156,-4.630001068115234,-7.200004577636719,3,-0.020089274310336136,-1.2857070995003186,84.83000183105469,4.555579775961247,85.1500015258789,-7.722390590229946,85.31999969482422,-0.020089274310336136 11110,2016-06-17,86.0,86.54000091552734,85.44999694824219,85.63999938964844,3526100.0,0.010338313263897447,-1.9459348000907273,0.4444423513454963,75.46295576789129,72.64177367815005,0.36689244253091147,-3.2007273620904755,-4.090780391874816,-5.6161234954143,13.07053468745673,1.4199981689453125,2.9060321799053384,2.38600044250488,-3.965042027144335,8.737042912154095,-0.7895207923197205,5.56152167732948,2.0989970397949236,76.61283706736015,5.186269371339947,3.175521234824607,6,-0.3250007629394531,-3.2750015258789062,-4.585002899169922,-5.509998321533203,-7.010002136230469,4,-0.025348840757857927,2.6302612598172783,85.12000274658203,-1.2857070995003186,84.83000183105469,4.555579775961247,85.1500015258789,-0.025348840757857927 11111,2016-06-20,85.58999633789062,86.98999786376953,85.45999908447266,86.76000213623047,3069700.0,-0.004767484443132242,-1.1398579759167276,-3.250010596363328,67.51588848780148,73.14375085909114,0.5370847877284461,-2.2898705214334854,-3.457498503930424,-5.068006305993805,12.680532395714126,1.529998779296875,3.1716508874125395,1.5834968566894503,-4.182361106029276,7.349354819408177,-1.2994321246699059,4.466425838048806,2.410020791625982,63.54159216078964,-6.231212301836386,2.88292898135936,6,0.08500289916992188,-2.8649978637695312,-4.13749885559082,-5.099994659423828,-7.1399993896484375,0,-0.027222739821857744,-1.9459348000907273,86.0,2.6302612598172783,85.12000274658203,-1.2857070995003186,84.83000183105469,-0.027222739821857744 11112,2016-06-21,84.08999633789062,85.4000015258789,84.04000091552734,85.38999938964844,3536100.0,-0.01752541259703211,1.0605955518564758,1.1111082129699064,56.06933484647137,72.15942287206157,1.712367217277233,-0.31703324415170187,-1.728993738703764,-3.4560542900640883,11.966711672874283,1.5499954223632812,3.1006217528190803,-0.2270030975341797,-5.220874045559157,4.766867850490797,-2.723938571546668,2.269932376478309,3.8130204795532308,24.47905490785113,-40.82281148546301,2.49693547401249,6,1.0650062561035156,-1.3649978637695312,-2.5749988555908203,-3.599994659423828,-5.9199981689453125,1,-0.015221772327752014,-1.1398579759167276,85.58999633789062,-1.9459348000907273,86.0,2.6302612598172783,85.12000274658203,-0.015221772327752014 11113,2016-06-22,83.91999816894531,84.8499984741211,83.88999938964844,84.55999755859375,2177600.0,-0.0020216217903283873,-1.742866485013624,0.49230606711503927,49.24893090328031,70.36039480506054,1.5324575522455035,0.20032291900264454,-1.3551571085945966,-3.209083877552416,11.551181471268041,0.9599990844726562,2.8211134436641316,-0.6110012054443388,-5.102546703520318,3.8805442926316402,-2.856773954482321,1.6347715435936436,3.887958342667247,20.052015036279393,-39.39742998783584,2.2457727490379886,6,1.1500015258789062,-1.1949996948242188,-2.405000686645508,-3.4299964904785156,-6.209999084472656,2,-0.02025735206547319,1.0605955518564758,84.08999633789062,-1.1398579759167276,85.58999633789062,-1.9459348000907273,86.0,-0.02025735206547319 11114,2016-06-23,84.29000091552734,84.94999694824219,83.52999877929688,84.93000030517578,2285000.0,0.004408993739932532,3.1765101875953685,1.0,42.17605417051401,65.8167131091848,0.8330591672516618,0.13660758715727184,-1.5727817751913449,-3.4958283086144206,11.78398468153827,1.4199981689453125,2.5208953776023577,-0.43099861145019247,-4.504863851057451,3.6428666281570656,-2.4679312312538286,1.6059340083534437,3.424796496370547,21.965385471953148,-32.21561727747659,2.0369326198036304,6,0.779998779296875,-1.56500244140625,-2.765003204345703,-3.799999237060547,-6.599998474121094,3,-0.049472038482053726,-1.742866485013624,83.91999816894531,1.0605955518564758,84.08999633789062,-1.1398579759167276,85.58999633789062,-0.049472038482053726 11115,2016-06-24,81.72000122070312,83.16000366210938,81.4000015258789,81.58000183105469,4897600.0,-0.03048997113429608,-6.040008544921875,-0.21874925494122976,17.420817018030036,58.808828025066404,3.1109809187244224,2.9732477831607724,1.1486642738486097,-0.8212223766022362,12.450774604037731,2.8899993896484375,2.107485242466794,-3.073498535156247,-6.8549556186430465,0.7079585483305522,-4.964227076899647,-1.1827699934128475,5.903500273474393,5.724506341000038,-41.51790137209446,1.8907285417434005,6,2.4749984741210938,1.0049972534179688,-0.06000328063964844,-1.2900009155273438,-4.0200042724609375,4,-0.046500281387601206,3.1765101875953685,84.29000091552734,-1.742866485013624,83.91999816894531,1.0605955518564758,84.08999633789062,-0.046500281387601206 11116,2016-06-27,80.58000183105469,81.37000274658203,79.77999877929688,81.33000183105469,3361800.0,-0.013950065744243179,2.8313264086772683,-5.35716621253406,15.698280313824071,52.11240809912535,3.920148586097639,4.342173510385678,2.4370780029492494,0.40456342990125904,13.215922188666488,1.94000244140625,1.6361398664675022,-4.217498016357425,-7.979953500880086,-0.4550425318347635,-6.098725758618755,-2.336270274096094,6.7945596643908885,14.23492278975055,-26.253632433013813,1.8812277422613315,6,2.8049964904785156,2.1449966430664062,1.1999950408935547,-0.4550018310546875,-2.2700042724609375,0,-0.019731992196013848,-6.040008544921875,81.72000122070312,3.1765101875953685,84.29000091552734,-1.742866485013624,83.91999816894531,-0.019731992196013848 11117,2016-06-28,81.37999725341797,81.8499984741211,80.04000091552734,80.93000030517578,2537900.0,0.009927964807453948,1.6043141775069982,-0.5999959309895834,22.32821843373125,46.64579045263281,2.826361427225379,3.6580578704734705,1.769483636891806,-0.3566545327010857,13.725352242079571,1.80999755859375,1.0391582763789842,-3.372002410888669,-7.281281690274568,0.53727686849723,-5.326642050581626,-1.4173627711957124,5.538890479058679,30.947757075269834,-4.069862014194037,1.9546396396929506,6,2.0050010681152344,1.345001220703125,-0.22999954223632812,-1.2549972534179688,-3.6399993896484375,1,-0.036003937135211994,2.8313264086772683,80.58000183105469,-6.040008544921875,81.72000122070312,3.1765101875953685,84.29000091552734,-0.036003937135211994 11118,2016-06-29,81.51000213623047,82.27999877929688,80.55000305175781,82.02999877929688,2821400.0,0.0015975041435263293,2.3921596493458894,-1.1555559323183344,23.795779135584965,41.07958434190319,2.431597186292734,3.6091336254941666,1.6458790706916204,-0.4422615251198465,14.440788616788014,1.7299957275390625,0.4639531830445236,-3.175997543334958,-7.2624593674930225,0.9104642808231063,-5.219228455413997,-1.1327666312559188,4.980552259055386,33.46235918080638,1.9308783801218183,2.0432309120790353,6,1.8749961853027344,1.7949981689453125,-0.4225044250488281,-1.3850021362304688,-3.1700057983398438,2,-0.04097661489080684,1.6043141775069982,81.37999725341797,2.8313264086772683,80.58000183105469,-6.040008544921875,81.72000122070312,-0.04097661489080684 11119,2016-06-30,81.04000091552734,81.94999694824219,79.83000183105469,81.88999938964844,4921400.0,-0.0057661784858942244,3.371152832726386,1.6346230027730093,25.80983594010965,35.56257102770523,2.527813667283283,4.048871443881268,2.0556990141432436,0.09141091437068383,14.802334797064265,2.1199951171875,-0.026098956407210494,-3.4949989318847656,-7.890366540895812,0.9003686771262807,-5.692682736390296,-1.2973151273792354,5.047920142799171,37.27811585828307,3.9152546545926583,2.1976838045055254,6,2.3449974060058594,2.9499969482421875,0.1524982452392578,-0.9150009155273438,-2.1200027465820312,3,-0.041090841478713,2.3921596493458894,81.51000213623047,1.6043141775069982,81.37999725341797,2.8313264086772683,80.58000183105469,-0.041090841478713 11120,2016-07-01,80.9000015258789,81.37999725341797,80.33999633789062,81.22000122070312,2734300.0,-0.0017275344035887485,2.2500447040591287,0.3764709050273312,26.38890020980834,30.99290566348378,2.0878602783017755,4.0275628800505245,2.1797168491227126,0.27878698165493176,14.397836992183061,1.0400009155273438,-0.4562472659259953,-3.401498413085932,-8.054013566615183,1.251016740443319,-5.72775598985055,-1.0752408363213135,4.8094441957058365,44.80010986328125,7.779557917491573,2.3262575767646254,7,1.6899986267089844,3.089996337890625,0.13249778747558594,-0.7750015258789062,-2.0100021362304688,4,-0.03967860350961572,3.371152832726386,81.04000091552734,2.3921596493458894,81.51000213623047,1.6043141775069982,81.37999725341797,-0.03967860350961572 11121,2016-07-05,79.16999816894531,80.52999877929688,78.61000061035156,80.26000213623047,2990700.0,-0.02138446630783053,1.3558299437857775,3.406265646234175,22.619046787306985,27.276206990243292,3.1418122189963924,5.3788574740811725,3.8733063561939645,2.05728606889636,13.664531003212431,2.2900009155273438,-1.0194675332611496,-4.716001510620117,-9.649125407878842,0.21712238663860717,-7.182563459249479,-2.249439561990755,6.183680736102161,15.258796675494871,-21.336527137728318,2.466561948629361,7,2.6100006103515625,4.2350006103515625,1.8525009155273438,0.9550018310546875,-1.0199966430664062,1,-0.018567655105488412,2.2500447040591287,80.9000015258789,3.371152832726386,81.04000091552734,2.3921596493458894,81.51000213623047,-0.018567655105488412 11122,2016-07-06,79.47000122070312,79.48999786376953,78.25,79.05000305175781,2387300.0,0.0037893527686791995,4.391395209978106,-0.3853180186044558,25.41286188847654,24.62775487748732,2.3663963153929046,4.7024849982209105,3.552197511096466,1.8239827375116704,12.922243558678979,1.2399978637695312,-1.7331559756937054,-4.023998641967779,-9.056495832413901,1.008498548478343,-6.54024723719084,-1.507750046744718,5.3441834207686725,30.27299231380864,-6.3993154833581904,2.516248595223061,7,2.1299972534179688,3.7549972534179688,1.5524978637695312,0.654998779296875,-1.4800033569335938,2,-0.014596749015868604,1.3558299437857775,79.16999816894531,2.2500447040591287,80.9000015258789,3.371152832726386,81.04000091552734,-0.014596749015868604 11123,2016-07-07,79.37000274658203,80.16999816894531,79.04000091552734,79.6500015258789,2167500.0,-0.0012583172591551506,-1.4042432309590287,-0.6666666666666666,23.155945866238497,22.514409510345594,1.959126876659269,4.4136689663242805,3.596932921912156,1.9610778099424948,12.353815918732861,1.1299972534179688,-2.3387676831174957,-3.733497238159174,-8.773747497701578,1.30675302138323,-6.253622367930376,-1.213372108387972,4.7877634307425865,30.270369469199903,-4.162668759896949,2.520125129771203,7,1.3349990844726562,3.8549957275390625,1.4249954223632812,0.7549972534179688,-2.3700027465820312,3,-0.02053678753189525,4.391395209978106,79.47000122070312,1.3558299437857775,79.16999816894531,2.2500447040591287,80.9000015258789,-0.02053678753189525 11124,2016-07-08,80.97000122070312,81.08999633789062,80.0,80.22000122070312,1974900.0,0.020158730235019462,1.2020345252774354,-2.67858310626703,27.996521051907877,23.68948773633202,-0.1802998302523804,2.4692956009136537,1.9175371541623463,0.3832670355456145,11.826520954785948,1.7199935913085938,-2.7107892475171553,-1.8344989776611271,-6.61687547047292,2.9478775151506653,-4.2256872240670305,0.5566892687447762,2.596988338889034,86.90107372244093,55.415693560848894,2.3911882464058976,7,-0.7050018310546875,2.2549972534179688,-0.1750030517578125,-0.845001220703125,-2.69000244140625,4,-0.03248122567818412,-1.4042432309590287,79.37000274658203,4.391395209978106,79.47000122070312,1.3558299437857775,79.16999816894531,-0.03248122567818412 11125,2016-07-11,80.98999786376953,81.4000015258789,80.48999786376953,80.97000122070312,2314700.0,0.00024696360090081804,1.16666515290506,0.026662190755208332,29.166675305020277,25.185976068687154,-0.3517248389765797,2.1931520516311167,1.8418841191124073,0.35993280083178547,11.683248310356598,0.910003662109375,-3.01472328893108,-1.5805023193359347,-6.2286273136981265,3.067622675026257,-3.9045648165170377,0.7435601778451684,2.045292739863413,86.98401703170678,57.093437116974236,2.3240624971810995,7,-0.7249984741210938,2.2350006103515625,0.005001068115234375,-0.8649978637695312,-2.839996337890625,0,-0.025558707858050478,1.2020345252774354,80.97000122070312,-1.4042432309590287,79.37000274658203,4.391395209978106,79.47000122070312,-0.025558707858050478 11126,2016-07-12,82.41999816894531,82.63999938964844,80.37999725341797,81.29000091552734,3866600.0,0.017656505036351966,1.8789841726478864,56.509347577260584,42.388341006773956,27.41487857680301,-1.6687618003870028,0.5636498875678626,0.36589380056516063,-1.047559758637064,11.140882220272614,2.2600021362304688,-3.271540483262555,-0.00550193786621378,-4.469780418476489,4.4587765427440615,-2.2376411781713443,2.2266373024389168,-4.1699981689453125,94.98858197516189,61.75262610443537,2.2321392403051377,7,-1.9749984741210938,0.8050003051757812,-0.6949996948242188,-1.8649978637695312,-4.989997863769531,1,-0.04282939647803741,1.16666515290506,80.98999786376953,1.2020345252774354,80.97000122070312,-1.4042432309590287,79.37000274658203,-0.04282939647803741 11127,2016-07-13,82.95999908447266,83.5199966430664,82.43000030517578,82.68000030517578,2772600.0,0.006551819067266207,-1.7948667788254626,0.24778713262350535,45.767201284751906,29.856147704488222,-2.191533018042577,-0.15687598594590213,-0.22057332060079204,-1.5085137119150005,11.286659005561356,1.0999984741210938,-3.056745351719016,0.6439990997314453,-3.6428091059654406,4.930807305428331,-1.4994050031169905,2.787403202579881,-4.622199096679694,87.50004257478687,50.423703542886955,2.1434041028484403,7,-2.075000762939453,0.2649993896484375,-0.1399993896484375,-1.5999984741210938,-6.019996643066406,2,-0.057979720487895015,1.8789841726478864,82.41999816894531,1.16666515290506,80.98999786376953,1.2020345252774354,80.97000122070312,-0.057979720487895015 11128,2016-07-14,83.63999938964844,84.6500015258789,83.38999938964844,83.58000183105469,3588100.0,0.008196725080521938,-4.727250658898599,0.21427792915531335,47.21029424573457,32.23397640511321,-2.83583779351477,-0.9808901377898991,-0.9114044708582298,-2.127064418442245,11.40165971195432,1.69000244140625,-2.6642370798162034,1.3834995269775447,-2.7878666676110413,5.554865721566131,-0.7021835703167483,3.4691826242718378,-5.094911535644542,78.27953107951795,37.66865605475783,2.0856830972942895,7,-2.1899986267089844,-0.41500091552734375,-0.44750022888183594,-2.259998321533203,3.6800003051757812,3,-0.06755142954458426,-1.7948667788254626,82.95999908447266,1.8789841726478864,82.41999816894531,1.16666515290506,80.98999786376953,-0.06755142954458426 11129,2016-07-15,83.41000366210938,83.95999908447266,82.87999725341797,83.95999908447266,2774600.0,-0.0027498293784962158,2.9273120725769535,-9.166963377416073,59.07627757563837,35.86590722353878,-2.496876045880896,-0.9334291927876706,-0.655805164318636,-1.816214016228244,11.973558824108132,1.0800018310546875,-2.3752181190841384,1.2390037536621037,-2.7514090483620066,5.229416555686214,-0.7562026473499515,3.234210154674159,-4.498620987792975,70.96026643891666,24.86509032295922,1.995206401012057,7,-1.9600028991699219,-0.7050018310546875,-0.04250526428222656,-1.8550033569335938,4.549995422363281,4,-0.07684933917610226,-4.727250658898599,83.63999938964844,-1.7948667788254626,82.95999908447266,1.8789841726478864,82.41999816894531,-0.07684933917610226 11130,2016-07-18,83.81999969482422,83.91999816894531,81.95999908447266,83.20999908447266,2489100.0,0.004915429980985486,3.8395184989827444,-1.109101249843943,68.88111919203057,41.00613749073028,-2.7369288088557227,-1.596998244842041,-1.0033122670794512,-2.171849321081794,12.272951865018642,1.9599990844726562,-2.0936296712573608,1.7579998016357479,-1.8970316719988602,5.413031275270356,-0.06951593518155619,3.585515538453052,-4.564299889414073,80.5620374572522,29.179442674727724,1.827515736817304,7,-2.3699989318847656,-1.2000007629394531,-0.4525012969970703,-2.2649993896484375,4.269996643066406,0,-0.06609402213907944,2.9273120725769535,83.41000366210938,-4.727250658898599,83.63999938964844,-1.7948667788254626,82.95999908447266,-0.06609402213907944 11131,2016-07-19,83.26000213623047,83.31999969482422,82.47000122070312,82.81999969482422,2487600.0,-0.006680953956485491,2.035722070844687,0.7213147559846912,61.27101743601003,44.99037699601178,-1.716232021106606,-1.2864658809159266,-0.3941040929960593,-1.56977577713468,12.395442413137472,1.3499984741210938,-1.8247421127803847,1.3145019531250028,-1.9996929847460478,4.6286968909960535,-0.3425955158105154,2.971599422060521,-3.6806442275921967,48.32720713361922,-5.4072639800901285,1.6570974689355238,7,-1.4150009155273438,-0.6400032043457031,0.48999595642089844,-1.7050018310546875,4.159996032714844,1,-0.06137401488400818,3.8395184989827444,83.81999969482422,2.9273120725769535,83.41000366210938,-4.727250658898599,83.63999938964844,-0.06137401488400818 11132,2016-07-20,82.80999755859375,83.45999908447266,82.75,83.04000091552734,2297600.0,-0.005404811026793133,-3.057155313351499,-0.5227320016645859,57.50575068078722,48.80702197540608,-0.8298974217530173,-0.9879237664027585,0.12894345785402095,-1.0778091196180242,13.082925812128037,0.7099990844726562,-1.5522728727806623,0.928497314453125,-2.258318965822326,4.115313594728576,-0.6649108256846006,2.5219054545908506,-2.926401032921035,31.598427608740042,-23.67998420086371,1.5934081401377238,7,-0.4849967956542969,-0.18999862670898438,0.9400005340576172,-1.2549972534179688,4.480003356933594,2,-0.06496796778204528,2.035722070844687,83.26000213623047,3.8395184989827444,83.81999969482422,2.9273120725769535,83.41000366210938,-0.06496796778204528 11133,2016-07-21,82.22000122070312,83.62000274658203,82.11000061035156,83.05999755859375,3083900.0,-0.00712469937549709,-1.8490671964069787,3.652104687033536,56.71982627903278,51.998500333975514,0.23119884648683353,-0.5605571097646305,0.6825046004264266,-0.4601921554216517,13.855352290105575,1.5100021362304688,-1.0399601434616557,0.42350082397460653,-2.621932345822799,3.468933993772012,-1.0992157609240962,1.9462174088733093,-2.050420395018037,13.000106811523438,-42.71469114132389,1.5227165848987017,7,0.2949981689453125,0.3999977111816406,1.7974967956542969,-0.6650009155273438,4.519996643066406,3,-0.0642179360363152,-3.057155313351499,82.80999755859375,2.035722070844687,83.26000213623047,3.8395184989827444,83.81999969482422,-0.0642179360363152 11134,2016-07-22,80.12000274658203,82.19999694824219,79.83999633789062,82.19999694824219,4753500.0,-0.025541211906383587,1.2692376819780729,2.4761943687556767,46.36871746493601,53.90983835174393,2.4562457341026516,1.276462433114375,2.718012957890025,1.6416045031347153,14.862538563600058,2.3800048828125,-0.6048243462892913,-1.4679977416992216,-4.361849862382996,1.4258543789845533,-2.914923802041116,-0.021071681357327066,4.529998779296875,6.8628990938228105,-48.15747935389616,1.446926060341888,7,2.1249961853027344,2.4999961853027344,4.202495574951172,1.6149940490722656,6.80999755859375,4,0.08986516102621267,-1.8490671964069787,82.22000122070312,-3.057155313351499,82.80999755859375,2.035722070844687,83.26000213623047,0.08986516102621267 11135,2016-07-25,77.91999816894531,79.0999984741211,76.87000274658203,79.02999877929688,7436300.0,-0.027458867975769907,2.5679931640625,0.5336556272443503,44.42461662433405,54.136091198139496,4.665613488693182,3.3488824843796863,4.818574046687388,3.8180186611472493,15.378181367566935,3.25,-0.16276163050221726,-3.478002166748041,-6.802334188909867,-0.15367014458621497,-5.140168177828954,-1.815836155667128,6.633803253173824,15.555487738715279,-42.6564430049712,1.6621660110809158,7,2.8400039672851562,4.010002136230469,6.280000686645508,3.8149986267089844,7.8000030517578125,0,0.12885011744685526,1.2692376819780729,80.12000274658203,-1.8490671964069787,82.22000122070312,-3.057155313351499,82.80999755859375,0.12885011744685526 11136,2016-07-26,78.98999786376953,79.98999786376953,78.55999755859375,78.68000030517578,4139800.0,0.013732029260373757,-4.199972256901096,-0.27927692624922673,47.99664510097495,54.38380717771983,3.417263239666312,2.2700423222244837,3.713673760928799,2.701191136727232,15.152231159248371,2.0699996948242188,0.1608801991297355,-2.3285022735595646,-5.807645236382498,1.1506406892633692,-4.068073754971039,-0.5889307921480906,5.256451611328117,31.407335069444443,-29.085423765317245,1.73957148141147,7,1.7700042724609375,2.94000244140625,5.210000991821289,2.7849998474121094,5.560005187988281,1,0.11520444005854324,2.5679931640625,77.91999816894531,1.2692376819780729,80.12000274658203,-1.8490671964069787,82.22000122070312,0.11520444005854324 11137,2016-07-27,78.44999694824219,79.5,78.38999938964844,79.36000061035156,2496500.0,-0.006836320168772003,-1.1553435453764334,-2.9355188029139594,46.296270132371944,54.28224894290177,3.6322082687558606,2.718667590866602,4.174383792545143,3.1714285029678706,15.18971609828425,1.1100006103515625,0.455939601262088,-2.722003173828128,-6.429502072602446,0.9854957249461904,-4.575752623215294,-0.8682537244409616,5.50139465771484,23.40732150607639,-39.21848391070904,1.853749449387162,7,1.9650039672851562,2.6850051879882812,5.750001907348633,3.4000015258789062,5.100006103515625,2,0.11434036417644644,-4.199972256901096,78.98999786376953,2.5679931640625,77.91999816894531,1.2692376819780729,80.12000274658203,0.11434036417644644 11138,2016-07-28,78.16999816894531,78.55999755859375,77.80999755859375,78.4800033569336,4712400.0,-0.0035691369048950206,2.191532879892213,0.3406636708139106,37.387363237835224,51.87236957203475,3.413673297068925,2.883447711738768,4.384065587302359,3.3665535326990152,15.52787204090604,0.75,0.45561543383975334,-2.8350017547607393,-6.7721752651246305,1.1021717556031518,-4.803588509942685,-0.8664149995787938,5.498137882636712,24.39018455138968,-33.7123343504898,1.968586755181948,7,2.2250022888183594,2.740001678466797,5.770002365112305,3.8050003051757812,5.8800048828125,3,0.11666883664077088,-1.1553435453764334,78.44999694824219,-4.199972256901096,78.98999786376953,2.5679931640625,77.91999816894531,0.11666883664077088 11139,2016-07-29,77.70999908447266,78.18000030517578,77.12999725341797,77.2699966430664,3753900.0,-0.005884598890209536,-1.9166701987877761,-1.4193389609430758,35.788558546050766,48.19541838914811,3.3303156512035628,3.247690827429011,4.786295377256707,3.767362251700405,15.687288193621965,1.0500030517578125,0.3427717514652784,-3.128500747680661,-7.332075724750041,1.0750742293887185,-5.230288236215344,-1.0267132591459784,5.68621163490937,26.92300168238194,-26.38912293719274,2.1017874885346886,7,2.535003662109375,3.200000762939453,6.1875,4.2649993896484375,6.760002136230469,4,0.11620124675951993,2.191532879892213,78.16999816894531,-1.1553435453764334,78.44999694824219,-4.199972256901096,78.98999786376953,0.11620124675951993 11140,2016-08-01,77.69000244140625,77.9800033569336,77.18000030517578,77.75,1898600.0,-0.00025732393902966333,2.0769095337304497,-0.13635733111388543,26.65350161701153,44.349027742592725,2.670120108101017,3.177799397519337,4.758382508549715,3.7403846889937284,15.855319393319862,0.8000030517578125,0.13160280923710843,-2.987997436523443,-7.420574231295092,1.4445793582482054,-5.2042858339092675,-0.7717090391376189,5.445159959063773,19.58059679992317,-27.28409390715011,2.216288397385824,8,2.5550003051757812,3.0699996948242188,6.207496643066406,4.304996490478516,6.329994201660156,0,0.11893419453472576,-1.9166701987877761,77.70999908447266,2.191532879892213,78.16999816894531,-1.1553435453764334,78.44999694824219,0.11893419453472576 11141,2016-08-02,77.69999694824219,77.94000244140625,77.36000061035156,77.36000061035156,3483400.0,0.0001286459843206078,-2.411812225114442,-5.6668362156663274,22.60410764140829,40.47106740488395,1.9986805575411353,3.216964902170645,4.844999929659522,3.6935355791698896,15.39246935419391,0.5800018310546875,-0.24346444854752747,-2.9045028686523438,-7.488528634696351,1.6795228973916636,-5.1965157516743545,-0.612489985630333,5.18455906607231,24.050592162657214,-16.9439051206035,2.292012883022005,8,2.5450057983398438,3.0600051879882812,5.760002136230469,4.56500244140625,5.8800048828125,1,0.10321756225812018,2.0769095337304497,77.69000244140625,-1.9166701987877761,77.70999908447266,2.191532879892213,78.16999816894531,0.10321756225812018 11142,2016-08-03,78.30999755859375,78.61000061035156,77.70999908447266,77.76000213623047,1865300.0,0.007850716014286219,-1.7692289634611547,1.6176510187595368,22.035618846638485,36.61726657906236,0.7635187166776944,2.6515502171790644,4.336178147030523,3.0407520645137254,14.620626717014328,0.910003662109375,-0.775757285321717,-2.236502075195318,-6.909459240724161,2.4364550903335243,-4.5729806579597465,0.09997650756911014,4.333976325011449,79.72956950723503,41.65644662826587,2.3364785827644234,8,1.2250022888183594,2.4500045776367188,4.745000839233398,4.194999694824219,3.9200057983398438,2,0.07968338255272078,-2.411812225114442,77.69999694824219,2.0769095337304497,77.69000244140625,-1.9166701987877761,77.70999908447266,0.07968338255272078 11143,2016-08-04,77.73999786376953,78.76000213623047,77.41000366210938,78.4000015258789,2235500.0,-0.007278760217017344,-1.0454645288820559,-1.2000166460902495,21.276529958359063,33.82924574499825,0.7053778721588913,3.2603316726845293,4.94608050156809,3.5817838333511816,14.264298717995638,1.3499984741210938,-1.2448699697131502,-2.725001525878909,-7.539081153721341,2.0890781019635227,-5.132041339800125,-0.3179617119576932,4.67301717435474,37.42323822362016,3.365118479166462,2.407039813921218,8,0.69000244140625,3.0200042724609375,5.315000534057617,4.7649993896484375,5.349998474121094,3,0.07473636927762262,-1.7692289634611547,78.30999755859375,-2.411812225114442,77.69999694824219,2.0769095337304497,77.69000244140625,0.07473636927762262 11144,2016-08-05,78.33999633789062,78.83000183105469,77.70999908447266,78.06999969482422,2460100.0,0.007718015057995187,-1.2626366936136435,-0.40908355296619964,22.76337553267409,31.422441179258257,-0.19407686628062493,2.5857711448659586,4.3663772445113125,2.975172836732952,14.409539123406395,1.1200027465820312,-1.6761497229133084,-1.9935028076171903,-6.892433678879172,2.9054280636447913,-4.442968243248174,0.4559626280137934,3.8512982085719614,70.30272484729664,40.38681345386559,2.449465435630989,8,0.220001220703125,2.4200057983398438,5.005002975463867,4.165000915527344,2.75,4,0.07288750294599433,-1.0454645288820559,77.73999786376953,-1.7692289634611547,78.30999755859375,-2.411812225114442,77.69999694824219,0.07288750294599433 11145,2016-08-08,78.91999816894531,78.98999786376953,78.41000366210938,78.55000305175781,2698600.0,0.007403648942655883,1.2745115638931275,1.3703693238011811,28.47219015974055,29.25305729689888,-0.68985712615995,1.9423226259665967,3.8209211278777104,2.379728966760908,14.698805396195464,0.6500015258789062,-2.08427528409716,-1.3100009918212834,-6.2379126236653235,3.6179106400227568,-3.7739568077433034,1.1539548241007367,3.0584447055220494,95.70553295857185,65.30462058263181,2.4639558159220227,8,-0.6049995422363281,1.8400039672851562,4.767499923706055,3.8050003051757812,1.6500015258789062,0,0.07032441941872358,-1.2626366936136435,78.33999633789062,-1.0454645288820559,77.73999786376953,-1.7692289634611547,78.30999755859375,0.07032441941872358 11146,2016-08-09,78.88999938964844,79.5,78.38999938964844,79.0,3067900.0,-0.00038011632023426944,1.0,-0.29730287033982183,29.710130047371806,27.41015284300998,-0.7549230758502716,1.7858653767823967,3.87841446088197,2.367608797137052,15.552775499222415,1.1100006103515625,-2.243487603429358,-1.1634998321533203,-6.013392856587998,3.6863931922813578,-3.5884463443706522,1.2614466800640116,2.8841058797035117,70.81331678469738,38.88822990771142,2.4249465122173364,8,-0.5750007629394531,1.8700027465820312,4.399999618530273,3.8349990844726562,2.720001220703125,1,0.06502721882504026,1.2745115638931275,78.91999816894531,-1.2626366936136435,78.33999633789062,-1.0454645288820559,77.73999786376953,0.06502721882504026 11147,2016-08-10,78.1500015258789,79.19000244140625,77.98999786376953,78.9800033569336,1780500.0,-0.009380122569333293,-1.08694786843048,7.545429324455542,29.255841625739322,26.506650441665986,-0.06923558079215297,2.2630622457619722,4.58016900838372,3.0676229394434102,16.96912605015668,1.2000045776367188,-2.2341693803911227,-1.6629978179931584,-6.3812870788026,3.0552914428162836,-4.022142448397872,0.6961468124115555,3.427939642562251,35.40665839234869,1.0427575121639876,2.3591446304047183,8,0.16499710083007812,2.6100006103515625,4.442497253417969,4.5749969482421875,3.7999954223632812,2,0.06948176838330156,1.0,78.88999938964844,1.2745115638931275,78.91999816894531,-1.2626366936136435,78.33999633789062,0.06948176838330156 11148,2016-08-11,77.98999786376953,78.47000122070312,77.91999816894531,78.29000091552734,2773000.0,-0.0020473916696776007,-1.5,0.36144866256089714,36.46755905756077,26.582094942944877,0.06990070405375093,2.084976716854456,4.681873096447944,3.184869437231498,18.09458681909937,0.5500030517578125,-2.3608788517107087,-1.540501403808591,-5.961193979701733,2.880191172084551,-3.750847691755169,0.6698448841379872,3.399625767797261,15.642381904278851,-21.28314294069149,2.210346287946573,8,0.3500022888183594,2.7700042724609375,4.4225006103515625,4.7350006103515625,4.120002746582031,3,0.05436601627519422,-1.08694786843048,78.1500015258789,1.0,78.88999938964844,1.2745115638931275,78.91999816894531,0.05436601627519422 11149,2016-08-12,77.0,78.2300033569336,76.83000183105469,77.98999786376953,3812300.0,-0.012693908076505278,-1.1052746307184855,3.29995931030975,43.09309481314824,28.40871640918229,1.0600717099048893,2.7090237929758416,5.561213008359303,4.133264142015037,19.72077020046285,1.4000015258789062,-2.453678515432145,-2.2099990844726562,-6.368071724752554,1.948073555807241,-4.289035404612605,-0.1309627643327076,4.208838796167399,6.366976986072774,-31.88770674261094,2.0790363201399504,8,1.1650009155273438,3.740001678466797,4.965000152587891,5.724998474121094,5.470001220703125,4,0.07909086153104705,-1.5,77.98999786376953,-1.08694786843048,78.1500015258789,1.0,78.88999938964844,0.07909086153104705 11150,2016-08-15,78.27999877929688,78.6500015258789,76.95999908447266,77.1500015258789,2667300.0,0.01662336077008919,-1.2384106629479736,-1.1414138300413839,44.83260278323485,30.87854920271857,-0.14241089384182715,1.0463483144614827,4.134469117872598,2.8413564144719885,21.262144522270503,1.69000244140625,-2.38150407514388,-0.6530002593994197,-4.21312038811611,2.9071198693172704,-2.4330603237577577,1.1270598049589182,2.6661097989637597,54.307039049954,14.558885023841903,1.7800600643583446,8,-0.11499786376953125,2.460002899169922,3.4650001525878906,4.444999694824219,4.7700042724609375,0,0.03589675015857208,-1.1052746307184855,77.0,-1.5,77.98999786376953,-1.08694786843048,78.1500015258789,0.03589675015857208 11151,2016-08-16,78.1500015258789,78.41999816894531,77.73999786376953,78.19000244140625,1947400.0,-0.001660670100219086,1.7200427252613109,-0.03539912633092748,47.67804819285646,33.72770801896502,0.06496408254125186,0.8157102180707909,4.0516105669971125,2.9681481548317947,22.886816627727747,0.6800003051757812,-2.242961901170517,-0.5274974822998075,-3.457853552234525,2.40285858763491,-1.992675517267159,0.937680552667544,2.5491406475493648,55.93217599327579,13.533857160255948,1.4651780349673562,8,0.0149993896484375,2.5900001525878906,3.5949974060058594,4.5749969482421875,6.010002136230469,1,0.030966066816312754,-1.2384106629479736,78.27999877929688,-1.1052746307184855,77.0,-1.5,77.98999786376953,0.030966066816312754 11152,2016-08-17,77.43000030517578,78.30999755859375,77.23999786376953,78.0,2764600.0,-0.009213067263532992,-1.2526200820758278,14.24966622162884,44.63768596686182,36.32339201990976,0.7230464664907998,1.1720829050775023,4.551481514248209,3.6818422430390854,24.762641386802798,1.0699996948242188,-2.021432218890709,-0.9784988403320369,-3.2178444699084565,1.2608467892443826,-2.098171655120254,0.14117397445617996,3.036993447710074,32.96695465539863,-11.225574102223327,1.119672814788213,8,0.7350006103515625,3.3100013732910156,4.404998779296875,5.2949981689453125,5.909996032714844,2,0.05398424756168274,1.7200427252613109,78.1500015258789,-1.2384106629479736,78.27999877929688,-1.1052746307184855,77.0,0.05398424756168274 11153,2016-08-18,76.94000244140625,77.66999816894531,76.7300033569336,77.16000366210938,4041200.0,-0.006328268911769297,-1.9374865889421358,0.38596726051050045,44.444456676945634,38.73240103593993,1.2154485091986515,1.3135827606845965,4.815307518399862,4.157350441069184,26.49238452301197,0.9399948120117188,-1.769525286779384,-1.2044967651367244,-2.659411642488408,0.2504181122149589,-1.931954203812566,-0.47703932646088276,3.3087717961697365,10.937462747061488,-33.975573992102376,0.7274574386758421,8,1.1749992370605469,3.75,5.114995956420898,5.784996032714844,6.6399993896484375,3,0.06511560108997005,-1.2526200820758278,77.43000030517578,1.7200427252613109,78.1500015258789,-1.2384106629479736,78.27999877929688,0.06511560108997005 11154,2016-08-19,87.31999969482422,88.08999633789062,76.94000244140625,76.94000244140625,23735600.0,0.13491027975106795,-1.1483616275163961,-47.18154390345401,77.84848248172187,44.21865573838231,-8.668345992180477,-8.958667297202538,-5.6674934633824705,-6.170856929727762,27.265118738064032,11.149993896484375,-1.2836293892908088,8.815500640869146,4.517400954346314,13.113600327391978,6.666450797607723,10.96455048413057,-10.589996337890625,93.22185634835192,43.241218589162784,2.1490498432614187,8,-4.909999847412109,-4.909999847412109,-4.982500076293945,-4.595001220703125,-4.269996643066406,4,-0.05966558752497875,-1.9374865889421358,76.94000244140625,-1.2526200820758278,77.43000030517578,1.7200427252613109,78.1500015258789,-0.05966558752497875 11155,2016-08-22,87.95999908447266,88.43000030517578,86.5999984741211,86.9000015258789,7998100.0,0.007329356297356648,-1.2048166191745564,0.1021192523191381,78.62725321641734,49.65389164605402,-8.818530469712371,-9.283920228986432,-6.363714823095762,-6.704841836943302,27.06626703722861,1.8300018310546875,-0.6716790255749174,8.953499984741214,2.9399250260863425,14.967074943396085,5.946712505413785,11.960287464068642,-11.229995727539062,95.98289450174823,40.95746703161595,3.006787479327434,8,-5.379997253417969,-5.379997253417969,-5.882497787475586,-5.2350006103515625,-3.8700027465820312,0,-0.06241471033324131,-1.1483616275163961,87.31999969482422,-1.9374865889421358,76.94000244140625,-1.2526200820758278,77.43000030517578,-0.06241471033324131 11156,2016-08-23,88.08999633789062,88.62999725341797,87.26000213623047,88.4000015258789,5280000.0,0.0014779133102664765,2.5584443893980677,-0.29245839811136065,78.03900793300127,55.07424345797202,-8.388397577266588,-9.167221218508828,-6.538299419173342,-6.719168531512835,27.382956818638384,1.3699951171875,-0.06071670943748586,8.628497314453128,1.3716486560170296,15.885345972889226,5.000072985235079,12.256921643671177,-11.149993896484375,95.46217485298982,41.76216816356235,3.628424329218051,8,-5.409996032714844,-5.409996032714844,-6.054996490478516,-5.364997863769531,-4.2299957275390625,1,-0.05721413889950333,-1.2048166191745564,87.95999908447266,-1.1483616275163961,87.31999969482422,-1.9374865889421358,76.94000244140625,-0.05721413889950333 11157,2016-08-24,87.41999816894531,88.43000030517578,87.3499984741211,87.86000061035156,3796000.0,-0.007605837175601371,-2.7241324879640105,1.4193389609430758,77.59409413045057,59.64385846607088,-7.001442441414753,-8.211779196989582,-5.916112937007938,-5.926641235157632,27.659125575838484,1.0800018310546875,0.468789139372916,7.509999084472653,-0.5481491323497067,15.568147301295014,3.4809249760614733,11.539073192883833,-9.778596038818364,89.83193525141112,32.665505228008975,4.029074108411183,8,-4.739997863769531,-4.739997863769531,-5.187498092651367,-4.694999694824219,-2.0699996948242188,2,-0.03729117564765638,2.5584443893980677,88.08999633789062,-1.2048166191745564,87.95999908447266,-1.1483616275163961,87.31999969482422,-0.03729117564765638 11158,2016-08-25,87.29000091552734,87.69999694824219,86.93000030517578,87.29000091552734,3044600.0,-0.001487042509046299,-1.1388759377781545,-0.0,76.21562020508654,63.324139065175146,-6.049698109743829,-7.761434765862191,-5.82610759830726,-5.676341228160894,27.666561062151384,0.7699966430664062,1.0183472962911964,6.924001693725586,-1.7297279748017758,15.577731362252948,2.597136859461898,11.250866527989274,-8.989283078002927,88.53723753141661,31.667923588636157,4.326864834263682,8,-4.6100006103515625,-4.6100006103515625,-4.817501068115234,-4.56500244140625,-1.94000244140625,3,-0.045251512615508305,-2.7241324879640105,87.41999816894531,2.5584443893980677,88.08999633789062,-1.2048166191745564,87.95999908447266,-0.045251512615508305 11159,2016-08-26,86.73999786376953,87.98999786376953,86.58999633789062,87.33000183105469,3031600.0,-0.006300871187870261,-2.146046033174746,-100.0,72.9460278088083,66.44785295690554,-4.439658236113885,-6.851521404772427,-5.332661118063072,-5.012323402978339,27.37676192333981,1.4000015258789062,1.6731993415145041,5.92249870300293,-3.082878692243497,14.927876098249357,1.4198100053797162,10.425187400626143,-7.819523261291508,7.353012674512972,-42.7612445787736,4.502688697623211,8,-4.05999755859375,-4.05999755859375,-4.17249870300293,-4.0149993896484375,-2.0400009155273438,4,-0.036430667633607916,-1.1388759377781545,87.29000091552734,-2.7241324879640105,87.41999816894531,2.5584443893980677,88.08999633789062,-0.036430667633607916 11160,2016-08-29,86.93000030517578,87.05000305175781,86.3499984741211,86.66000366210938,2007600.0,0.0021904824312384275,1.7451044923481982,-0.4576183518032405,73.37211019868819,69.30274873533128,-3.658335314828065,-6.65499843771795,-5.60654764202431,-5.083494035084357,27.021190790006543,0.7000045776367188,2.285339615326535,5.650501251220703,-3.62337219298621,14.924374695427616,1.0135645291172466,10.28743797332416,-7.426954343641356,25.438690420420016,-21.1461117334212,4.6369367221034565,8,-4.25,-4.25,-4.497501373291016,-4.2050018310546875,-1.80999755859375,0,-0.04463358150002161,-2.146046033174746,86.73999786376953,-1.1388759377781545,87.29000091552734,-2.7241324879640105,87.41999816894531,-0.04463358150002161 11161,2016-08-30,85.72000122070312,87.05000305175781,85.51000213623047,87.0,2918900.0,-0.013919234789196433,1.23187748783724,-4.74079516233858,71.42049730553128,72.27861666185011,-1.4098697959168476,-5.073473503642646,-4.4830047775421065,-3.7625685084396707,26.47299425887035,1.5400009155273438,2.9345991190859024,4.039501953124997,-5.276151673942593,13.355155580192587,-0.6183248604087908,8.697328766658785,-5.669338181655689,7.191753978000157,-39.12131276939596,4.657826813533793,8,-3.0400009155273438,-3.0400009155273438,-4.375,-3.1850013732910156,-0.43000030517578125,1,-0.01901545566495888,1.7451044923481982,86.93000030517578,-2.146046033174746,86.73999786376953,-1.1388759377781545,87.29000091552734,-0.01901545566495888 11162,2016-08-31,84.55000305175781,85.48999786376953,83.91999816894531,85.48999786376953,4440300.0,-0.013649068505411255,2.3404433189672664,0.7343716472355339,67.55891445228215,74.84688974799862,0.9792962851766731,-3.5964101494722343,-3.3664839678522327,-2.4783796681455215,26.052392413444238,1.8000030517578125,3.513012458160503,2.5575035095214815,-6.700648501624158,11.815655520667121,-2.0715724960513313,7.186579515094294,-3.9845799598481477,15.479236610599049,-33.27948804483593,4.629076005572817,8,-1.7650032043457031,-1.8700027465820312,-3.2050018310546875,-2.015003204345703,1.75,2,-0.008160880147855987,1.23187748783724,85.72000122070312,1.7451044923481982,86.93000030517578,-2.146046033174746,86.73999786376953,-0.008160880147855987 11163,2016-09-01,83.55000305175781,84.81999969482422,83.37999725341797,84.5,2996600.0,-0.011827320684871467,-1.232547136334603,1.01064062918503,67.52275961390094,73.69958720712962,3.369911174297144,-2.254405998126316,-2.427203614220815,-1.3824167138136971,25.393497842156176,1.44000244140625,4.114126498837081,1.2670032501220732,-7.7917847167275625,10.325791216971709,-3.2623907333027518,5.796397233546898,-2.500705510157644,3.6877608640246784,-48.34988986473168,4.529393983424819,9,2.4549942016601562,-0.8700027465820312,-2.7750015258789062,-1.0150032043457031,3.9399948120117188,3,0.021543930061237893,2.3404433189672664,84.55000305175781,1.23187748783724,85.72000122070312,1.7451044923481982,86.93000030517578,0.021543930061237893 11164,2016-09-02,84.05000305175781,84.19000244140625,83.73999786376953,83.94999694824219,2071200.0,0.005984440236229016,1.3684147124959847,-0.10526992081466133,66.10834173234653,72.30859704223286,2.634307858236994,-2.429241508677322,-2.9952932438285416,-1.8122709553774996,24.74909365309853,0.6399993896484375,4.880813043466858,1.4815029144287166,-7.41246432092484,10.375470149782274,-2.965480703248062,5.928486532105495,-2.5458635274485744,18.256259939505444,-32.110712271872174,4.446983617676779,9,1.9549942016601562,-1.3700027465820312,-3.397502899169922,-1.5150032043457031,3.0,4,0.015466928913289157,-1.232547136334603,83.55000305175781,2.3404433189672664,84.55000305175781,1.23187748783724,85.72000122070312,0.015466928913289157 11165,2016-09-06,84.47000122070312,84.63999938964844,83.81999969482422,83.93000030517578,2906700.0,0.0049970036132738205,-1.1578878682929277,5.399679584986268,67.36264671397174,71.1223346845629,1.8631185560520152,-2.5424828165944575,-3.3970530402392143,-2.1461953175434587,24.26242439301778,0.8199996948242188,5.784412863416577,1.6240009307861385,-7.1359752249717445,10.383977086544022,-2.75598714709281,6.003989008665087,-2.538310232647362,29.700333655555212,-19.138040081543892,4.3799880778789415,9,1.43499755859375,-1.7900009155273438,-3.8924999237060547,-1.9350013732910156,2.470001220703125,1,0.0027228095680753572,1.3684147124959847,84.05000305175781,-1.232547136334603,83.55000305175781,2.3404433189672664,84.55000305175781,0.0027228095680753572 11166,2016-09-07,84.0199966430664,84.4000015258789,83.7699966430664,84.19999694824219,2186600.0,-0.0053273892640411935,1.1723951961906265,-0.3333333333333333,68.37701904583597,70.09821523071685,1.8719336079151816,-1.7796918164323756,-2.8969119364676317,-1.6083470572965837,24.118622578764068,0.7000045776367188,5.288072668357586,0.9174964904785128,-7.653127713383228,9.488120694340253,-3.3678156114523574,5.202808592409383,-1.686407279088911,30.331715853949564,-19.666861675845137,4.285312101930871,9,1.6650009155273438,-1.339996337890625,-3.5174942016601562,-1.4849967956542969,2.3199996948242188,2,0.013092194090279063,-1.1578878682929277,84.47000122070312,1.3684147124959847,84.05000305175781,-1.232547136334603,83.55000305175781,0.013092194090279063 11167,2016-09-08,83.58000183105469,83.9800033569336,83.25,83.87000274658203,2234600.0,-0.00523678683160278,1.862746271336036,1.6111134658585173,68.56824173076414,69.2485065113477,1.9108929137361486,-0.961324605493246,-2.4366498592247154,-1.0962263516468624,23.668699941535472,0.7699966430664062,4.656648864076459,0.2060016632080135,-8.042004366293838,8.454007692709865,-3.9180013515429124,4.330004677958939,-0.8686279937107599,21.01922899364865,-32.519103554811636,4.1240030147509295,9,2.039997100830078,-0.9000015258789062,-3.0774993896484375,-1.0450019836425781,2.8199996948242188,3,0.020459428655304146,1.1723951961906265,84.0199966430664,-1.1578878682929277,84.47000122070312,1.3684147124959847,84.05000305175781,0.020459428655304146 11168,2016-09-09,82.2300033569336,83.36000061035156,82.20999908447266,83.19999694824219,3112100.0,-0.016152170908657393,-1.2772259278003972,3.3447949277840623,21.242928793968204,63.503717731921014,2.757644405913183,0.7616621985478389,-1.0858444401397946,0.25427278170440104,23.109547929378227,1.3700027465820312,3.9647705189944276,-1.355997085571289,-9.23084688546605,6.518852714323472,-5.293421985518663,2.5814278143760845,6.399993896484375,0.8232209855418282,-45.72516439042837,3.9374248999473798,9,2.3999977111816406,0.4499969482421875,-2.0825023651123047,0.3049964904785156,4.239997863769531,4,0.04949531227862991,1.862746271336036,83.58000183105469,1.1723951961906265,84.0199966430664,-1.1578878682929277,84.47000122070312,0.04949531227862991 11169,2016-09-12,83.08999633789062,83.66000366210938,81.7699966430664,82.0199966430664,3635300.0,0.010458384359101736,-1.4076527215562025,-1.103099756958919,23.153191271015558,57.923837851068505,1.4812157732042124,0.40191613776511304,-1.9198687828308891,-0.6305512469373014,22.083515891939516,1.8900070190429688,3.300794203117107,-0.8005039215087919,-8.049158206563192,6.448150363545608,-4.424831064035999,2.823823221018415,5.411600952148433,45.99297671043153,5.462357159670411,3.6243271425272017,9,1.3200035095214844,-0.40999603271484375,-3.4949951171875,-0.5549964904785156,3.5200042724609375,0,0.052954648210429944,-1.2772259278003972,82.2300033569336,1.862746271336036,83.58000183105469,1.1723951961906265,84.0199966430664,0.052954648210429944 11170,2016-09-13,81.08999633789062,82.70999908447266,80.8499984741211,82.4000015258789,3166300.0,-0.024070286293753962,-1.0782119095213942,-1.2243042631927956,18.007275131352657,51.989035387270874,2.867211333625974,2.764990521735328,0.08790838704013026,1.3560477357622602,21.50443642760479,2.2399978637695312,2.5934397861603316,-2.9410037994384766,-9.831874778339184,3.949867179462231,-6.386439288888823,0.5044316900118702,7.142336926269522,6.760497393113349,-25.713675160460262,3.4454354894503507,9,2.0800018310546875,1.5900039672851562,-1.4299964904785156,1.4450035095214844,5.470001220703125,1,0.07349866793719761,-1.4076527215562025,83.08999633789062,-1.2772259278003972,82.2300033569336,1.862746271336036,83.58000183105469,0.07349866793719761 11171,2016-09-14,80.56999969482422,81.41999816894531,80.3499984741211,80.94000244140625,2452900.0,-0.00641258683623136,-1.6419576335841912,0.2824437261582365,18.25761084379519,46.511112764105654,2.883037755510159,3.663408018367903,0.6655718536706843,1.8594835566419476,20.97816980692646,1.0699996948242188,1.931859599697674,-3.5820003509521428,-10.113689072151757,2.949688370247472,-6.847844711551943,-0.31615599035234254,7.219393481933579,6.060631536469717,-18.366765557775377,3.265844360599807,9,2.0149993896484375,2.1100006103515625,-1.0324993133544922,1.9650001525878906,5.540000915527344,2,0.07906171987972876,-1.0782119095213942,81.08999633789062,-1.4076527215562025,83.08999633789062,-1.2772259278003972,82.2300033569336,0.07906171987972876 11172,2016-09-15,81.61000061035156,81.77999877929688,80.43000030517578,80.77999877929688,2149400.0,0.012908041696246375,1.307693310901574,-2.243231540095264,25.72647226256096,41.86708083617899,1.544568083634914,3.1121818649686617,-0.31315984652218276,0.8150284230345903,20.0940933925434,1.3499984741210938,1.2139810963709294,-2.7509994506835938,-8.60990017127095,3.1079012699037634,-5.680449810977265,0.1784509096100777,5.584240990195298,38.06647013131297,20.85012707154543,2.9294503602936772,9,0.8849983215332031,1.0699996948242188,-2.072500228881836,0.9249992370605469,4.819999694824219,3,0.057958530721283985,-1.6419576335841912,80.56999969482422,-1.0782119095213942,81.08999633789062,-1.4076527215562025,83.08999633789062,0.057958530721283985 11173,2016-09-16,81.94999694824219,82.06999969482422,80.69000244140625,81.19999694824219,3596000.0,0.004166111203870004,1.7878577703796181,0.9036124643809174,29.15575210074269,37.76123754377857,1.0658259001478996,3.3379024004053264,-0.5834492005135701,0.4563829765812102,18.850933596686698,1.3799972534179688,0.5739106344068432,-2.6615028381347656,-7.528981099032919,2.2059754227633874,-5.095241968583849,-0.227763707685682,4.696705202190614,48.33824671717579,28.640183887618086,2.4337391304490783,9,0.5450019836425781,0.7300033569335938,-2.412496566772461,0.5850028991699219,4.75,4,0.054301461175736865,1.307693310901574,81.61000061035156,-1.6419576335841912,80.56999969482422,-1.0782119095213942,81.08999633789062,0.054301461175736865 11174,2016-09-19,82.11000061035156,82.70999908447266,81.88999938964844,82.29000091552734,2073700.0,0.00195245476592798,-1.6451485879529932,-0.24000040690104166,28.970303238902247,33.49542160210417,0.6724034732779955,2.917128439018825,-0.7220300397540598,0.2578736534948973,17.442927538631338,0.8199996948242188,0.04866795883191344,-2.240999221801758,-7.055515840640211,2.573517397036696,-4.6482575312209775,0.1662590876174619,4.0329652459763,74.57634241748295,53.30746870872233,2.4072583094192246,9,0.2649993896484375,0.5699996948242188,-2.559999465942383,0.4249992370605469,4.409996032714844,0,0.05309950770846661,1.7878577703796181,81.94999694824219,1.307693310901574,81.61000061035156,-1.6419576335841912,80.56999969482422,0.05309950770846661 11175,2016-09-20,82.47000122070312,83.36000061035156,82.26000213623047,82.5999984741211,1918200.0,0.004384369841378133,-3.0000277434837495,0.7222057389903785,34.68423898661942,29.751779373302334,-0.0012650011884289825,2.239566208975674,-1.0566275466930222,-0.1264757924097495,15.772232458026664,1.25,-0.42108968293008786,-1.6064987182617188,-6.174332136344219,2.9613346998207817,-3.890415427302969,0.6774179907795315,3.209527245048193,70.43193494995272,45.42508219033964,2.28391670904125,9,-0.30500030517578125,0.20999908447265625,-3.0174999237060547,0.0449981689453125,4.569999694824219,1,0.05020006460978621,-1.6451485879529932,82.11000061035156,1.7878577703796181,81.94999694824219,1.307693310901574,81.61000061035156,0.05020006460978621 11176,2016-09-21,83.05000305175781,83.19000244140625,82.33000183105469,82.83999633789062,2020100.0,0.0070328825326739786,2.510167221997322,-1.6154703914548976,42.514961852985515,26.856970497993597,-0.8195105077710707,1.3308544286779522,-1.6500630824314726,-0.7305750624952339,13.955931819924855,0.8600006103515625,-0.8916166835581265,-0.7744972229003935,-4.949225730731456,3.400231284930669,-2.861861476815932,1.312867031015145,2.2031630146630903,89.41987964826671,60.59679654191369,2.087364253915533,9,-1.0450019836425781,-0.37000274658203125,-3.597501754760742,-0.535003662109375,3.9499969482421875,2,0.04226362887245738,-3.0000277434837495,82.47000122070312,-1.6451485879529932,82.11000061035156,1.7878577703796181,81.94999694824219,0.04226362887245738 11177,2016-09-22,84.16000366210938,84.23999786376953,83.19000244140625,83.38999938964844,2790600.0,0.013365449362594095,1.258072455207718,3.6665697885635398,53.010864931711964,30.386741179965128,-2.054654611352859,-0.037839299462120835,-2.7782845741924405,-1.8613372460821012,12.257492303133512,1.1899948120117188,-1.42971295359375,0.49850311279297443,-3.324922748309575,4.321928973895524,-1.4132098177583003,2.410216043344249,0.7009089969275379,97.74663930110357,63.028285733461054,1.9117129305512757,9,-1.8650054931640625,-1.4800033569335938,-4.707502365112305,-1.6450042724609375,3.0099945068359375,3,0.023170114821657428,2.510167221997322,83.05000305175781,-3.0000277434837495,82.47000122070312,-1.6451485879529932,82.11000061035156,0.023170114821657428 11178,2016-09-23,83.33999633789062,84.1500015258789,83.18000030517578,83.7699966430664,2561300.0,-0.009743432610946234,-1.5866962351098135,-0.5584388561916652,46.602837697542974,32.992257449579284,-1.185281573723742,0.49652786172427454,-2.0083241594227275,-1.052859820660288,10.709005491670837,0.9800033569335938,-2.0017376969733647,-0.12400398254393963,-3.545161173354259,3.29715320826638,-1.8345825779491065,1.5865746128612273,1.1600431863530218,61.70203786130076,23.872691487960452,1.7105785954051609,9,-1.0449981689453125,-0.6599960327148438,-3.8874950408935547,-0.8249969482421875,4.9600067138671875,4,0.03707708307014035,1.258072455207718,84.16000366210938,2.510167221997322,83.05000305175781,-3.0000277434837495,82.47000122070312,0.03707708307014035 11179,2016-09-26,83.58000183105469,83.83000183105469,83.19999694824219,83.2699966430664,3409600.0,0.002879835657671359,-1.7999932183849583,-0.720941785986764,45.66699601072721,36.06555976950979,-1.5069411297062913,0.008058193459106633,-2.2892049519764015,-1.2836367052643567,9.276445075384707,0.6300048828125,-2.568189414012309,0.2740013122558622,-2.7825712846348267,3.330573909146551,-1.2542849861894751,1.8022876107011996,0.6599960327148438,66.66679510792919,26.66041462043502,1.5282862984453425,9,-1.285003662109375,-0.7950019836425781,-4.177499771118164,-1.1150016784667969,4.5099945068359375,0,0.03732944542755745,-1.5866962351098135,83.33999633789062,1.258072455207718,84.16000366210938,2.510167221997322,83.05000305175781,0.03732944542755745 11180,2016-09-27,83.05000305175781,83.55000305175781,82.80000305175781,83.22000122070312,2797900.0,-0.006341215215192153,-1.2388120886378646,-0.5483720128959221,45.3140399308563,39.071829668072134,-0.7483769949522525,0.24503640077035982,-1.8203002840701572,-0.7317496844481468,7.8089889783650435,0.779998779296875,-2.329029036776049,-0.06199760437012003,-2.598342363745232,2.474347155004992,-1.330169984057676,1.2061747753174359,1.0999984741210938,37.69647728952214,-3.3877103998678493,1.268172379687559,9,-0.7150039672851562,1.4399948120117188,-0.6400032043457031,-0.5850028991699219,5.1100006103515625,1,0.04178198029861657,-1.7999932183849583,83.58000183105469,-1.5866962351098135,83.33999633789062,1.258072455207718,84.16000366210938,0.04178198029861657 11181,2016-09-28,84.08999633789062,84.16999816894531,82.69999694824219,82.72000122070312,3389500.0,0.01252249545956885,-1.085102698958942,-8.058881608473207,52.32874268936581,42.02763749327267,-1.3818676417436109,-0.9732321428892874,-2.8925093398663364,-1.7475767922675516,6.897308879556066,1.470001220703125,-2.133804723385012,1.0594959259033203,-1.2152591364585135,3.334250988265154,-0.07788160527759658,2.196873457084237,-3.7399978637695312,90.25964696731748,44.710835013530144,1.1373775311809158,9,-1.6249961853027344,0.40000152587890625,-1.5099945068359375,-1.5099945068359375,4.2100067138671875,2,0.03508151630525713,-1.2388120886378646,83.05000305175781,-1.7999932183849583,83.58000183105469,-1.5866962351098135,83.33999633789062,0.03508151630525713 11182,2016-09-29,83.86000061035156,84.91000366210938,83.47000122070312,84.08999633789062,2725500.0,-0.002735114015404272,-1.8515054916831593,-0.16788069143722711,58.29093700351666,45.26488026024756,-0.8930600265287438,-0.8406823638650565,-2.683558959753526,-1.4806156191114752,6.9523754924974535,1.44000244140625,-1.6432027211774312,0.8640003204345703,-1.333333109388164,3.0613337502573046,-0.23466639447678972,1.9626670353459303,-3.4336021423339815,52.488694031138884,1.2294211772248005,1.0986667149113645,9,-0.45999908447265625,0.529998779296875,-1.1800003051757812,-1.1800003051757812,4.1999969482421875,3,0.03744335042684033,-1.085102698958942,84.08999633789062,-1.2388120886378646,83.05000305175781,-1.7999932183849583,83.58000183105469,0.03744335042684033 11183,2016-09-30,85.3499984741211,85.48999786376953,84.18000030517578,84.22000122070312,3157800.0,0.017767682481814928,-1.1652868591461376,-4.913122802361839,60.803070430404375,48.801854392636685,-2.067464399019414,-2.3072065247544344,-4.158701919676844,-2.97618231402393,7.397835543246824,1.6299972534179688,-1.0484991417214928,2.263998413085943,-0.16419960509914233,4.692196431271029,1.0498994039934075,3.478097422178479,-4.744255798339836,94.98210237604972,41.278051503896044,1.2140990090925394,9,-1.4749984741210938,-1.1800003051757812,-2.6699981689453125,-2.6699981689453125,3.6500015258789062,4,0.021323956969677704,-1.8515054916831593,83.86000061035156,-1.085102698958942,84.08999633789062,-1.2388120886378646,83.05000305175781,0.021323956969677704 11184,2016-10-03,85.3499984741211,85.80000305175781,84.23999786376953,84.61000061035156,2679600.0,0.0,-1.1081103372906431,0.6548669578896908,75.17732031466296,53.301085651308185,-1.7428137887226143,-2.3239717567129787,-4.075841154776214,-2.9832447877717527,7.927432354411776,1.5600051879882812,-0.5641827186018986,2.1989986419677763,-0.4013486756089293,4.799345959544482,0.8988249831794235,3.499172300756129,-4.451200487060532,85.48375188273397,24.774165006549694,1.3001736587883552,10,-1.2849960327148438,-1.1800003051757812,-2.6699981689453125,-2.6699981689453125,3.6399993896484375,0,0.03456361605596503,-1.1652868591461376,85.3499984741211,-1.8515054916831593,83.86000061035156,-1.085102698958942,84.08999633789062,0.03456361605596503 11185,2016-10-04,84.69999694824219,86.23999786376953,84.6500015258789,85.55000305175781,2126300.0,-0.007615718072637057,-2.3473714643665975,-1.1486602125926613,74.0395538182926,56.803818091897874,-0.8305643000110337,-1.7453405747093882,-3.277899955052632,-2.348148949612863,8.357990185162148,1.589996337890625,-0.1436936314450179,1.5374973297119112,-1.089310291238931,4.164304950662753,0.22409351923649012,2.8509011401873323,-3.4091025560058483,56.49716052974709,-10.665583121548693,1.3134038104754215,10,-0.22999954223632812,-0.9999961853027344,-2.0199966430664062,-2.0199966430664062,5.410003662109375,1,0.040023606986904214,-1.1081103372906431,85.3499984741211,-1.1652868591461376,85.3499984741211,-1.8515054916831593,83.86000061035156,0.040023606986904214 11186,2016-10-05,85.12000274658203,85.77999877929688,84.51000213623047,85.0,1782800.0,0.0049587463219922245,-1.309088008655907,-0.1411786881125911,72.02006423234687,58.915951347523965,-1.0348914870138373,-2.1910474126040924,-3.5765299456158886,-2.7539446332042843,8.79666006154455,1.2699966430664062,0.30773813025635377,1.9025028228759737,-0.8432720556145483,4.648277701366496,0.5296153836307127,3.2753902621212347,-3.33419800719237,59.566914278002244,-10.810499460571265,1.3728874392452621,10,-0.6500053405761719,-1.4200019836425781,-2.44000244140625,-2.44000244140625,5.5799942016601705,2,0.03571429531761172,-2.3473714643665975,84.69999694824219,-1.1081103372906431,85.3499984741211,-1.1652868591461376,85.3499984741211,0.03571429531761172 11187,2016-10-06,85.29000091552734,86.0199966430664,85.05000305175781,85.12999725341797,2029200.0,0.0019971588752343283,-5.06261027132707,1.3333333333333333,71.41025252283191,61.67233077255607,-1.14852229337383,-2.3466839030405566,-3.6032659000771616,-2.927121721622214,9.606459695371674,0.9699935913085938,0.6690596683180843,1.9870010375976506,-0.9087027267195538,4.882704801914855,0.5391491554390484,3.4348529197562527,-3.0587768636996913,53.88358863441083,-18.485127201886357,1.4478518821586055,10,-0.8200035095214844,-1.9950027465820312,-2.6100006103515625,-2.6100006103515625,5.80999755859375,3,0.03529138356103001,-1.309088008655907,85.12000274658203,-2.3473714643665975,84.69999694824219,-1.1081103372906431,85.3499984741211,0.03529138356103001 11188,2016-10-07,86.30000305175781,86.66999816894531,85.12000274658203,85.27999877929688,2922700.0,0.011841975910292124,-1.3134323259468446,6.374880793438871,74.21964165697925,64.84484695547297,-1.8936269209170575,-3.2002146382660044,-4.446289173684718,-3.9275960583701135,10.731576624213575,1.5499954223632812,0.9283584132894163,2.7935031890869197,-0.3464494754843912,5.933455853658231,1.2235268568012714,4.363479521372568,-3.667901618735968,84.77386540242696,12.160420023127827,1.5699763322856533,10,-1.6150054931640625,-2.7900047302246094,-3.567502975463867,-3.6200027465820312,5.319999694824233,4,0.020393910134399285,-5.06261027132707,85.29000091552734,-1.309088008655907,85.12000274658203,-2.3473714643665975,84.69999694824219,0.020393910134399285 11189,2016-10-10,87.48999786376953,89.33999633789062,87.30000305175781,87.41999816894531,3719800.0,0.0137890471602653,-12.161674583446137,0.068626864331982,76.47676616799309,68.30737209293261,-2.7610116191829377,-4.262195847925298,-5.437205122772326,-5.091466316148626,12.102230804292963,3.0399932861328125,1.0203650115306147,3.763497924804682,0.16354270689552663,7.363453142713837,1.9635203158501042,5.563475533759259,-4.373348822436867,61.69770817767822,-10.729366694372956,1.7999776089545771,10,-1.470001220703125,-2.645000457763672,-3.1474990844726562,-4.80999755859375,3.7600021362304688,0,0.017259140165732934,-1.3134323259468446,86.30000305175781,-5.06261027132707,85.29000091552734,-1.309088008655907,85.12000274658203,0.017259140165732934 11190,2016-10-11,87.05000305175781,87.79000091552734,86.56999969482422,87.18000030517578,2008100.0,-0.005029087012858646,-1.238526202325207,-1.8571117166212534,71.41328462717242,70.4278767526889,-1.893018225607662,-3.533987775684693,-4.798495000897688,-4.6220517989475525,12.860146204830865,1.220001220703125,1.2631800121271937,3.0255027770996037,-0.6416173079927461,6.6926228621919535,1.191942734553436,4.8590628196457715,-3.062085388907036,52.588073804608285,-16.958789493453324,1.8335600425461736,10,-0.6450042724609375,-2.205005645751953,-2.7075042724609375,-4.370002746582031,4.1999969482421875,1,0.022285982125218817,-12.161674583446137,87.48999786376953,-1.3134323259468446,86.30000305175781,-5.06261027132707,85.29000091552734,0.022285982125218817 11191,2016-10-12,86.94000244140625,87.62000274658203,86.5999984741211,87.12999725341797,2167700.0,-0.001263648552501051,-1.3448300053493287,1.4615294324784318,66.66666666666666,71.35851338192779,-1.4932619660384034,-3.080218126078165,-4.487282420290626,-4.410960582084343,13.41803845383992,1.0200042724609375,1.5206485430122143,2.5970020294189453,-0.9098225363454162,6.103826595183307,0.8435897465367646,4.350414312301126,-2.2027937640499005,44.0559987764495,-21.018133671282186,1.7534122828821832,10,-0.18000411987304688,-2.0950050354003906,-2.647502899169922,-4.260002136230469,4.829994201660156,2,0.03646190568123986,-1.238526202325207,87.05000305175781,-12.161674583446137,87.48999786376953,-1.3134323259468446,86.30000305175781,0.03646190568123986 11192,2016-10-13,86.33999633789062,86.7699966430664,86.12000274658203,86.44999694824219,2437100.0,-0.006901381259104555,-1.3636666296748419,0.5789663895916155,68.47291751228971,72.21071861324837,-0.5637585726581307,-2.2215853284972695,-3.7085530664640487,-3.7145619775504315,14.08515015427177,0.8199996948242188,1.8354595809850167,1.7604961395263672,-1.6054228285912018,5.126415107643936,0.0775366554675827,3.4434556235851517,-0.9583973880594812,28.909844645765954,-35.07930543518992,1.6829594840587832,10,0.4500007629394531,-1.4949989318847656,-2.1574974060058594,-3.6599960327148438,5.620002746582031,3,0.05049804025111104,-1.3448300053493287,86.94000244140625,-1.238526202325207,87.05000305175781,-12.161674583446137,87.48999786376953,0.05049804025111104 11193,2016-10-14,86.4000015258789,87.29000091552734,86.33999633789062,86.87999725341797,1800700.0,0.0006949871500276927,-2.1666497126290625,4.363573311138854,67.75819607941109,71.38637147599817,-0.5131172545131903,-2.035473525165756,-3.5670772471675605,-3.704949357432028,15.057623169567687,0.9500045776367188,2.006604901573411,1.5980010986328068,-1.6211688034811687,4.817171000746782,-0.011583852424180918,3.2075860496897945,-0.46422694171943135,8.69563157059218,-52.684687725952585,1.6095849510569906,10,0.5249977111816406,-1.5550041198730469,-2.250001907348633,-3.720001220703125,5.900001525878892,4,0.05439811186617205,-1.3636666296748419,86.33999633789062,-1.3448300053493287,86.94000244140625,-1.238526202325207,87.05000305175781,0.05439811186617205 11194,2016-10-17,86.47000122070312,86.7300033569336,86.30000305175781,86.43000030517578,1118700.0,0.0008101816387497962,-1.8667124437323568,-0.08333598245223639,72.86096338500516,71.25541698341068,-0.4554303807384059,-1.857310307393604,-3.449971133697659,-3.7177894776512517,16.47134441365668,0.43000030517578125,2.1468786415330356,1.4500007629394531,-1.5869434749907043,4.486945000869611,-0.0684713560256256,2.968472881904532,2.8699951171875,20.95801544154598,-41.624591571637616,1.5184721189650778,10,0.4549980163574219,-1.6250038146972656,-2.815000534057617,-3.7900009155273438,5.540000915527358,0,0.05955824509281804,-2.1666497126290625,86.4000015258789,-1.3636666296748419,86.33999633789062,-1.3448300053493287,86.94000244140625,0.05955824509281804 11195,2016-10-18,86.61000061035156,87.12000274658203,85.80999755859375,87.12000274658203,1882000.0,0.001619051551660089,4.137253728663964,-12.749761586877742,69.14896330702854,70.93640576948643,-0.33078947539229375,-1.7615648870797287,-3.4160782467341733,-3.7957221155728007,18.07462759257012,1.3100051879882812,2.1530100673281964,1.383000183105466,-1.481593792875131,4.247594159086063,-0.04929680488483257,2.8152971710957644,2.669195861816405,44.19893694597477,-14.267921226969683,1.4322969879902985,10,0.5849990844726562,-1.7650032043457031,-3.065000534057617,-3.9300003051757812,15.55999755859375,1,0.053573482934416106,-1.8667124437323568,86.47000122070312,-2.1666497126290625,86.4000015258789,-1.3636666296748419,86.33999633789062,0.053573482934416106 11196,2016-10-19,86.55999755859375,86.93000030517578,85.94999694824219,86.5,1915300.0,-0.0005773357742228091,1.4499990463293215,-0.1176417789878379,71.09369598336794,70.9012328206571,-0.06151065804250777,-1.5126746896581267,-3.188211577868458,-3.6869854612794057,19.76455418669858,0.9800033569335938,2.0378791114914776,1.1574974060058594,-1.5724372098185029,3.8874320218302216,-0.20746990190632175,2.5224647139180405,2.580430957031254,50.675560733451206,-8.194406796447836,1.364967307912179,10,0.6700019836425781,-1.7150001525878906,-3.634998321533203,-3.8799972534179688,17.360000610351562,2,0.054182099973276054,4.137253728663964,86.61000061035156,-1.8667124437323568,86.47000122070312,-2.1666497126290625,86.4000015258789,0.054182099973276054 11197,2016-10-20,86.11000061035156,86.44999694824219,85.33000183105469,86.38999938964844,1951800.0,-0.005198670990460452,4.600061036087586,-4.6668362156663274,57.08956126778706,68.9978905551913,0.5777970584107095,-0.9582272370271028,-2.538056861142991,-3.208856556501175,20.72522009166768,1.2299957275390625,1.9732183185568175,0.6100006103515625,-2.0719552449186835,3.2919564656218085,-0.7309773172835605,1.9509785379866855,2.897210666992194,39.79587467545864,-13.906916544390988,1.340977927635125,10,1.2249984741210938,-1.2250022888183594,-3.4775009155273438,-3.4300003051757812,15.58999633789064,3,0.0657298338473642,1.4499990463293215,86.55999755859375,4.137253728663964,86.61000061035156,-1.8667124437323568,86.47000122070312,0.0657298338473642 11198,2016-10-21,86.43000030517578,86.5,85.2699966430664,85.44999694824219,1394900.0,0.003716173412565915,1.1964291796377409,-3.500027247956403,59.507045091270534,67.11236599111102,0.31086776375046554,-1.0907873298315565,-2.6448953580469947,-3.5072001859243187,21.725251028084433,1.2300033569335938,1.930604444637595,0.7755001068115206,-1.732931685410577,3.283931899033618,-0.4787157892995282,2.0297160029225694,2.3565784053906356,62.70269378598176,12.482138392430357,1.2542158961110506,10,0.09999847412109375,-1.4150009155273438,-3.842500686645508,-3.75,13.919998168945312,4,0.06398239916430626,4.600061036087586,86.11000061035156,1.4499990463293215,86.55999755859375,4.137253728663964,86.61000061035156,0.06398239916430626 11199,2016-10-24,86.69999694824219,87.19000244140625,86.18000030517578,86.80999755859375,1323400.0,0.0031238764562429022,1.3218163004016346,-0.11224513627764673,68.86791366409379,66.82954699521339,-0.09272646093359072,-1.1753161416770013,-2.6622830234545773,-3.7733904143381523,22.927369672036775,1.0100021362304688,1.8998977288400596,0.8894969940185575,-1.4586666454224257,3.237660633459541,-0.2845848257019412,2.0635788137390563,1.8052551969242217,74.47895763712008,24.017463820168004,1.1740818197204939,10,-0.25499725341796875,-1.0849990844726562,-4.112497329711914,-4.019996643066406,13.500000000000014,0,0.06459061477082506,1.1964291796377409,86.43000030517578,4.600061036087586,86.11000061035156,1.4499990463293215,86.55999755859375,0.06459061477082506 11200,2016-10-25,86.5199966430664,87.48999786376953,86.22000122070312,86.33000183105469,2039000.0,-0.0020761281604569914,-5.1951655222464135,-1.727215980024969,63.83393845819813,66.51479941649467,0.004678055626555988,-0.7610425416950761,-2.2678216096463615,-3.614702172710196,24.545688204591347,1.2699966430664062,1.7385139407441272,0.5359970092773381,-1.436012059524998,2.5080060780796742,-0.4500075251238229,1.522001543678499,1.7264350619320084,56.30627534538456,6.707535468758536,0.9860045344011656,10,-0.1399993896484375,-0.7199974060058594,-3.9924964904785156,-3.839996337890625,16.180000305175795,1,0.06345360270658351,1.3218163004016346,86.69999694824219,1.1964291796377409,86.43000030517578,4.600061036087586,86.11000061035156,0.06345360270658351 11201,2016-10-26,87.04000091552734,87.47000122070312,85.62000274658203,85.87999725341797,2192600.0,0.006010220673102751,-1.2023887375113533,6.1054491426735735,66.17374136229023,66.25933539982805,-0.5583680833727271,-1.105381646626597,-2.5587097137184855,-4.183708386054207,25.65118934894368,1.8499984741210938,1.4386296816032171,0.908501052856451,-0.9016840360858112,2.718686141798713,0.0034085083853199194,1.813593597327582,0.9683159845165079,79.72987834215411,29.40606711807625,0.9050925444711299,10,-0.660003662109375,-1.2050018310546875,-4.617500305175781,-4.3600006103515625,14.459999084472656,2,0.17382809161619472,-5.1951655222464135,86.5199966430664,1.3218163004016346,86.69999694824219,1.1964291796377409,86.43000030517578,0.17382809161619472 11202,2016-10-27,87.0,87.5999984741211,86.69000244140625,87.48999786376953,1998000.0,-0.00045956933716218007,1.5633724116439756,-0.4224106179790061,57.882844181730704,65.16207407786356,-0.4636587710892286,-0.8622882876312303,-2.262122222326653,-4.190724984298612,26.401083312580127,0.9099960327148438,1.219931812795167,0.7115001678466797,-0.7870086765147448,2.210009012208104,-0.037754254334032566,1.460754590027392,0.7892512794856543,74.24901276367231,27.114564207838086,0.7492544221807149,10,-0.56500244140625,-0.9800033569335938,-4.657499313354492,-4.319999694824219,14.290000915527344,3,0.19448273757408407,-1.2023887375113533,87.04000091552734,-5.1951655222464135,86.5199966430664,1.3218163004016346,86.69999694824219,0.19448273757408407 11203,2016-10-28,87.16999816894531,87.5999984741211,86.66999816894531,87.18000030517578,2483100.0,0.0019540019419002075,1.1882399404008581,0.020412611911249514,45.32164982030799,62.10215034845276,-0.5732275559416422,-0.9369852869403417,-2.152471650002326,-4.405153781563712,26.855237020056578,0.9300003051757812,1.0801481771340775,0.7904983520507756,-0.688967850993933,2.269964555095484,0.050765250528428396,1.5302314535731227,-1.9000015258789062,78.28276600827675,31.627669489078464,0.7397331015223538,10,-0.7350006103515625,-1.1500015258789062,-4.682498931884766,-4.489997863769531,15.349998474121094,4,0.16668577589202327,1.5633724116439756,87.0,-1.2023887375113533,87.04000091552734,-5.1951655222464135,86.5199966430664,0.16668577589202327 11204,2016-10-31,88.30000305175781,88.8499984741211,87.80000305175781,87.91999816894531,2536400.0,0.012963231691509591,-2.387108682811577,-37.99237223493516,65.20675393719789,61.66412708513824,-1.5827956487849235,-1.9337983577666762,-3.318560817293104,-5.569796940136001,27.435043807940634,1.6800003051757812,0.9967671668886737,1.773003005981451,0.14494446066063915,3.401061551302263,0.9589737333210451,2.587032278641857,-2.9834063720703057,82.97225542207379,35.53641462956371,0.8140292726604095,10,-1.2400054931640625,-2.2800064086914062,-5.812503814697266,-5.620002746582031,14.55999755859375,0,0.13646653460815927,1.1882399404008581,87.16999816894531,1.5633724116439756,87.0,-1.2023887375113533,87.04000091552734,0.13646653460815927 11205,2016-11-01,88.08999633789062,88.43000030517578,87.37999725341797,88.12000274658203,2998300.0,-0.00237833189817771,2.230771036538845,-0.07896321876003855,63.65781347405657,60.83791791743698,-1.2748365039710023,-1.535526802839911,-3.168454913871969,-5.375563404567998,27.654708754628544,1.0500030517578125,0.9173115605623963,1.393496322631833,-0.13659770790725645,2.9235903531709226,0.6284493073622883,2.158543337901378,-2.6320635864257724,76.47049097462691,27.425392159823602,0.7650470152695424,11,-1.029998779296875,-2.0699996948242188,-5.549997329711914,-5.409996032714844,15.830001831054688,1,0.137473051581257,-2.387108682811577,88.30000305175781,1.1882399404008581,87.16999816894531,1.5633724116439756,87.0,0.137473051581257 11206,2016-11-02,88.16000366210938,88.69000244140625,87.8499984741211,87.86000061035156,3101700.0,0.0007947250213318213,-4.249904634751097,-9.997965929316043,74.72820453282692,62.797767169108084,-1.2225826270928053,-1.439933614209778,-3.3029754234617315,-5.455508472643373,28.06669141598525,0.8400039672851562,0.7987111602531769,1.3115036010742216,-0.16212855925273573,2.785135761401179,0.5746875209107429,2.0483196812377003,-2.56638828173827,68.34886626513193,16.064587372839746,0.7368160801634773,11,-1.100006103515625,-2.1400070190429688,-4.747505187988281,-5.480003356933594,15.45999908447267,2,0.16492732171223845,2.230771036538845,88.08999633789062,-2.387108682811577,88.30000305175781,1.1882399404008581,87.16999816894531,0.16492732171223845 11207,2016-11-03,88.30000305175781,88.58000183105469,87.87000274658203,88.12999725341797,2201100.0,0.0015880147893938545,-1.0579838344077224,0.5666802298967499,75.26586084941553,64.54874669779086,-1.1390435911078356,-1.4154393221378427,-3.485591967364229,-5.602018020419678,28.36242763782288,0.7099990844726562,0.730432137493267,1.3010028839111385,-0.11618458177636626,2.7181903495986433,0.5924091510673861,2.009596616754891,-2.576132347636701,74.7708557169705,16.27177284692923,0.7085937328437529,11,-1.06500244140625,-1.8950042724609375,-4.822504043579102,-5.620002746582031,14.1199951171875,3,0.14949033399811884,-4.249904634751097,88.16000366210938,2.230771036538845,88.08999633789062,-2.387108682811577,88.30000305175781,0.14949033399811884 11208,2016-11-04,88.05999755859375,88.52999877929688,87.68000030517578,88.2699966430664,1974200.0,-0.002718068911315652,1.3287522339391533,-1.2352466005475027,70.22884165896613,64.69996091944334,-0.7191320556776759,-1.0928498498456207,-3.2876803454555557,-5.364874915310509,28.236256260105364,0.8499984741210938,0.6516220749918205,0.9729976654052734,-0.4795671042675451,2.425562435078092,0.24671528056886416,1.6992800502416827,-2.2110817436726364,46.25848574809525,-16.28747964138109,0.7262823848364122,11,-0.8249969482421875,-1.2999992370605469,-4.164997100830078,-5.379997253417969,13.270004272460938,4,0.15023851605413174,-1.0579838344077224,88.30000305175781,-4.249904634751097,88.16000366210938,2.230771036538845,88.08999633789062,0.15023851605413174 11209,2016-11-07,89.0,89.77999877929688,88.2300033569336,89.0,2572300.0,0.010674568106600058,-1.0129898439435223,-0.0,75.26412397939268,65.9699815329094,-1.4511755721755293,-2.0173573793477146,-4.241990677072636,-6.306933223708796,27.186412073817927,1.720001220703125,0.7585334965048958,1.8375000000000057,0.1575631171163252,3.517436882883686,0.9975315585581654,2.677468441441846,-3.0310408787108827,67.50007152552826,2.5245502653671394,0.8399684414418406,11,-1.2999992370605469,-1.9900016784667969,-4.977500915527344,-6.319999694824219,11.550003051757798,0,0.15191007464119566,1.3287522339391533,88.05999755859375,-1.0579838344077224,88.30000305175781,-4.249904634751097,88.16000366210938,0.15191007464119566 11210,2016-11-08,88.98999786376953,89.55999755859375,88.61000061035156,88.79000091552734,1915300.0,-0.00011238355315135173,-2.392861035422343,100.0,75.90604670986171,67.05134879375068,-1.177817852493888,-1.9547866117661812,-4.252832938165909,-6.313117034992985,26.72207801998224,0.9499969482421875,0.8363590912865106,1.7304981231689425,-0.1357847884769825,3.5967810348148674,0.79735666734598,2.663639578991905,-2.7923763629999456,62.38088145002199,-4.221585070229921,0.9331414558229604,11,-0.7649993896484375,-1.8449974060058594,-4.87249755859375,-6.30999755859375,12.410003662109375,1,0.1558602436176586,-1.0129898439435223,89.0,1.3287522339391533,88.05999755859375,-1.0579838344077224,88.30000305175781,0.1558602436176586 11211,2016-11-09,90.11000061035156,92.98999786376952,89.16999816894531,89.54000091552734,7834700.0,0.012585714950758664,-4.832037506187917,2.850041962310216,87.31321614119992,70.3213901225806,-2.0300233125043974,-2.9777975063333884,-5.3420874636058215,-7.436410701243048,26.759609817793912,3.999999999999986,0.8779214856669313,2.6920009613037053,0.4411466757801321,4.942855246827278,1.5665738185419258,3.8174281040654847,-3.6974364728703364,45.76273865216854,-23.229641126002704,1.125427142761784,11,-0.2800025939941406,-1.3600006103515625,-6.025001525878906,-7.430000305175781,11.65000152587892,2,0.15325710204253729,-2.392861035422343,88.98999786376953,-1.0129898439435223,89.0,1.3287522339391533,88.05999755859375,0.15325710204253729 11212,2016-11-10,90.6999969482422,91.83000183105469,89.95999908447266,90.58999633789062,3479300.0,0.006547512306007697,-1.7299407466809231,0.19298363025527515,87.92163037866277,75.05472129573111,-2.2797173128032995,-3.3986565552288965,-5.856127500993111,-8.002349845862184,27.224855904928337,1.8700027465820312,1.0019882095763961,3.063997268676772,0.43925372485057324,5.688740812502971,1.7516254967636797,4.376369040589864,-3.7612381126579066,56.873785905585535,-12.38072469934282,1.312371771913097,11,-0.5149993896484517,-1.6799964904785298,-6.6149978637695455,-8.01999664306642,11.550003051757798,3,0.142447698269633,-4.832037506187917,90.11000061035156,-2.392861035422343,88.98999786376953,-1.0129898439435223,89.0,0.142447698269633 11213,2016-11-11,91.0999984741211,91.1500015258789,89.69000244140625,90.47000122070312,3176800.0,0.004410160301407284,2.9999790976453498,5.727215980024229,88.19424116432377,77.60888654318956,-2.306137872871034,-3.613772197974555,-6.1417206982165595,-8.373009569686701,27.3712420072297,1.4599990844726562,1.0951301389810624,3.228998947143552,0.25220549980134876,6.205792394485755,1.7406022234724503,4.717395670814653,-3.6771405162819804,60.29408464790963,-7.956721928575178,1.4883967236711049,11,-0.9150009155273438,-2.0449981689453125,-7.217500686645508,-8.419998168945312,12.540000915527344,4,0.12425905471381427,-1.7299407466809231,90.6999969482422,-4.832037506187917,90.11000061035156,-2.392861035422343,88.98999786376953,0.12425905471381427 11214,2016-11-14,91.62000274658205,92.0,90.97000122070312,90.97000122070312,2727800.0,0.0057080601665286945,-2.1692195734591593,1.0317529518619661,91.80307775431999,80.73613812988549,-2.5766350701679386,-3.929643686845054,-6.555034255595743,-8.866258245729583,27.67035942072863,1.029998779296875,1.2911187332643266,3.4915031433105668,0.15566033386694755,6.827345952754186,1.8235817385887572,5.159424548032376,-3.7517735962685066,68.72155305306667,-0.99718860477509,1.6679214047218074,11,-1.2850036621093892,-2.4900054931640767,-7.522504806518569,-8.940002441406264,11.46999359130858,0,0.10598121363661361,2.9999790976453498,91.0999984741211,-1.7299407466809231,90.6999969482422,-4.832037506187917,90.11000061035156,0.10598121363661361 11215,2016-11-15,91.25,91.55999755859376,90.83999633789062,91.33999633789062,2368400.0,-0.004038449415958434,1.716991996314758,-0.1384555794218076,85.37793489536234,81.91944150350052,-1.9123508286739082,-3.3668189691137798,-6.093980394582161,-8.430344255207558,28.390885740876982,0.7800064086914205,1.5556380174194828,2.889500427246091,-0.6413775089866789,6.420378363478861,1.124061459129706,4.654939395362476,-2.9720293526099795,54.45031406345201,-13.423674398032176,1.7654389681163831,11,-0.9150009155273438,-2.1200027465820312,-5.817502975463867,-8.21500015258789,11.839996337890625,1,0.10191784166309925,-2.1692195734591593,91.62000274658205,2.9999790976453498,91.0999984741211,-1.7299407466809231,90.6999969482422,0.10191784166309925 11216,2016-11-16,91.25,91.5199966430664,90.75,90.86000061035156,1725500.0,0.0,-1.5245766315631488,-4.333502882332994,85.95579882267874,83.10721238941865,-1.5957502701833306,-3.1594256574120436,-5.986544791344301,-8.345561327503248,29.114830174883334,0.7699966430664062,1.6601251699948563,2.6550003051757756,-0.9933971605840242,6.303397770935575,0.8308015722958828,4.479199038055668,-2.5950671752996186,67.53243321795651,0.44564029374350866,1.8241987328798996,11,-0.9150009155273438,-2.1200027465820312,-5.625001907348633,-8.21500015258789,11.870002746582045,2,0.11123289343428944,1.716991996314758,91.25,-2.1692195734591593,91.62000274658205,2.9999790976453498,91.0999984741211,0.11123289343428944 11217,2016-11-17,91.7699966430664,92.04000091552734,90.98999786376952,91.2699966430664,1954200.0,0.005698593348672842,1.0192200475366335,1.282053288469815,86.74101021919144,84.94189778499926,-1.756477334428311,-3.408398476412799,-6.3766638173108845,-8.789664200612378,30.52652611811712,1.0500030517578267,1.8173386290421405,2.8919971466064425,-0.8222691403859699,6.606263433598855,1.0348640031102434,4.7491302901026415,-2.768258615240498,88.51044903074161,21.89637987637134,1.857133143496203,11,-1.1599960327148438,-2.6399993896484375,-5.967498779296875,-8.734996795654297,12.1300048828125,3,0.10885916812244822,-1.5245766315631488,91.25,1.716991996314758,91.25,-2.1692195734591593,91.62000274658205,0.10885916812244822 11218,2016-11-18,91.95999908447266,92.19000244140624,91.52999877929688,91.69000244140624,2398500.0,0.002070420054010258,-1.237285505540924,0.5399932861328409,84.39826360555662,85.95680218790636,-1.4919847417012733,-3.333790315107322,-6.388381857240674,-8.903973335890043,32.09002906793209,0.6600036621093608,1.9539761058548493,2.805499649047846,-0.9643783005554383,6.57537759865113,0.9205606742462038,4.690438623849488,-2.6392002697712655,84.02757173738055,18.677892761031814,1.8849389748016396,11,-1.1599998474121094,-2.8300018310546875,-6.1425018310546875,-8.924999237060547,11.450004577636719,4,0.11189648779873473,1.0192200475366335,91.7699966430664,-1.5245766315631488,91.25,1.716991996314758,91.25,0.11189648779873473 11219,2016-11-21,92.3000030517578,92.4000015258789,91.33000183105469,92.25,2756100.0,0.003697302856351836,7.55999755859375,0.18519879058458258,88.62372015801843,87.36987701547932,-1.4691528712697988,-3.4074463751582016,-6.5701990949632005,-9.158033857779245,33.34258981578441,1.0699996948242188,2.1061776335646414,2.8655033111572124,-0.9681018618964856,6.69910848421091,0.9487007246303563,4.782305897684068,-2.685668313130961,93.93949202150938,28.75739563177399,1.9168025865268505,11,-1.2200050354003764,-3.1700057983398295,-6.415004730224595,-9.265003204345689,10.909996032714858,0,0.12286019461485465,-1.237285505540924,91.95999908447266,1.0192200475366335,91.7699966430664,-1.5245766315631488,91.25,0.12286019461485465 11220,2016-11-22,92.01000213623048,93.13999938964844,91.83999633789062,92.75,5414000.0,-0.0031419383091969566,-1.4073919708390141,-14.799054012820521,83.95047774364544,86.99623941575105,-0.788648498957798,-2.8301634676087275,-6.0576439759623355,-8.780667932124715,34.58311193464523,1.3000030517578125,2.314857953534485,2.301002120971688,-1.4389778178209127,6.040982059764289,0.43101215157538775,4.170992090367989,-2.125614347592233,52.71976811742307,-11.563494598923938,1.8699899693963011,11,-0.5950012207031392,-2.805004119873061,-6.12500381469728,-8.975002288818374,11.02999877929686,1,0.12042162747974983,7.55999755859375,92.3000030517578,-1.237285505540924,91.95999908447266,1.0192200475366335,91.7699966430664,0.12042162747974983 11221,2016-11-23,102.16999816894531,102.5,98.56999969482422,99.52999877929688,20485400.0,0.11042273445089035,1.381816164128932,-3.5675770416422488,94.20006204650385,87.69384293440007,-10.122521088173158,-12.436147656320642,-15.855673567319286,-18.765708905700336,37.09444666098566,10.489997863769517,2.6904549871691756,11.704498291015625,5.1647821346997915,18.24421444733146,8.434640212857715,14.974356369173535,-11.960049220206045,97.13291251253614,32.7644737396448,3.269858078157915,11,-6.0749969482421875,-8.28499984741211,-16.149999618530273,-19.134998321533203,1.8800048828124858,2,0.009004582415906848,-1.4073919708390141,92.01000213623048,7.55999755859375,92.3000030517578,-1.237285505540924,91.95999908447266,0.009004582415906848 11222,2016-11-25,103.91999816894531,104.83000183105469,100.8000030517578,101.68000030517578,6584700.0,0.01712831585947816,-1.0150032329620917,0.8484842354709129,96.10462021610695,88.57277394015375,-10.951749044228833,-13.548171633570618,-17.249436476619394,-20.33359169696284,39.73134143989655,4.029998779296889,3.1680589638524737,12.608498382568357,3.9288551309649478,21.288141634171765,8.268676756766652,16.94832000837006,-12.235243094054752,93.25923213252315,25.501187285213604,4.339821625801704,11,-6.129997253417969,-8.869998931884766,-17.88249969482422,-20.884998321533203,1.9000015258789062,4,-0.007698185493255072,1.381816164128932,102.16999816894531,-1.4073919708390141,92.01000213623048,7.55999755859375,92.3000030517578,-0.007698185493255072 11223,2016-11-28,101.6999969482422,103.70999908447266,101.69000244140624,103.48999786376952,4903500.0,-0.02136259872805235,-1.2320529086701404,-0.7991083136637691,84.36144317673279,87.74592565375518,-7.900874828072105,-10.734151466226322,-14.702610711370951,-17.940936885939024,42.531020994566084,2.2299957275390767,3.4708760634946714,9.66199722290041,0.05871075101386225,19.26528369478696,4.860353986957136,14.463640458843685,-8.174907327488668,76.81477864583344,8.651325567015192,4.801643235943275,11,-3.909996032714858,-6.649997711181655,-15.589998245239272,-18.664997100830092,3.650001525878892,0,0.021632297381054544,-1.0150032329620917,103.91999816894531,1.381816164128932,102.16999816894531,-1.4073919708390141,92.01000213623048,0.021632297381054544 11224,2016-11-29,100.3499984741211,101.11000061035156,99.83999633789062,100.70999908447266,5902400.0,-0.013274321677788858,1.1896556260029991,0.20111755654913177,78.65791224120892,86.99925646996034,-5.791316237914316,-8.890954322338047,-13.03989456423838,-16.449929597008463,44.229090666758665,1.8600006103515767,3.7292131960191597,7.709498977661127,-2.4047573716639334,17.823755326986188,2.6523708029985897,12.766627152323665,-5.242221143925406,65.51192099733001,-3.2432407370135365,5.057128174662533,11,-2.55999755859375,-5.124996185302734,-14.577499389648438,-17.314998626708984,6.139999389648423,1,0.030493325705205798,-1.2320529086701404,101.6999969482422,-1.0150032329620917,103.91999816894531,1.381816164128932,102.16999816894531,0.030493325705205798 11225,2016-11-30,100.1999969482422,102.08000183105469,100.1999969482422,100.55999755859376,5146400.0,-0.001494783539210287,-9.44445386343399,1.0,76.7639073496343,85.97793519517762,-4.736321617681625,-8.208013460254023,-12.584076506469813,-16.15867924791108,46.49900495639324,1.8800048828124858,3.9922253523797337,6.95399742126466,-3.4587748888164214,17.36676973134574,1.7476112662241263,12.160383576305193,-3.731108187926253,26.03828589744706,-43.740530183874704,5.20638615504054,11,-2.2899971008300923,-4.974994659423842,-14.169998168945327,-17.164997100830092,4.990005493164034,2,0.03003994239426233,1.1896556260029991,100.3499984741211,-1.2320529086701404,101.6999969482422,-1.0150032329620917,103.91999816894531,0.03003994239426233 11226,2016-12-01,102.6999969482422,103.04000091552734,100.1500015258789,100.9499969482422,6152300.0,0.024950100560296118,1.3785925539864519,-4.861102869495189,78.90172050850855,85.10690300510176,-6.080795802468373,-10.079650767648289,-14.761602535017758,-18.52429208824789,48.779018902720935,2.8899993896484375,4.283081829213131,8.726997756958028,-2.207860287781145,19.6618558016972,3.2595687345884414,14.194426779327614,-5.060552358022832,57.31457839614736,-13.514319668715054,5.46742902236959,12,-4.619995117187514,-7.474994659423842,-16.609998703002944,-19.664997100830092,2.190002441406236,3,0.0033106521654182597,-9.44445386343399,100.1999969482422,1.1896556260029991,100.3499984741211,-1.2320529086701404,101.6999969482422,0.0033106521654182597 11227,2016-12-02,101.5,102.4499969482422,101.0999984741211,102.04000091552734,3282400.0,-0.01168448864557381,-1.0149171302174582,-0.3085719517299107,74.11873613943533,83.96473328664383,-3.7497808702779167,-8.263724050094638,-13.282211082075577,-17.204143853996896,51.182247635834834,1.599998474121108,4.685232586992896,6.867000961303717,-4.218539000684501,17.952540923291934,1.3242309803096077,12.409770942297826,-2.8538773960636803,42.8941210332598,-28.058355623098784,5.542769980994107,12,-3.4199981689453125,-5.75,-15.392501831054688,-18.46500015258789,4.209999084472656,4,0.025123182775938835,1.3785925539864519,102.6999969482422,-9.44445386343399,100.1999969482422,1.1896556260029991,100.3499984741211,0.025123182775938835 11228,2016-12-05,101.29000091552734,102.55999755859376,101.04000091552734,102.31999969482422,3462100.0,-0.002068956497267571,1.013247910750898,1.9074019129967927,72.75293686810663,82.20131292109808,-2.32124522365649,-7.390669993767688,-12.76306185975018,-16.884852484364842,53.93229389919934,1.5199966430664205,5.144400859193041,5.995501708984378,-5.017250308768325,17.00825372673708,0.48912570010803336,11.501877717860722,-1.77813521979445,45.31257823098436,-24.851280241452898,5.506376008876351,12,-2.9550018310546875,-5.540000915527344,-15.062503814697266,-18.255001068115234,3.8799972534179688,0,0.04472305991066938,-1.0149171302174582,101.5,1.3785925539864519,102.6999969482422,-9.44445386343399,100.1999969482422,0.04472305991066938 11229,2016-12-06,102.5199966430664,103.0,100.66000366210938,100.83999633789062,3039300.0,0.012143308484761972,-1.2941301868092825,-1.6310701905128737,75.48620583636796,81.26083826473392,-2.178132887868898,-7.964175149628915,-13.670978063630969,-17.99362162874114,56.077358734226436,2.339996337890625,5.64291316003991,6.549497604370117,-4.496158229048191,17.595153437788426,1.02666968766097,12.072325521079264,-2.2635918883884614,82.00676877913821,9.448142299056414,5.522827916709152,12,-0.8199958801269531,-6.414997100830078,-16.292499542236328,-19.484996795654297,3.2700042724609375,1,0.027604388643394318,1.013247910750898,101.29000091552734,-1.0149171302174582,101.5,1.3785925539864519,102.6999969482422,0.027604388643394318 11230,2016-12-07,102.86000061035156,103.2300033569336,102.02999877929688,102.4499969482422,4921100.0,0.0033164648694723464,1.08694786843048,0.2440497545424323,75.85746589881083,79.22277202610135,-0.9132484404683652,-7.601529471150684,-13.661224990555993,-18.215737657795216,58.350636959464666,1.2000045776367188,6.271452088970506,6.196001434326178,-4.745468900786619,17.137471769438974,0.7252662667697791,11.666736601882576,-2.1999969482421875,87.98693095402054,14.181460887542244,5.470735167556398,12,-0.5250015258789062,-6.755001068115234,-16.320003509521484,-19.825000762939453,1.4799957275390625,2,0.03529065945827581,-1.2941301868092825,102.5199966430664,1.013247910750898,101.29000091552734,-1.0149171302174582,101.5,0.03529065945827581 11231,2016-12-08,103.91999816894531,104.7699966430664,102.3000030517578,102.56999969482422,4334100.0,0.010305245501690985,-1.6137612271671975,3.2926497953108695,76.42453817933233,77.03609624423751,-1.8985565183370312,-7.983170237857905,-14.385464233545548,-19.1415450581309,59.315111170695545,2.469993591308608,6.95265600371215,6.5654991149902315,-4.377499076645748,17.50849730662621,1.0940000191722419,12.036998210808221,-3.2599945068359375,79.3187365998088,7.068762096999109,5.471499095817992,12,-1.6150016784667969,-7.664997100830078,-17.380001068115234,-20.779998779296875,1.3199996948242045,3,0.012220980512299917,1.08694786843048,102.86000061035156,-1.2941301868092825,102.5199966430664,1.013247910750898,101.29000091552734,0.012220980512299917 11232,2016-12-09,103.62000274658205,103.81999969482422,102.76000213623048,103.2300033569336,3164300.0,-0.0028867920289563642,1.6835609294419511,0.28888876330201624,75.23811316741552,76.02239290986893,-1.8389788789864951,-7.025829289816173,-13.738859275354216,-18.70055632124864,60.33170676674907,1.1599960327148295,7.767496827913575,5.619503402709981,-5.194099682596658,16.43310648801662,0.21270186005665437,11.026304945363307,-2.376199340820321,72.01956543934098,1.2073541807320538,5.406801542653322,12,-1.3150062561035298,-7.365001678466811,-17.080005645751967,-18.775005340576186,1.3999938964843608,4,0.012256288452070052,-1.6137612271671975,103.91999816894531,1.08694786843048,102.86000061035156,-1.2941301868092825,102.5199966430664,0.012256288452070052 11233,2016-12-12,102.41999816894531,103.6500015258789,102.33000183105469,103.01000213623048,1712500.0,-0.011580819782175844,-2.428585583353976,-1.5128330529363248,71.11852822685937,75.1846835749412,-0.5879285355888868,-5.200930130986734,-12.247077415715964,-17.35568444592184,61.565859179548596,1.3199996948242188,7.212937980263149,3.853498840332037,-6.618966243907963,14.325963924572036,-1.38273370178797,9.089731382452044,-0.6741269836425801,42.822323906405174,-24.029055636526365,5.23623254212,12,0.04000091552734375,-6.164997100830078,-15.599998474121094,-17.575000762939453,4.3199996948242045,0,0.03212264181161539,1.6835609294419511,103.62000274658205,-1.6137612271671975,103.91999816894531,1.08694786843048,102.86000061035156,0.03212264181161539 11234,2016-12-13,101.33000183105469,102.41000366210938,101.19000244140624,102.19000244140624,2605900.0,-0.010642417080428346,-1.1403541647146722,1.4576183518031813,68.82068787224514,74.30210363300908,0.7327576982194017,-3.5270185213670686,-10.871953833015695,-16.09215737649994,62.23374439360897,1.2299957275390767,6.3420697161372885,2.2780025482177706,-7.728452428170158,12.284457524605699,-2.7252249399762007,7.281230036411742,3.5,3.9106038100153633,-62.05446901296723,5.003227488193966,12,1.1299972534179688,-4.799999237060547,-14.332502365112305,-16.485004425048828,5.790000915527358,1,0.03789594659529327,-2.428585583353976,102.41999816894531,1.6835609294419511,103.62000274658205,-1.6137612271671975,103.91999816894531,0.03789594659529327 11235,2016-12-14,100.5500030517578,101.4800033569336,100.3499984741211,101.29000091552734,2140800.0,-0.007697609446384535,1.0178609137539936,0.8604620216107189,44.73343234686878,70.50562717060465,1.751851981852326,-2.1234326668779033,-9.789058058841505,-15.106274001980765,62.8574081232292,1.1300048828125,5.7769620725871675,1.0330036163329908,-8.287734329581511,10.353741562247492,-3.627365356624253,5.6933725892902345,4.207198791503927,4.524992318818744,-55.122393572099895,4.660368972957248,12,2.0099945068359517,-3.8300018310546733,-13.19500350952147,-15.485004425048814,7.119995117187514,2,0.05211335360250824,-1.1403541647146722,101.33000183105469,-2.428585583353976,102.41999816894531,1.6835609294419511,103.62000274658205,0.05211335360250824 11236,2016-12-15,101.4000015258789,101.83000183105469,100.0500030517578,100.5500030517578,2751000.0,0.00845349028665443,1.08187103193195,-1.1486499025702857,41.298346980722606,66.85891726408101,0.7800915415953398,-2.2915170248646177,-10.33357751546275,-15.760439844404985,63.648613296948156,1.7799987792968892,5.401276506735002,1.375502014160162,-7.118620176185956,9.86962420450628,-2.87155908101289,5.622563109333214,3.1809121826171918,35.80900997893338,-18.777596901542445,4.247061095173058,12,1.0099983215332031,-4.400001525878906,-13.715002059936523,-16.335002899169922,6.659996032714858,3,0.028994031240338725,1.0178609137539936,100.5500030517578,-1.1403541647146722,101.33000183105469,-2.428585583353976,102.41999816894531,0.028994031240338725 11237,2016-12-16,101.76000213623048,102.48999786376952,100.9000015258789,100.9000015258789,3717800.0,0.003550301823809221,-2.6976632777984446,1.0117672402186497,50.23773869841916,64.35722857856018,0.5150095510108486,-1.9654889784095388,-10.383097941735898,-15.911904030589099,64.33940544190877,1.5899963378906108,5.121967080665499,1.2360023498535355,-6.339556302326443,8.811561002033514,-2.5517769762364537,5.023781675943525,2.549056932861319,47.49999470180771,-4.098306319292121,3.7877793260899884,12,0.6499977111816264,-4.500000000000014,-12.470003128051772,-15.09000396728517,5.869995117187472,4,0.034198070503970834,1.08187103193195,101.4000015258789,1.0178609137539936,100.5500030517578,-1.1403541647146722,101.33000183105469,0.034198070503970834 11238,2016-12-19,102.25,103.0,101.4000015258789,101.5,1849000.0,0.004815230478410815,-2.368428660916494,0.8720924043221232,58.07824679432075,62.4230109072216,0.19613383270819895,-1.7339603279964564,-10.583080743805183,-16.1839282714009,65.05483747684258,1.5999984741210938,4.536185745866092,1.2115001678466797,-5.227540869173922,7.650541204867281,-2.008020350663614,4.431020686356973,1.803515708051762,74.57624488571426,23.71602512655292,3.219520518510299,12,0.15999984741210938,-4.989997863769531,-12.647500991821289,-15.580001831054688,5.739997863769517,0,0.02709043171703085,-2.6976632777984446,101.76000213623048,1.08187103193195,101.4000015258789,1.0178609137539936,100.5500030517578,0.02709043171703085 11239,2016-12-20,103.63999938964844,104.0999984741211,102.27999877929688,102.76000213623048,2093100.0,0.013594126060131329,1.0222270259272916,1.1733296712239394,63.23079415047756,61.02004737962902,-1.137953595942136,-2.3513929741915547,-11.699296633939227,-17.338313474385302,65.81919939506923,1.8499984741210938,4.155990941950762,2.0344997406005803,-3.0109282707162777,7.079927751917438,-0.4882142650578487,4.557213746259009,-3.589996337890639,88.64198507651071,33.210934085863634,2.5227140056584307,12,-1.2299995422363281,-5.849998474121094,-14.020000457763672,-16.970001220703125,3.4199981689453267,1,0.029911216638145888,-2.368428660916494,102.25,-2.6976632777984446,101.76000213623048,1.08187103193195,101.4000015258789,0.029911216638145888 11240,2016-12-21,103.08999633789062,103.54000091552734,102.6999969482422,103.54000091552734,1907500.0,-0.005306860816256864,2.7333129884881453,-0.5113704342699683,51.76470507006616,58.280065923043885,-0.6167528599696084,-0.9789339322854005,-10.862071825477145,-16.55318318574585,66.34683711012205,0.9400024414062358,3.818005883842659,0.9304969787597628,-1.3595031342172064,3.220497091736732,-0.2145030777287218,2.0754970352482474,-2.958993377685559,75.06164746129264,19.04808832078566,1.1450000564884826,12,-1.0149955749511719,-5.299995422363281,-13.357498168945312,-16.419998168945312,3.9600067138671733,2,0.03909211904016918,1.0222270259272916,103.63999938964844,-2.368428660916494,102.25,-2.6976632777984446,101.76000213623048,0.03909211904016918 11241,2016-12-22,103.08999633789062,103.33000183105469,102.73999786376952,103.01000213623048,1858600.0,0.0,1.1071375049386756,-0.17776308427848936,58.07105490225843,56.3726150046931,-0.8346415829205114,-0.9554631218508973,-10.565381987352168,-16.315828474493287,65.13048864675794,0.5900039672851705,3.276671775750188,0.8844970703125057,-1.4430438515390165,3.212037992164028,-0.2792733906132554,2.0482675312382668,-2.879613467407239,68.43740314235987,10.319660222253098,1.1637704609257644,12,-1.0149955749511719,-5.299995422363281,-13.357498168945312,-16.419998168945312,4.060005187988281,3,0.04442721887430423,2.7333129884881453,103.08999633789062,1.0222270259272916,103.63999938964844,-2.368428660916494,102.25,0.04442721887430423 11242,2016-12-23,103.12000274658205,103.30999755859376,102.75,103.0,1003800.0,0.00029107003353723293,1.2400244144349641,1.5001430615168962,59.46226565446335,55.07747471887132,-1.053855907785291,-1.1051371211537173,-10.272889829652101,-16.11563598468794,63.63607860586894,0.5599975585937642,2.6667394594436047,0.9545032501220874,-1.2743828311337069,3.1833893313778816,-0.15993979050581686,2.0689462907499916,-2.8318275640259003,63.70382091812855,3.802466577521251,1.1144430406278987,12,-1.0450019836425923,-5.210002899169936,-13.387504577636733,-16.450004577636733,4.309997558593736,4,0.047905301400658296,1.1071375049386756,103.08999633789062,2.7333129884881453,103.08999633789062,1.0222270259272916,103.63999938964844,0.047905301400658296 11243,2016-12-27,103.9000015258789,104.12000274658205,103.11000061035156,103.11000061035156,1752700.0,0.007563991064019948,-1.5569644702406031,6.583190285459199,57.483756508153995,53.81781567841675,-1.79008493736049,-1.804377682146523,-10.716611609290112,-16.64946191605567,62.134507921853064,1.010002136230483,1.9319895878581121,1.6245018005371037,-0.7217151403837647,3.970718741457972,0.4513933300766695,2.797610270997538,-3.5355898774914607,88.04343769824912,29.660241611996966,1.173108470460433,12,-1.8149986267089844,-5.819999694824219,-14.03000259399414,-17.230003356933594,4.089996337890611,1,0.03589986210548801,1.2400244144349641,103.12000274658205,1.1071375049386756,103.08999633789062,2.7333129884881453,103.08999633789062,0.03589986210548801 11244,2016-12-28,103.41000366210938,104.33000183105469,103.1500015258789,103.4499969482422,2745300.0,-0.004716052517549585,-3.214305177111717,-0.05062435415803319,52.934916426738226,54.72909168729113,-1.0884753710354005,-1.131384310906384,-9.89135390522199,-15.92322158752728,61.917443491576016,1.1800003051757812,1.2022845583992279,0.9815036773681669,-1.2313225085148645,3.1943298632511983,-0.12490941557335589,2.0879167703096897,-2.8953683697941415,43.558563618661985,-10.622257422414982,1.106413092941519,12,-1.220001220703125,-5.3300018310546875,-13.445005416870117,-16.740005493164062,4.649993896484389,2,0.0442896628901126,-1.5569644702406031,103.9000015258789,1.2400244144349641,103.12000274658205,1.1071375049386756,103.08999633789062,0.0442896628901126 11245,2016-12-29,103.20999908447266,103.94000244140624,103.02999877929688,103.23999786376952,2130300.0,-0.0019340931298119646,-3.6666927501075213,0.7500953834408127,45.82844355908029,55.2324357515531,-0.5268768090153344,-0.7318374269197108,-9.356014515586836,-15.49500015732768,61.50312825822788,0.9100036621093608,0.6241274838204305,0.6309989929199276,-1.3398601907387047,2.60185817657856,-0.35443059890938855,1.6164285847492437,-2.4664417998330492,29.559751445503373,-20.55557467052183,0.9854295918293144,12,-0.5949974060058594,-4.875,-13.105001449584961,-16.540000915527344,5.550003051757827,3,0.037302572505306,-3.214305177111717,103.41000366210938,-1.5569644702406031,103.9000015258789,1.2400244144349641,103.12000274658205,0.037302572505306 11246,2016-12-30,103.04000091552734,103.4800033569336,102.77999877929688,103.01000213623048,1793900.0,-0.0016471094899068728,-1.8571295114128235,-1.0,46.53937056621357,54.821505959085805,-0.11150624316938718,-0.5639763318889806,-8.84413105638393,-15.094977769346627,60.840832210878034,0.7000045776367188,0.15711075197536672,0.44400062561035725,-1.5370920826585888,2.4250933338793033,-0.5465457285241087,1.4345469797448231,-2.081256958102827,18.354467053608506,-27.792568145272707,0.9905463541344722,12,-0.17499923706054688,-1.3400001525878906,-12.730001449584961,-16.295001983642578,5.370002746582031,4,0.038916945852105256,-3.6666927501075213,103.20999908447266,-3.214305177111717,103.41000366210938,-1.5569644702406031,103.9000015258789,0.038916945852105256 11247,2017-01-03,104.0500030517578,104.7699966430664,103.4499969482422,103.68000030517578,3379100.0,0.009802039278497876,-2.180685902326554,12.333926754837515,59.951186794350974,55.02961040353362,-0.8521204138455403,-1.4473498041639203,-9.478955689109299,-15.85493166614323,60.27091865074947,1.7299957275390625,0.45960250805813985,1.3265026092529126,-0.685578854611947,3.3385840731177723,0.3204618773204828,2.3325433411853425,-2.8889836219154716,63.81937868291134,16.539136221790443,1.0060407319324303,1,-0.5250053405761577,-1.715003967285142,-9.060003280639634,-12.625003814697251,5.069999694824247,1,0.029793353034108794,-1.8571295114128235,103.04000091552734,-3.6666927501075213,103.20999908447266,-3.214305177111717,103.41000366210938,0.029793353034108794 11248,2017-01-04,105.81999969482422,106.5,104.0999984741211,104.33999633789062,4439000.0,0.01701101961703899,-1.4489822927898295,3.999979380167999,75.31001394277861,56.37174593601151,-2.3048354986520394,-3.0151581532539495,-10.8557880905621,-17.35949428426221,59.797646689077524,2.4499969482422017,0.8278071893893753,2.869999313354498,0.542245328768928,5.197753297940068,1.706122321061713,4.033876305647283,-4.370262087923962,81.72042790224535,27.758148958270255,1.1638769922927878,1,-1.220001220703125,-2.6500015258789062,-9.399999618530273,-13.229999542236328,4.419998168945298,2,0.015214521026220673,-2.180685902326554,104.0500030517578,-1.8571295114128235,103.04000091552734,-3.6666927501075213,103.20999908447266,0.015214521026220673 11249,2017-01-05,105.3499984741211,106.25,105.04000091552734,105.63999938964844,2328300.0,-0.004441515989969447,-1.6593502410396144,-0.1959461201008315,78.03733944635232,59.29092753337664,-1.7508865642001723,-2.4477678704982964,-9.998682019007575,-16.608289891009548,59.232313224801715,1.2099990844726562,1.025998892138901,2.25849800109863,-0.2925482454475059,4.809544247644766,0.9829748778255691,3.534021124371691,-3.3952346279108667,69.08599063143474,8.503807470226164,1.2755231232730644,1,-0.7299995422363281,-2.1800003051757812,-8.929998397827148,-12.71999740600586,5.400001525878906,3,0.025059320625400172,-1.4489822927898295,105.81999969482422,-2.180685902326554,104.0500030517578,-1.8571295114128235,103.04000091552734,0.025059320625400172 11250,2017-01-06,106.48999786376952,106.75,105.41000366210938,105.8000030517578,2633300.0,0.010821066978263572,1.2148716558320256,-2.3792849438320487,78.7570216243616,61.589368280276986,-2.6349719436791474,-3.48031056309199,-10.724545566209159,-17.478040167997833,58.64019246028811,1.4000015258789062,1.1228656422585601,3.2169975280761633,0.2523080050547435,6.181687051097583,1.7346527665654605,4.699342289586866,-4.0807104021803156,93.45082981650987,28.506684396266948,1.4823447615107086,1,-1.739997863769517,-3.089996337890611,-9.982496261596665,-13.729995727539048,3.5600051879882812,4,0.014743165802601599,-1.6593502410396144,105.3499984741211,-1.4489822927898295,105.81999969482422,-2.180685902326554,104.0500030517578,0.014743165802601599 11251,2017-01-09,105.19000244140624,106.30999755859376,104.8499984741211,105.94000244140624,2195000.0,-0.012207676293001124,-1.0419454314586005,-1.086964694434923,67.51787530344171,62.48443601905237,-1.1239604340945988,-2.1927127189043887,-9.033745634552005,-15.910535735089795,57.59147424428544,1.6399993896484233,0.9987626803163039,1.8535018920898239,-1.221874650779867,4.928878434959515,0.3158136206549784,3.3911901635246693,-2.259829475207738,52.72739042581166,-13.827510156939752,1.5376882714348474,1,-0.4250030517577983,-1.7900009155273295,-8.622501373291001,-11.830001831054673,3.9300003051758097,0,0.03393858362930291,1.2148716558320256,106.48999786376952,-1.6593502410396144,105.3499984741211,-1.4489822927898295,105.81999969482422,0.03393858362930291 11252,2017-01-10,104.88999938964844,105.3499984741211,104.62999725341795,105.0,1745100.0,-0.0028520110732472848,-1.2857004456500098,0.14666748046875,63.74998807907866,63.18068397137733,-0.6107013501852663,-1.889565321507618,-8.337077046420575,-15.330556005016717,56.4079594278462,0.7200012207031392,1.1032084873940846,1.4899990081787138,-1.6615272639779732,4.641525280335401,-0.08576412789962262,3.06576214425705,-1.5014471793937645,29.811338137449937,-34.25299165895697,1.5757631360783402,1,-0.125,-1.4899978637695312,-8.237497329711914,-11.34499740600586,4.279998779296875,1,0.03355900746442675,-1.0419454314586005,105.19000244140624,1.2148716558320256,106.48999786376952,-1.6593502410396144,105.3499984741211,0.03355900746442675 11253,2017-01-11,105.70999908447266,105.83000183105469,104.97000122070312,105.0999984741211,1235300.0,0.007817710931411703,1.0235163178113669,-5.545429324455542,61.46178419558952,64.12811372347191,-1.2817411795157767,-2.58287396314374,-8.748184740256733,-15.855144516003264,55.57485200006336,0.94000244140625,1.1660400358676668,2.145498657226568,-1.1316003207546999,5.422597635207836,0.5069491682359342,3.784048146217202,-1.9180731394485377,50.94341659679095,-9.598419498111632,1.6385494889906367,1,-0.9449996948242188,-2.30999755859375,-8.794998168945312,-12.129997253417969,4.55999755859375,2,0.03225809943848801,-1.2857004456500098,104.88999938964844,-1.0419454314586005,105.19000244140624,1.2148716558320256,106.48999786376952,0.03225809943848801 11254,2017-01-12,105.16999816894531,105.43000030517578,103.98999786376952,105.16000366210938,2166000.0,-0.005108323906954482,4.433983992629754,0.016384421042099206,61.52993816979205,65.87272423577322,-0.5205744326896138,-1.8344952808236599,-7.833565222522964,-15.18561238281805,55.28347586599911,1.7200012207031392,1.211594992372298,1.4134979248046875,-1.7607207377135552,4.58771658732293,-0.17361140645442674,3.0006072560638017,1.5800018310546875,42.75360115435996,-15.292633285302479,1.5871093312591213,1,-0.404998779296875,-1.7699966430664062,-8.127498626708984,-11.404998779296875,4.44000244140625,3,0.04820766172002533,1.0235163178113669,105.70999908447266,-1.2857004456500098,104.88999938964844,-1.0419454314586005,105.19000244140624,0.04820766172002533 11255,2017-01-13,105.79000091552734,106.0,104.95999908447266,105.55999755859376,1360500.0,0.0058952434855619185,2.1999953049990024,23.01297709923522,64.00416292386048,67.81325671995621,-0.822624733070981,-2.1521439071822783,-8.057250876889839,-15.681382564948947,55.683933359201234,1.0400009155273438,1.2520065100318192,1.771500778198245,-1.142712175519577,4.685713731916067,0.314394301339334,3.228607255057156,0.9047990417480491,77.58634864364441,19.993048155014336,1.4571064768589095,1,-0.69000244140625,-2.3899993896484375,-6.887500762939453,-12.025001525878906,3.8600006103515625,4,0.04688532981896065,4.433983992629754,105.16999816894531,1.0235163178113669,105.70999908447266,-1.2857004456500098,104.88999938964844,0.04688532981896065 11256,2017-01-17,104.33999633789062,105.70999908447266,104.0999984741211,105.70999908447266,2438800.0,-0.013706442623008797,1.3503611425134627,-5.956446744286699,55.515339145742715,67.32038475899974,0.9288558901525477,-0.4960202425533424,-6.2218640775986955,-14.116391580690603,55.73539314669957,1.69000244140625,1.3560284334517974,0.17449645996093466,-2.4674594648977006,2.81645238481957,-1.14648150246839,1.4954744223902594,2.3007075775146575,17.412840902621525,-37.7796358521772,1.320977962429319,1,1.0300025939941406,-0.9399948120117188,-5.119997024536133,-10.574996948242188,3.3900070190429688,1,0.054725003970443886,2.1999953049990024,105.79000091552734,4.433983992629754,105.16999816894531,1.0235163178113669,105.70999908447266,0.054725003970443886 11257,2017-01-18,105.23999786376952,105.6500015258789,104.4499969482422,104.95999908447266,1941200.0,0.008625661850364175,1.1818143986683054,-0.20437826128116846,55.99282373381481,65.17403029133709,0.2407211822003319,-1.182572793104228,-6.722592828168914,-14.884307909862812,55.618347077510066,1.3100051879882812,1.591600370374195,0.9004981994628736,-1.523820729978297,3.3248171289040442,-0.31166126525771176,2.112657664183459,1.3476919306030481,62.18898863183422,10.6912624658438,1.2121594647205844,1,0.13000106811524859,-1.8399963378906108,-5.959999084472642,-11.47499847412108,3.3800048828125284,2,0.036868158129717,1.3503611425134627,104.33999633789062,2.1999953049990024,105.79000091552734,4.433983992629754,105.16999816894531,0.036868158129717 11258,2017-01-19,105.0199966430664,105.6999969482422,104.91999816894531,105.43000030517578,1526100.0,-0.002090471542843364,-1.5573704880306642,-1.464305177111791,57.37851198289232,62.87860501761931,0.3747130729466477,-0.7846389596084578,-6.089905847716892,-14.530084148335362,55.37301836148174,0.7799987792968892,1.8497395193681143,0.5419971466064482,-1.6884478885782102,2.7724421817911065,-0.573225370985881,1.6572196641987773,1.5157393126940946,51.243665901197886,-1.2063314063185828,1.1152225175923312,1,0.3500022888183594,-1.6199951171875,-5.739997863769531,-11.254997253417969,4.490005493164077,3,0.03951629840537518,1.1818143986683054,105.23999786376952,1.3503611425134627,104.33999633789062,2.1999953049990024,105.79000091552734,0.03951629840537518 11259,2017-01-20,106.73999786376952,107.02999877929688,105.04000091552734,105.47000122070312,2843900.0,0.016377844940796527,1.151350816345888,-3.097525120952701,64.19950332243657,61.261102984072096,-1.2598703604395212,-2.38264778052627,-7.399029782373262,-16.09571647075505,55.03587515178035,2.0100021362304688,1.9575660576017242,2.1069984436035014,-0.3019583919482898,4.515955279155293,0.9025200258275987,3.311476861379404,-2.75,90.10235886272511,33.32112773800783,1.2044784177758976,1,-1.229999542236314,-3.1999969482421733,-7.382497787475572,-12.58999633789061,2.75,4,0.03307100290373022,-1.5573704880306642,105.0199966430664,1.1818143986683054,105.23999786376952,1.3503611425134627,104.33999633789062,0.03307100290373022 11260,2017-01-23,107.12000274658205,107.3000030517578,106.4499969482422,106.79000091552734,2073100.0,0.0035600982800985115,1.463777089783301,0.25984464829601134,66.13922904574746,61.10792006655051,-1.7222209346130626,-2.5773990018387707,-7.354947841554306,-16.32060935912412,54.71546709985502,0.8500061035155966,1.7704470573712712,2.285503005981454,-0.2508381785165028,4.8218441904794105,1.0173324137324755,3.553673598230432,-3.069204864501984,94.37499850988688,31.380872041128455,1.2681705922489772,1,-1.4750022888183878,-3.444999694824247,-7.625001907348647,-12.615001678466811,4.0999984741210795,0,0.023244938386159264,1.151350816345888,106.73999786376952,-1.5573704880306642,105.0199966430664,1.1818143986683054,105.23999786376952,0.023244938386159264 11261,2017-01-24,107.66999816894531,108.0,106.37000274658205,106.37000274658205,2277800.0,0.005134385812745057,-1.5076969124318818,3.939358209645138,64.86039720431116,61.231298858243015,-2.104773220251687,-2.91619400949493,-7.501828253983973,-16.691399627554972,54.465789512689945,1.6299972534179545,1.6097851854299137,2.6064983367919865,-0.08871436827215007,5.301711041856123,1.2588919842599182,3.954104689324055,-3.489232080078139,90.70418176425832,26.66545815377927,1.3476063525320658,1,-1.6749992370605469,-3.6449966430664062,-8.029998779296875,-13.134998321533203,1.8700027465820312,1,0.018389555034883154,1.463777089783301,107.12000274658205,1.151350816345888,106.73999786376952,-1.5573704880306642,105.0199966430664,0.018389555034883154 11262,2017-01-25,108.05999755859376,108.47000122070312,107.58000183105469,107.81999969482422,2181200.0,0.0036221732727859113,-1.4722425321338124,0.18461439143628086,60.370350224183994,61.11002841697573,-2.2326021496651975,-3.074770698206251,-7.494889703857993,-16.879425174960602,54.2590911736863,0.8899993896484375,1.3499576607011647,2.7494979858398523,-0.09697554846488288,5.595971520144587,1.3262612186874776,4.172734752992227,-3.65007743505862,88.45061099577522,25.547681847385178,1.423236767152369,1,-1.829998016357436,-3.3749961853027486,-8.35499763488771,-13.389995574951186,2.7700042724609233,2,-0.003053805377713714,-1.5076969124318818,107.66999816894531,1.463777089783301,107.12000274658205,1.151350816345888,106.73999786376952,-0.003053805377713714 11263,2017-01-26,107.62999725341795,108.08000183105469,106.93000030517578,107.9499969482422,1560000.0,-0.0039792736895321035,2.965457821974929,-1.333343929808985,60.59478025094724,61.006121981548525,-1.678076344016958,-2.4780516036052234,-6.677659317210086,-16.231933831279363,53.59917474790452,1.1500015258789062,1.2772899005709348,2.132997894287101,-0.8114483088877193,5.077444097461921,0.6607747926996979,3.605220995874504,-2.8952706421093666,75.5100905962712,12.836179914517693,1.4722231015874079,1,-1.3449974060058452,-2.694995880126939,-7.7949962615966655,-12.959995269775376,3.2099990844726705,3,0.009198230218598669,-1.4722425321338124,108.05999755859376,-1.5076969124318818,107.66999816894531,1.463777089783301,107.12000274658205,0.009198230218598669 11264,2017-01-27,107.98999786376952,107.98999786376952,107.0999984741211,107.8000030517578,1220700.0,0.0033447981003282834,8.368670441312142,-0.5937343537657723,57.515021787325125,60.28510629971126,-1.7835524812641381,-2.6112160200276975,-6.6550266188160805,-16.37812557952101,52.85018954072709,0.8899993896484233,1.2937100045210315,2.263998794555647,-0.7092875147584863,5.23728510386978,0.7773556398985733,3.7506419492127208,-2.956449283709361,77.14268068054166,17.60333447688717,1.4866431546570675,1,-1.7049980163574077,-2.614997863769517,-8.154996871948228,-13.049995422363267,2.25,4,0.01407541719167793,2.965457821974929,107.62999725341795,-1.4722425321338124,108.05999755859376,-1.5076969124318818,107.66999816894531,0.01407541719167793 11265,2017-01-30,107.05999755859376,107.7300033569336,106.4499969482422,107.7300033569336,2420700.0,-0.008611911506368974,2.820881585989322,-3.5264425972773616,59.729407019984244,60.753336063515874,-0.7313693859477155,-1.4524632094068721,-5.333382500404227,-15.244259862070592,51.952876276508285,1.5400009155273153,1.2699585114985439,1.1414985656738423,-1.6381349258951445,3.921132057242829,-0.2483181801106582,2.531315311458343,-1.7515327672821712,32.85691968421572,-26.406275038065004,1.3898167457844968,1,-0.599998474121108,-1.474998474121108,-6.959997177124038,-12.084995269775405,3.410003662109361,0,0.022697556142253994,8.368670441312142,107.98999786376952,2.965457821974929,107.62999725341795,-1.4722425321338124,108.05999755859376,0.022697556142253994 11266,2017-01-31,107.0500030517578,107.1500015258789,105.63999938964844,106.30999755859376,1645800.0,-9.335425989054347e-05,2.212762158301409,-1.1044762522916263,61.58799337258257,61.37502157893451,-0.33138253831263853,-1.1875313133758567,-4.923785470352172,-15.021203088582567,51.00070229433524,1.5100021362304688,1.2930133217583943,0.9310039520263587,-1.535221185917763,3.3972290899704802,-0.3021086169457021,2.1641165209984194,-1.488615346094889,49.82341872138928,-12.621395390749719,1.2331125689720634,1,-0.35500335693357954,-1.4450035095214702,-7.1175022125244,-12.000003814697251,2.529998779296889,1,0.03895374171011623,2.820881585989322,107.05999755859376,8.368670441312142,107.98999786376952,2.965457821974929,107.62999725341795,0.03895374171011623 11267,2017-02-01,107.1500015258789,107.86000061035156,106.6500015258789,107.3000030517578,1375100.0,0.0009341286433477425,-1.1043434417148204,-0.20270325999545222,58.37210127570481,61.48542038924701,-0.14746186017626428,-1.0997632297125648,-4.631544102620353,-14.89836929699024,49.7556827259384,1.2099990844726562,1.2407953418038886,0.8760025024414091,-1.426969827606655,3.178974832489473,-0.2754836625826158,2.027488667465434,-1.5100021362304688,61.88527153113041,-1.9311795589414729,1.1514861650240311,2,-0.3950004577636719,-1.5400009155273438,-7.217500686645508,-12.10000228881836,2.7699966430664062,2,0.02230517364081619,2.212762158301409,107.0500030517578,2.820881585989322,107.05999755859376,8.368670441312142,107.98999786376952,0.02230517364081619 11268,2017-02-02,107.43000030517578,107.58000183105469,106.62000274658205,107.1500015258789,1167600.0,0.002613147693042661,2.310331219909977,-1.866639540206677,63.549167033346976,61.41316080157039,-0.05548547922667524,-1.3206719168169627,-4.514087577658714,-14.930089767747916,48.021748910819305,0.959999084472642,1.4098136739008282,1.0755012512207003,-1.2727615266564243,3.423764029097825,-0.098630137717862,2.2496326401592626,-1.7900009155273438,76.17030118271971,9.289276278552592,1.1741313889385638,2,-0.375,-1.8050003051757812,-7.4375,-12.380001068115234,2.4499969482421733,3,0.031648529425863714,-1.1043434417148204,107.1500015258789,2.212762158301409,107.0500030517578,2.820881585989322,107.05999755859376,0.031648529425863714 11269,2017-02-03,107.98999786376952,108.08000183105469,107.27999877929688,107.51000213623048,1895100.0,0.0052126738993107935,1.4242382207425903,1.714277929155212,63.28500768468103,61.09602509478523,-0.4688258077275691,-1.763143731666915,-4.672888965129019,-15.249763724720495,46.28270704884084,0.8000030517578125,1.5395357878960283,1.5034988403320142,-0.9030912764962977,3.910088957160326,0.30020378191785824,2.70679389874617,-2.1235983276366994,96.31131650699093,29.512769470357824,1.203295058414153,2,-0.9349975585937358,-2.364997863769517,-7.907495498657212,-12.93999862670897,1.2200012207031392,4,0.026391318923039586,2.310331219909977,107.43000030517578,-1.1043434417148204,107.1500015258789,2.212762158301409,107.0500030517578,0.026391318923039586 11270,2017-02-06,108.05999755859376,108.1500015258789,107.4499969482422,107.76000213623048,2022300.0,0.0006482053542824495,1.9166653421283817,0.6249960263216824,76.95655442969667,62.44004256427252,-0.43746953862275006,-1.8018753041027509,-4.323258263677431,-15.04465866299914,44.35040271466094,0.7000045776367045,1.692314646966679,1.4949985504150476,-1.0123842914989183,4.0023813923290135,0.24130712945806465,2.7486899713720305,-1.9853098876953226,96.41418762215437,22.40334479558868,1.253691420956982,2,-1.004997253417983,-2.434997558593764,-7.9249954223632955,-13.009998321533217,2.7300033569335795,0,0.020173980699876415,1.4242382207425903,107.98999786376952,2.310331219909977,107.43000030517578,-1.1043434417148204,107.1500015258789,0.020173980699876415 11271,2017-02-07,108.76000213623048,108.9000015258789,108.06999969482422,108.48999786376952,1755900.0,0.00647792516612955,2.0181717297822166,0.900027974873572,76.26870056548641,64.20652593552833,-1.080190589176425,-2.3407211767168548,-4.914383611418245,-15.454392210061982,43.01809914275194,0.840003967285142,1.6290079681599394,2.0165031433105582,-0.585248480544692,4.6182547671658085,0.7156273313829331,3.3173789552381834,-2.4936893813476644,93.85967260510559,17.59528285979634,1.300875811927623,2,-1.490001678466811,-2.9200019836425923,-8.285001754760756,-13.710002899169936,1.9700012207031108,1,0.01572268343954919,1.9166653421283817,108.05999755859376,1.4242382207425903,107.98999786376952,2.310331219909977,107.43000030517578,0.01572268343954919 11272,2017-02-08,108.41000366210938,108.5500030517578,107.75,108.27999877929688,1605900.0,-0.003218080794837652,2.9024190547080537,0.4814919468775984,74.81705634697994,65.78677883508752,-0.7546858405541315,-1.8060907967311834,-4.513744428314254,-14.829816889876469,41.720289846866365,1.010002136230483,1.497817819866981,1.490504455566409,-1.0590273987696435,4.040036309902462,0.2157385283983757,2.7652703827344425,-1.8803220301269477,78.50885411786737,-0.88246447159095,1.274765927168027,2,-1.1400032043457031,-2.235004425048828,-6.12750244140625,-13.360004425048828,2.0399932861328267,2,0.010792345073540766,2.0181717297822166,108.76000213623048,1.9166653421283817,108.05999755859376,1.4242382207425903,107.98999786376952,0.010792345073540766 11273,2017-02-09,109.12000274658205,109.19000244140624,108.08999633789062,108.41000366210938,2715500.0,0.006549202661090048,1.588254301639927,5.461326291079922,70.44680521945666,67.22364366087992,-1.375778408625095,-2.368981167396882,-5.0922402264998965,-15.263751731965428,40.324489737814574,1.1000061035156108,1.3704474414504375,2.030003356933605,-0.6325420910781077,4.692548804945318,0.6987306329277487,3.3612760809394615,-2.353289125209969,96.33510153865966,17.542758841551475,1.331272724005859,2,-1.7050018310547017,-2.530002593994169,-6.190004348754897,-14.070003509521499,1.759994506835909,3,0.0073313361641051955,2.9024190547080537,108.41000366210938,2.0181717297822166,108.76000213623048,1.9166653421283817,108.05999755859376,0.0073313361641051955 11274,2017-02-10,110.23999786376952,110.38999938964844,109.1500015258789,109.25,2757800.0,0.010263884613241014,-1.0840391088315435,1.3943649864067176,73.78051475291585,68.78487785342787,-2.394895704013635,-3.256639046997705,-6.021485159101459,-16.100922033356582,40.01613872578042,1.269996643066392,1.3266778993023536,2.8964984893798658,0.044932157025030506,5.748064821734701,1.470715323202441,4.3222816555572905,-3.1824895839933447,94.89791151985666,17.329941392926216,1.4257831661774178,2,-2.2249984741210795,-3.0499992370605327,-6.354999542236314,-14.354999542236314,-0.6299972534179545,4,-0.003265607922057767,1.588254301639927,109.12000274658205,2.9024190547080537,108.41000366210938,2.0181717297822166,108.76000213623048,-0.003265607922057767 11275,2017-02-13,110.75,112.18000030517578,109.5199966430664,109.97000122070312,2704100.0,0.0046262894241047015,-2.1666560703354194,0.7878792549379356,73.61968574330524,70.12173256128595,-2.5998250656658968,-3.558440998697023,-6.3260422484188155,-16.328010606144517,39.71745166919578,2.660003662109375,1.3305639463416412,3.1585006713867188,0.026825330048637852,6.2901760127248,1.5926630007176783,4.724338342055759,-3.225942964841707,67.72008562832279,-7.848076857022008,1.5658376706690387,2,-1.3499984741210938,-2.6650009155273438,-6.855001449584961,-14.865001678466797,-0.9800033569335938,0,-0.013905200140201801,-1.0840391088315435,110.23999786376952,1.588254301639927,109.12000274658205,2.9024190547080537,108.41000366210938,-0.013905200140201801 11276,2017-02-14,110.0500030517578,110.41999816894531,109.05999755859376,109.87999725341795,3521100.0,-0.006320514205347183,1.989025361559297,0.2179564928205329,64.5681508456018,70.81018251349673,-1.5975224120955431,-2.5389019066304996,-5.505093249889924,-15.35555932368743,40.04151028186491,1.6900024414062358,1.3463047061419928,2.1730033874511605,-0.7443445297053586,5.09035130460768,0.714329428872901,3.63167734602942,-1.7809950933967116,51.91880120348061,-21.110202209609668,1.4586739585782587,2,-0.650001525878892,-1.965003967285142,-5.975002288818345,-13.865001678466783,-0.5200042724609233,1,0.006724196667414084,-2.1666560703354194,110.75,-1.0840391088315435,110.23999786376952,1.588254301639927,109.12000274658205,0.006724196667414084 11277,2017-02-15,109.12000274658205,109.66999816894531,108.30999755859376,109.08000183105469,5231900.0,-0.008450706764073113,1.385983228595688,0.23529147780827817,60.16376686692578,70.43402693944992,-0.4008430291602423,-1.3737501704728317,-4.423768403028319,-14.173470125317095,40.13425047349051,1.740005493164034,1.395554819001248,1.0490028381347827,-1.6368439225223597,3.734849598791925,-0.2939205421937885,2.391926218463354,3.059997558593736,25.1835063469416,-45.568172535097275,1.3429233803285685,2,0.6099967956542827,-1.0350036621093892,-5.037502288818374,-12.93500137329103,-0.1399993896484517,2,0.01475440404900441,1.989025361559297,110.0500030517578,-2.1666560703354194,110.75,-1.0840391088315435,110.23999786376952,0.01475440404900441 11278,2017-02-16,109.16999816894531,109.4000015258789,107.95999908447266,109.1500015258789,4757900.0,0.000458169181679402,4.999968211078439,0.4999046347509191,58.40458286555175,69.89175751510223,-0.19898933360175874,-1.1561743389791275,-4.311968414373979,-13.955433498411537,40.09872331805744,1.44000244140625,1.4416204049923493,0.8914981842040959,-1.4165413813238104,3.199537749732002,-0.26252159855985724,2.045517966968049,2.9326020812988247,28.67295579291443,-39.565470642423996,1.1540197827639511,2,0.6450004577636719,-1.0849990844726562,-5.087497711181641,-12.984996795654297,-2.0099945068359375,3,0.011724821844514732,1.385983228595688,109.12000274658205,1.989025361559297,110.0500030517578,-2.1666560703354194,110.75,0.011724821844514732 11279,2017-02-17,110.2699966430664,112.16000366210938,107.77999877929688,111.7699966430664,6717800.0,0.010076014404789113,2.8420858903917066,-75.01259061426936,72.32272748977327,69.37688785511074,-1.0522093393415304,-2.0850564674100838,-5.2737060334361985,-14.782114574900561,39.88668363497293,4.3800048828125,1.5676817228559514,1.8149967193603516,-0.5371354428767461,4.167128881597449,0.6389306382418027,2.9910628004789004,-2.30999755859375,56.59084091504152,-15.457079202375589,1.17606608111855,2,-0.3049964904785156,-2.18499755859375,-6.187496185302734,-13.55999755859375,-1.9399948120117188,4,0.005531882007089095,4.999968211078439,109.16999816894531,1.385983228595688,109.12000274658205,1.989025361559297,110.0500030517578,0.005531882007089095 11280,2017-02-21,109.61000061035156,110.2699966430664,108.5500030517578,110.23999786376952,3355000.0,-0.005985272991811064,3.9855261557514314,0.419998168945303,66.32655444423042,68.27220495274896,-0.16675991736076412,-1.2953653837991084,-4.491228738975664,-13.841401647752093,39.56303324180684,1.719993591308608,1.6231729942876427,1.030500793457037,-1.2874521042586622,3.348453691172736,-0.12847565540081973,2.1894772423148936,-1.8300018310546875,41.780817145564505,-31.711920291287804,1.1589764488578513,2,0.3549995422363281,-1.470001220703125,-5.527500152587891,-12.900001525878906,-1.4300003051757812,1,0.0,2.8420858903917066,110.2699966430664,4.999968211078439,109.16999816894531,1.385983228595688,109.12000274658205,0.0 11281,2017-02-22,109.6500015258789,109.91999816894531,108.6999969482422,108.8000030517578,4206300.0,0.0003649385576554032,-1.323788210162286,-1.349209809264358,66.06687207890654,67.29996225629637,-0.07513966520022564,-1.2431612424557272,-4.439930397993464,-13.614208899587709,38.969625458528014,1.2200012207031108,1.6539597398520414,0.9715015411376982,-1.3520194606714142,3.2950225429468105,-0.19025895976685092,2.1332620420422472,-1.8700027465820312,42.69407903904573,-30.93401139180301,1.1617605009045526,2,0.3299980163574219,-1.5100021362304688,-5.400001525878906,-12.585002899169922,-0.48000335693359375,2,0.001094346698747417,3.9855261557514314,109.61000061035156,2.8420858903917066,110.2699966430664,4.999968211078439,109.16999816894531,0.001094346698747417 11282,2017-02-23,107.7300033569336,109.6999969482422,106.72000122070312,109.5500030517578,4170700.0,-0.01751024297516468,1.8113333165389451,-2.1411799553005912,51.59237577508958,65.2050256513667,1.9425349100047953,0.6860195776571203,-2.4393898973637533,-11.431796783804188,37.60403860252143,2.9799957275390767,1.5449598821569168,-0.9319969177246037,-3.2785831307015343,1.414589295252327,-2.105290024213076,0.2412961887638687,4.430000305175781,18.56620740724119,-52.479044701543955,1.1732931064884664,2,1.7199974060058594,0.5849952697753906,-3.345003128051758,-10.66500473022461,1.1299972534179688,3,0.016708394748670807,-1.323788210162286,109.6500015258789,3.9855261557514314,109.61000061035156,2.8420858903917066,110.2699966430664,0.016708394748670807 11283,2017-02-24,108.62000274658205,108.66999816894531,107.08000183105469,107.2699966430664,2166400.0,0.008261388303309358,1.1931030128279332,-0.741761719716133,53.23079932704736,62.9217239373813,1.0886332251167943,-0.13281786231725334,-3.19815882336637,-12.075333862851565,36.82700627186768,1.589996337890625,1.4164888047517508,-0.09149780273436647,-2.387647695770383,2.20465209030165,-1.2395727492523747,1.0565771437836418,3.4312008666992,34.926482962896735,-31.562775763183886,1.1480749465180067,2,0.8299980163574077,-0.07000350952149859,-4.2350025177002095,-11.405002593994155,0.15999603271482954,4,0.00331431229284207,1.8113333165389451,107.7300033569336,-1.323788210162286,109.6500015258789,3.9855261557514314,109.61000061035156,0.00331431229284207 11284,2017-02-27,109.51000213623048,109.73999786376952,108.55999755859376,108.6500015258789,1835200.0,0.00819369699082828,-1.2692127116406071,0.6370346090376872,56.859066758383136,61.05943293905663,0.09408872479015429,-0.9519084644799278,-3.9087409748838553,-12.71119350481085,36.168677015079346,1.1800003051757528,1.34492897186648,0.7225013732910242,-1.5737181093076202,3.0187208558896685,-0.42560836800829804,1.8706111145903463,2.4345774291991944,78.59167642729003,15.231414626856875,1.1481097412993226,2,-0.06999969482423296,-0.9000015258789205,-5.125001907348647,-12.295001983642592,-0.01000213623048296,0,-0.021459213115508025,1.1931030128279332,108.62000274658205,1.8113333165389451,107.7300033569336,-1.323788210162286,109.6500015258789,-0.021459213115508025 11285,2017-02-28,109.48999786376952,110.62000274658205,108.91000366210938,108.91000366210938,2812500.0,-0.0001826707339123157,-4.896607516344217,0.6744113837582449,53.69058088405446,59.85081405444026,-0.09323940352150828,-0.7805390602527211,-3.6807071817973167,-12.424207060582901,36.252218564308755,1.7099990844726705,1.2849792260466728,0.5809970855712692,-1.58374203155374,2.7457362026962784,-0.5013724729912354,1.6633666441337738,2.3500901347656225,71.02552716161141,11.047222726629698,1.0823695585625033,2,-0.04999542236326704,-0.5799980163574077,-4.964998245239244,-12.134998321533189,-0.23999786376951704,1,-0.010594538819501342,-1.2692127116406071,109.51000213623048,1.1931030128279332,108.62000274658205,1.8113333165389451,107.7300033569336,-0.010594538819501342 11286,2017-03-01,111.22000122070312,111.77999877929688,110.70999908447266,110.72000122070312,2859800.0,0.015800560696750843,-3.115349628803662,0.862077583825543,62.46672714225751,60.10669852947711,-1.832535895319296,-2.300042993521373,-5.20569129362471,-13.88116419993355,37.24397735571877,2.290000915527358,1.1341747032620475,2.1025005340576115,-0.11106337614636175,4.316064444261585,0.9957185789556178,3.2092824891596052,-4.5,88.93284923344149,30.0056245243075,1.1067819551019873,3,-1.779998779296875,-2.3100013732910156,-6.559999465942397,-13.454998016357422,-0.7799987792968892,2,-0.027333221382499495,-4.896607516344217,109.48999786376952,-1.2692127116406071,109.51000213623048,1.1931030128279332,108.62000274658205,-0.027333221382499495 11287,2017-03-02,109.54000091552734,111.2300033569336,109.37999725341795,110.7699966430664,2348400.0,-0.01510519948513589,-1.3870999497937353,-2.459991455078125,51.71568016355833,59.363487118144505,-0.09688170832667709,-0.45514484803959476,-3.347572112234147,-11.937829163908788,37.575059370913,1.8500061035156392,0.8950083301914873,0.3030002593994112,-1.7125293572109541,2.3185298760097766,-0.7047645489057714,1.310765067704594,-2.7187997436523403,52.34044003778988,-1.7783141841571606,1.0077648083051822,3,-0.09999847412109375,-0.6300010681152344,-4.530000686645508,-11.235000610351562,-0.220001220703125,3,-0.003377786593843135,-3.115349628803662,111.22000122070312,-4.896607516344217,109.48999786376952,-1.2692127116406071,109.51000213623048,-0.003377786593843135 11288,2017-03-03,110.83000183105469,111.01000213623048,108.86000061035156,109.41999816894531,1886800.0,0.01177652825219666,1.4293743911585215,-1.1463484226327085,52.37713197381296,57.14730983859336,-1.2590507758568066,-1.5572045986713334,-4.456588315298973,-12.970447484316182,37.82382167065313,2.1500015258789205,0.795476356617641,1.4230010986328097,-0.5231481477934352,3.3691503450590545,0.4499264754196872,2.396075721845932,-3.9096247070312415,70.49700036962257,20.646883232294662,0.9730746232131238,3,-1.5800018310546875,-1.9200019836425781,-5.372501373291016,-12.010002136230469,-1.200004577636733,4,-0.017774981396338152,-1.3870999497937353,109.54000091552734,-3.115349628803662,111.22000122070312,-4.896607516344217,109.48999786376952,-0.017774981396338152 11289,2017-03-06,110.83999633789062,111.05999755859376,109.70999908447266,109.91000366210938,1688700.0,9.017871217920082e-05,-1.030070098551012,0.6595675605480164,50.37781874693318,55.37522809444923,-1.3183237260430758,-1.41529996663823,-4.32656115057172,-12.739389103664365,37.83975686292206,1.349998474121108,0.7974047166193543,1.2904956817626925,-0.6360537253043361,3.217045088829721,0.32722097822917817,2.2537703852962068,-3.8224267807617167,67.80811538160062,19.383226626322553,0.9632747035335141,3,-1.589996337890625,-1.9299964904785156,-5.2299957275390625,-11.759994506835938,0.32000732421875,0,-0.018585326837380456,1.4293743911585215,110.83000183105469,-1.3870999497937353,109.54000091552734,-3.115349628803662,111.22000122070312,-0.018585326837380456 11290,2017-03-07,110.23999786376952,110.9499969482422,110.0199966430664,110.83000183105469,1640000.0,-0.005413194640426,1.2409802461645514,-0.6344178644090197,50.804381769801395,53.67939583788199,-0.692372583100834,-0.6783887474355055,-3.5728951410483916,-11.892354024788332,37.82100884476022,0.9300003051757955,0.8057914633096885,0.5814971923827983,-1.2336792835701686,2.3966736683357652,-0.3260910455936852,1.4890854303592818,-3.127179722197255,47.260209547199885,-0.6928678487463387,0.9075882379764819,3,-0.989997863769517,-1.3299980163574077,-4.409997940063462,-11.15999603271483,-0.8899993896484233,1,-0.006712607747724864,-1.030070098551012,110.83999633789062,1.4293743911585215,110.83000183105469,-1.3870999497937353,109.54000091552734,-0.006712607747724864 11291,2017-03-08,110.47000122070312,111.30999755859376,110.1500015258789,110.44000244140624,1892600.0,0.002086387530756628,-2.8032618755785044,-0.05084504674591401,56.07560453204166,54.17753236643222,-0.8871164803694427,-0.815527226898169,-3.643390011782401,-11.869718958159098,37.48834000160673,1.159996032714858,0.6090788085490715,0.7260005950927706,-1.071988952618156,2.5239901428036973,-0.17299417876269274,1.624995368948234,-3.2638394663763677,65.71439248145549,14.266393869282297,0.898994773855463,3,-1.0400009155273438,-1.5600013732910156,-4.447502136230469,-10.860000610351562,-2.470001220703125,2,-0.011043733205594375,1.2409802461645514,110.23999786376952,-1.030070098551012,110.83999633789062,1.4293743911585215,110.83000183105469,-0.011043733205594375 11292,2017-03-09,109.58000183105469,110.9000015258789,108.80999755859376,110.54000091552734,2125600.0,-0.008056480309711844,1.4880995090848645,-32.001271617482296,51.71549693228032,54.00916543368032,0.3273240095885228,0.17562408896955617,-2.6019026313894784,-10.720111226117837,37.123440425921025,2.090003967285142,0.47276722602612153,-0.22249870300292685,-1.9105086421846806,1.465511236178827,-1.0665036725938108,0.6215062665879572,-2.282363336228528,30.800170898436928,-22.556770411239487,0.8440049695908803,3,0.589996337890625,-0.18000030517578125,-3.430002212524414,-9.970001220703125,-0.7799987792968892,3,0.007848152910943096,-2.8032618755785044,110.47000122070312,1.2409802461645514,110.23999786376952,-1.030070098551012,110.83999633789062,0.007848152910943096 11293,2017-03-10,109.91999816894531,110.0,108.87999725341795,109.83000183105469,1876800.0,0.003102722506017175,7.960021972656364,-0.09374627470614882,48.436109756970616,53.073281322412264,0.21358538198307997,-0.10684353685583403,-2.8084823762831945,-10.796844676091666,36.41976355366137,1.1200027465820455,0.3402891420186904,0.07749786376953693,-1.580055578454889,1.735051305993963,-0.751278857342669,0.9062745848817428,-2.532712468429736,44.40002441406193,-8.194747464351167,0.8287767211122126,3,0.375,-0.5199966430664062,-3.737497329711914,-10.30999755859375,-1.4499969482421875,4,-0.0054585014930486064,1.4880995090848645,109.58000183105469,-2.8032618755785044,110.47000122070312,1.2409802461645514,110.23999786376952,-0.0054585014930486064 11294,2017-03-13,109.87999725341795,110.66999816894531,109.3499984741211,110.16999816894531,1450700.0,-0.00036390935401831026,1.0465097023355394,-3.2223635130554307,51.2771837789106,52.805126088507386,0.34820718177988397,-0.10034031800707055,-2.6169824082900988,-10.492258474723386,35.270006626247444,1.3199996948242188,0.49481367259095066,0.05549697875974857,-1.591667596519443,1.70266155403894,-0.7680853088798472,0.8790792663993443,-2.404857291326749,42.79998779296761,-10.701557973893628,0.8235822876395934,3,0.41500091552735796,-0.4299964904785014,-3.539997100830064,-10.149997711181626,-1.6599960327148295,0,-0.002275209376128906,7.960021972656364,109.91999816894531,1.4880995090848645,109.58000183105469,-2.8032618755785044,110.47000122070312,-0.002275209376128906 11295,2017-03-14,109.20999908447266,109.58999633789062,108.63999938964844,109.3000030517578,1504100.0,-0.006097544463894322,1.8358518282337133,0.3103575280839115,48.03570285135076,51.20167894507331,1.0888107471167245,0.4725997456881146,-1.7936993100720855,-9.561120295600688,33.230378729651086,1.239997863769517,0.5616707922893482,-0.5375011444091768,-2.1460277494539923,1.0710254606356386,-1.3417644469315775,0.2667621581132238,-1.6487619460373395,21.348317817362915,-32.13561079795008,0.8042633025224052,3,0.7649993896484375,0.24000167846679688,-2.8699989318847656,-9.30999755859375,-0.40999603271485796,1,0.01785554980298465,1.0465097023355394,109.87999725341795,7.960021972656364,109.91999816894531,1.4880995090848645,109.58000183105469,0.01785554980298465 11296,2017-03-15,110.79000091552734,111.31999969482422,109.16999816894531,109.58999633789062,2580000.0,0.014467556490249445,-1.1078436872398434,-13.332796473681855,64.08838575790222,52.57642401111152,-0.6242474050528131,-1.1058165727399967,-3.193415661791292,-10.86734493178524,31.84106427003176,2.1500015258789062,0.5572585126517993,1.0055007934570312,-0.6651668712358827,2.676168458149945,0.17016696111058138,1.8408346258034811,-3.14438854427479,80.22392839757111,21.400996879297708,0.8353338323464553,3,-0.8100013732910156,-1.3400001525878906,-4.450000762939453,-10.889999389648438,-3.25,2,-0.012997584885879654,1.8358518282337133,109.20999908447266,1.0465097023355394,109.87999725341795,7.960021972656364,109.91999816894531,-0.012997584885879654 11297,2017-03-16,110.7300033569336,111.2699966430664,110.41999816894531,111.1999969482422,1378900.0,-0.0005415430823896283,1.7869123109827023,-0.39165983202681637,60.51844898878167,53.481014790552486,-0.4220827464465202,-0.9686822275565419,-2.982673073875702,-10.523954452845345,31.089615282959066,0.8499984741210938,0.6044807144367326,0.8650032043456974,-0.8258815920430607,2.5558880007344555,0.01956080615131839,1.7104456025400765,-3.0017032575201483,77.98521377959592,15.47283439091278,0.8454423981943794,3,-0.7500038146972656,-1.2800025939941406,-4.1750030517578125,-10.360004425048828,-0.48000335693359375,3,-0.024654594727442913,-1.1078436872398434,110.79000091552734,1.8358518282337133,109.20999908447266,1.0465097023355394,109.87999725341795,-0.024654594727442913 11298,2017-03-17,110.4499969482422,111.11000061035156,110.2300033569336,110.73999786376952,4122200.0,-0.0025287311496668963,-1.4109906878063565,0.6170316380694955,54.98935368053262,53.99340756095242,-0.2253462920323699,-0.6196336609451265,-2.609128310969936,-9.964415769233554,30.566780996234055,0.8799972534179688,0.38329366074334814,0.5209968566894645,-1.1559651693399218,2.1979588827188508,-0.31748415632522153,1.3594778697041505,-2.6406628752310866,67.53721464502021,6.76716817236413,0.8384810130146921,3,-0.4699974060058736,-0.9999961853027486,-3.7274971008300923,-6.714996337890639,2.7000045776367045,4,-0.014938831526248086,1.7869123109827023,110.7300033569336,-1.1078436872398434,110.79000091552734,1.8358518282337133,109.20999908447266,-0.014938831526248086 11299,2017-03-20,110.87999725341795,111.19000244140624,109.9000015258789,110.45999908447266,1360200.0,0.0038931671983408744,1.480750608879409,-1.4482649759281139,57.070188864345816,54.68960834923514,-0.7253545354706574,-1.0557183100974328,-2.923513200312371,-10.11385657838143,28.892580826498502,1.2900009155273295,0.4431199994565702,0.9204971313476449,-0.8040909775877623,2.645085240283052,0.05820307687994841,1.7827911858153414,-2.9912498862811248,83.58200032453338,23.113276872331973,0.8622940544677,3,-0.8999977111816264,-1.4299964904785014,-3.8774967193603374,-6.364997863769517,1.6700057983398438,0,-0.02173517399361713,-1.4109906878063565,110.4499969482422,1.7869123109827023,110.7300033569336,-1.1078436872398434,110.79000091552734,-0.02173517399361713 11300,2017-03-21,109.61000061035156,111.48999786376952,109.13999938964844,111.26000213623048,2261800.0,-0.011453793962167946,1.2274941152223364,-3.9285921889193314,41.40874360009899,53.05995713457484,0.4982783573972398,0.22585820034311155,-1.5870260843198025,-8.564963020752089,26.92782121033511,2.3499984741210795,0.3653544174373735,-0.34949951171874716,-2.0740876206541543,1.37508859721666,-1.2117935661864436,0.5127945427489493,-1.6434282149715358,20.00006493105957,-35.345153290187994,0.8622940544677,3,0.4549980163574219,-0.15999984741210938,-2.0075016021728516,-4.495002746582031,1.5699996948242188,1,-0.012681319057644136,1.480750608879409,110.87999725341795,-1.4109906878063565,110.4499969482422,1.7869123109827023,110.7300033569336,-0.012681319057644136 11301,2017-03-22,109.7699966430664,110.23999786376952,109.0999984741211,109.6999969482422,1650600.0,0.0014596846257086682,1.2574197593346932,-0.042424018236539025,51.46494264826798,53.03211776968458,0.2554027413186901,0.07938283155870351,-1.635392436858936,-8.450603338773064,24.84647911774639,1.1399993896484233,0.3135359990418465,-0.19550323486328125,-1.91638868241877,1.5253822126922074,-1.0559459586410185,0.664939488914456,-1.7271557200080423,28.0334033492733,-26.547975316653556,0.8604427237777441,3,0.2950019836425781,-0.32999420166015625,-1.027496337890625,-3.759998321533203,1.8400039672851562,2,-0.00883660035503775,1.2274941152223364,109.61000061035156,1.480750608879409,110.87999725341795,-1.4109906878063565,110.4499969482422,-0.00883660035503775 11302,2017-03-23,109.52999877929688,110.70999908447266,109.26000213623048,109.86000061035156,1046500.0,-0.0021863703298626858,-2.333345025957702,-4.714332425069077,40.44113687158356,52.14378744908602,0.5448595592721688,0.4860669834292679,-1.274580652161859,-7.93422132220951,24.408454366693842,1.4499969482421733,0.28922439725766935,-0.5255008697509709,-1.909399958910356,0.8583982194084143,-1.2174504143306706,0.16644867482872883,-1.4124146991137394,17.991649162681824,-33.14819041857571,0.6919495445796935,3,0.5349998474121094,-0.089996337890625,-0.7874984741210938,-3.414997100830078,2.44000244140625,3,-0.018168518998885275,1.2574197593346932,109.7699966430664,1.2274941152223364,109.61000061035156,1.480750608879409,110.87999725341795,-0.018168518998885275 11303,2017-03-24,108.9800033569336,110.23999786376952,108.33999633789062,109.52999877929688,1844700.0,-0.005021413571559719,-1.0764936651338317,1.6666435474175798,37.32972859478597,50.59407020640551,1.058843084281321,1.121937943968149,-0.6341064678605903,-7.11094842314148,23.703969813696116,1.900001525878892,0.15554816313994024,-1.093496322631836,-2.406319729846956,0.2193270845832842,-1.749908026239396,-0.43708461902427587,-0.7891709827681836,20.317673302218427,-27.5276064489596,0.6564117036075621,3,0.9349937438964844,0.45999908447265625,-0.07250404357910156,-2.865001678466797,1.9499969482421875,4,0.011653483244140617,-2.333345025957702,109.52999877929688,1.2574197593346932,109.7699966430664,1.2274941152223364,109.61000061035156,0.011653483244140617 11304,2017-03-27,107.16000366210938,107.98999786376952,106.93000030517578,107.61000061035156,3473100.0,-0.016700308669135522,-1.329655588718571,0.8181830792492614,32.00935849729272,48.81336527817684,2.7406444499145834,2.905838561411457,1.2744974164138796,-5.043523050154064,22.47428835945593,2.0500030517578125,0.09413708838610546,-2.7959960937500057,-4.6359878036281685,-0.9560043838718428,-3.715991948689094,-1.8760002388109172,4.6199951171875,5.043935966591281,-41.10421469806761,0.9199958549390815,3,2.0499954223632812,2.279998779296875,1.7899951934814453,-1.0450019836425781,3.6299972534179688,0,0.055897701185759985,-1.0764936651338317,108.9800033569336,-2.333345025957702,109.52999877929688,1.2574197593346932,109.7699966430664,0.055897701185759985 11305,2017-03-28,108.33000183105469,108.54000091552734,107.30999755859376,107.30999755859376,1864900.0,0.010918235619275185,-1.4117611859919312,-2.2666915330100394,38.736827226863156,45.996525441394716,1.6010599410461168,1.7333503332075963,0.18853814468405972,-5.953426935875228,20.705576955661524,1.3799972534179688,0.07677822378042265,-1.5679981231689482,-3.538351392976125,0.4023551466382287,-2.5531747580725437,-0.5828214882653526,3.352996978759762,37.037089364862794,-6.361934371061082,0.9851766349035899,3,0.8799972534179688,0.9199981689453125,0.6949977874755859,-2.2150001525878906,3.6999969482421875,1,0.03895505538054356,-1.329655588718571,107.16000366210938,-1.0764936651338317,108.9800033569336,-2.333345025957702,109.52999877929688,0.03895505538054356 11306,2017-03-29,108.18000030517578,108.33000183105469,107.36000061035156,107.6500015258789,1615000.0,-0.00138467205154158,1.3373471826454637,0.5196044699089036,42.00911174031448,43.939932413787254,1.4995970621820192,1.7327649616904637,0.469313370118968,-5.542680667151274,18.426050862572378,0.970001220703125,0.014536806069500585,-1.5659996032714787,-3.5755893600168207,0.4435901534738633,-2.570794481644157,-0.5612047248988006,3.4079385345458917,33.06879374793118,-11.431336124600662,1.004794878372674,3,1.029998779296875,1.0699996948242188,0.8724994659423828,-2.0649986267089844,4.930000305175781,2,0.027731558435357684,-1.4117611859919312,108.33000183105469,-1.329655588718571,107.16000366210938,-1.0764936651338317,108.9800033569336,0.027731558435357684 11307,2017-03-30,109.16999816894531,109.43000030517578,108.25,108.33000183105469,1091300.0,0.009151394536668134,-1.3600006103515625,1.584902401105545,46.014872878401384,42.94276788021712,0.2961886097970421,0.7521913894876491,-0.40472484020889965,-6.265765257741577,17.238363578355308,1.25,0.06899687267596732,-0.5575016021728487,-2.581834605862369,1.4668314015166715,-1.5696681040176088,0.45466489967191137,2.3247819000854406,67.67370138850502,22.204155595158696,1.0121665018447634,3,0.04000091552734375,0.0800018310546875,-0.10999870300292969,-3.0549964904785156,3.470001220703125,3,0.02235048531951289,1.3373471826454637,108.18000030517578,-1.4117611859919312,108.33000183105469,-1.329655588718571,107.16000366210938,0.02235048531951289 11308,2017-03-31,108.86000061035156,109.87000274658205,108.37999725341795,108.8000030517578,2257900.0,-0.002839585635185382,-2.311089635996771,0.07142597638512137,44.731414159326945,41.57179291299279,0.3988722236289135,0.9560513746987738,0.02711339196017093,-5.6841150869788635,16.446104344388374,1.490005493164091,-0.22747034728546112,-0.7689990997314453,-2.7588754927698744,1.2208772933069838,-1.7639372962506599,0.22593909678776924,2.5434838634020878,65.6462143702378,19.019459336730726,0.994938196519215,3,0.34999847412109375,0.4949989318847656,0.02249908447265625,-2.7449989318847656,4.720001220703125,4,0.028568809414978302,-1.3600006103515625,109.16999816894531,1.3373471826454637,108.18000030517578,-1.4117611859919312,108.33000183105469,0.028568809414978302 11309,2017-04-03,108.77999877929688,109.26000213623048,107.97000122070312,108.97000122070312,1642000.0,-0.0007349056642121932,2.3506331371499045,-3.1668362156655774,47.6347588596349,42.263572386274575,0.16725093943408353,0.9210321814653355,0.17508909542966933,-5.345177138309424,15.4847495355793,1.290000915527358,-0.48373369292164625,-0.7460010528564425,-2.68454356199814,1.1925414562852552,-1.7152723074272984,0.22327020171441347,2.534016011085214,57.421806315098756,7.283654135415183,0.9692712545708514,4,0.04000091552734375,0.5750007629394531,0.220001220703125,-2.664997100830078,4.770004272460923,0,0.019764676870800857,-2.311089635996771,108.86000061035156,-1.3600006103515625,109.16999816894531,1.3373471826454637,108.18000030517578,0.019764676870800857 11310,2017-04-04,109.5,109.62999725341795,108.5,108.93000030517578,1266700.0,0.006618875057756934,1.7229039700705624,-2.9999598458079024,42.16280205910513,41.230001209700916,-0.6369800501685319,0.1504640263127044,-0.47942086919812255,-5.799266993219703,14.552009997723056,1.1299972534179545,-0.6466929802296875,0.011000061035161934,-1.8981883305408616,1.9201884526111854,-0.9435941347528427,0.9655942568231666,1.7263345006779645,85.25886726384564,37.31835551664618,0.9545941957880095,4,-0.6800003051757812,-0.14500045776367188,-0.47499847412109375,-3.384998321533203,3.970001220703125,1,0.011780830278788512,2.3506331371499045,108.77999877929688,-2.311089635996771,108.86000061035156,-1.3600006103515625,109.16999816894531,0.011780830278788512 11311,2017-04-05,109.25,111.04000091552734,108.93000030517578,110.0,1322800.0,-0.0022831050228310223,-2.035973434326802,-1.3157901781531502,41.21137161626452,41.3155828479988,-0.5235560981687968,0.32082724026956555,-0.1832150561675121,-5.299993030950247,13.680824327243124,2.1100006103515625,-0.8937790876470189,-0.17799987792969318,-2.0323880619628625,1.6763883061034761,-1.1051939699462707,0.7491942140868844,1.8904078167679188,41.69377545720456,-2.3452300956644834,0.9271940920165817,4,-0.2649993896484375,0.10499954223632812,-0.07499885559082031,-3.134998321533203,3.8600006103515625,2,0.025446213082809033,1.7229039700705624,109.5,2.3506331371499045,108.77999877929688,-2.311089635996771,108.86000061035156,0.025446213082809033 11312,2017-04-06,110.44000244140624,110.88999938964844,109.1999969482422,109.62000274658205,1616300.0,0.010892470859553693,-1.0361336697597854,-1.0933329264322538,49.946438793032804,42.71743953669289,-1.7555102750881133,-0.8447535877615877,-1.3248038579862822,-6.24069158471805,13.766684580553317,1.6900024414062358,-0.841924156814045,0.9690025329589673,-0.9393256603407565,2.877330726258691,0.014838436309105418,1.9231666296088292,0.616197225129838,80.45607381874797,37.76229680685492,0.9541640966498635,4,-1.4550018310546733,-1.2300033569335795,-1.265001296997056,-4.325000762939439,3.3600006103515625,3,0.024176006065935063,-2.035973434326802,109.25,1.7229039700705624,109.5,2.3506331371499045,108.77999877929688,0.024176006065935063 11313,2017-04-07,109.31999969482422,110.83999633789062,109.29000091552734,110.37999725341795,1334700.0,-0.010141277814406324,-1.7678610354223434,-1.2926804305957718,42.21557250978425,43.851463315858624,-0.6506276262031179,0.2403151125635361,-0.15454150130364042,-4.881753613377072,13.857184828641644,1.5499954223632812,-0.9469868113277329,-0.12100028991699219,-2.0184420613840928,1.7764414815501084,-1.0697211756505425,0.8277205958165581,1.720001220703125,43.97389603644217,6.185670380557163,0.9487208857335538,4,-0.14500045776367188,-0.1100006103515625,-0.14499855041503906,-3.204998016357422,5.4800033569335795,4,0.030369554556277656,-1.0361336697597854,110.44000244140624,-2.035973434326802,109.25,1.7229039700705624,109.5,0.030369554556277656 11314,2017-04-10,109.62999725341795,110.20999908447266,109.18000030517578,109.4499969482422,1040200.0,0.0028356893474124067,-1.8611331871019698,-0.16981199976965358,50.11035687248362,45.115188832038676,-0.6407973549832917,-0.09420191345579099,-0.42124667806940863,-4.956890594493203,13.56393250329937,1.029998779296875,-0.9379287977304784,0.20149726867674644,-1.687040535366421,2.090035072719914,-0.7427716333448302,1.145766170698323,1.3278036499023642,44.48806480777782,4.265941603657176,0.9442689020215822,4,-0.4299964904785014,-0.4199981689452983,-0.5499973297118999,-3.089996337890611,3.600006103515639,0,0.036030326339478114,-1.7678610354223434,109.31999969482422,-1.0361336697597854,110.44000244140624,-2.035973434326802,109.25,0.036030326339478114 11315,2017-04-11,111.16000366210938,111.37999725341795,109.37000274658205,110.0199966430664,2846700.0,0.013956092739423331,1.5443061812808836,6.333361590303208,56.663504210796596,46.74345466209224,-1.9301249415614166,-1.550102994740456,-1.8593080251978904,-6.234847273229121,14.009242575909347,2.009994506835909,-0.8127873478033649,1.6340034484863253,-0.4025813024014724,3.670588199374123,0.6157110730424336,2.652295823930217,-4.230003356933594,91.02065855770061,47.22199896971871,1.018292375443897,4,-1.4850044250488281,-1.9500045776367188,-2.0800037384033203,-4.370002746582031,1.5099945068359375,1,0.021500533563432178,-1.8611331871019698,109.62999725341795,-1.7678610354223434,109.31999969482422,-1.0361336697597854,110.44000244140624,0.021500533563432178 11316,2017-04-12,109.3499984741211,111.1999969482422,109.27999877929688,110.98999786376952,2088200.0,-0.016282881687284867,-1.1573027928746709,-1.4385870983717242,49.249999205271905,47.10291314285563,0.0707365412842762,0.15440587726760668,0.023827716044706904,-4.180758588513953,13.582733600153551,1.9199981689453267,-0.5016147563214446,-0.10400161743163494,-2.0523378232715714,1.8443345884083016,-1.0781697203516103,0.8701664854883404,-2.330998229980466,7.727200216397723,-37.71094830545192,0.9741681029199708,4,0.3250007629394531,-0.1399993896484375,-0.26999855041503906,-2.1199989318847656,11.550003051757812,2,0.03767720899929472,1.5443061812808836,111.16000366210938,-1.8611331871019698,109.62999725341795,-1.7678610354223434,109.31999969482422,0.03767720899929472 11317,2017-04-13,108.0,109.56999969482422,107.95999908447266,109.0999984741211,2341200.0,-0.012345665230535707,-1.7288138880806905,0.6707310265261179,46.17186508142285,47.26296324531072,1.382725814909918,1.3590730965308921,1.4295536938714548,-2.600351672802617,12.739874654809114,1.6100006103515625,-0.35114714201884567,-1.3174999237060518,-3.2719470728194153,0.6369472254073116,-2.2947234982627407,-0.340276349149363,-0.8937798156738239,1.169618039289177,-45.486152135000275,0.9772235745566837,4,1.6699981689453125,1.2099990844726562,1.1700000762939453,-0.5600013732910156,13.709999084472656,3,0.047314820466218155,-1.1573027928746709,109.3499984741211,1.5443061812808836,111.16000366210938,-1.8611331871019698,109.62999725341795,0.047314820466218155 11318,2017-04-17,108.8000030517578,108.98999786376952,107.75,108.38999938964844,1981400.0,0.0074074356644240336,2.139261777374384,-0.37273111895628447,56.96093987811114,48.299205580696984,0.6406927925946633,0.4523086977667674,0.6866966530270844,-3.165988949485026,11.940541146209947,1.239997863769517,-0.2051972125164525,-0.43499717712403196,-2.3264450707363267,1.4564507164882627,-1.3807211239301722,0.5107267696821083,-1.6083073260497827,28.925725791366098,-22.043817113626183,0.945723946806147,4,0.7649955749511861,0.40999603271485796,0.9849967956543111,-1.340003967285142,13.329994201660156,0,0.04595588106391335,-1.7288138880806905,108.0,-1.1573027928746709,109.3499984741211,1.5443061812808836,111.16000366210938,0.04595588106391335 11319,2017-04-18,108.47000122070312,108.87999725341795,107.83000183105469,108.0199966430664,1690500.0,-0.0030331049797643894,-1.5301271268234498,1.0975623371790482,50.63984992293906,49.24109978778964,1.030461100130779,0.6245218236067558,1.0531349147281048,-2.606589854178168,11.355738885346497,1.049995422363267,-0.17528611612378597,-0.6444992065429744,-2.3966279037859834,1.1076294907000346,-1.520563555164486,0.23156514207853718,-1.1945394644409078,19.83475937964366,-31.538198062879527,0.8760643486215055,4,1.0949974060058594,0.7399978637695312,1.3774986267089844,-1.0050010681152344,14.30999755859375,1,0.05835716566624782,2.139261777374384,108.8000030517578,-1.7288138880806905,108.0,-1.1573027928746709,109.3499984741211,0.05835716566624782 11320,2017-04-19,108.22000122070312,108.98999786376952,107.88999938964844,108.8000030517578,1458200.0,-0.002304784707168217,1.2916838859395747,-1.2888798467354685,50.18116330128394,50.237743308347355,1.2066959691455423,0.8063913178050655,1.3351609191622344,-2.1216869536479805,11.339262885197096,1.0999984741210795,-0.10968400473130657,-0.8249992370605526,-2.6044308198375177,0.9544323457164126,-1.7147150284490351,0.06471655432793,-0.862448754497791,13.62323583916774,-38.410028279043246,0.8897157913884823,4,1.3449974060058594,0.9899978637695312,1.6524982452392578,-0.7400016784667969,14.209999084472656,2,0.046294604321923005,-1.5301271268234498,108.47000122070312,2.139261777374384,108.8000030517578,-1.7288138880806905,108.0,0.046294604321923005 11321,2017-04-20,108.8000030517578,109.1500015258789,107.26000213623048,108.0,2014000.0,0.005359469825469976,1.5199991861978976,-1.3793112520060076,48.25966878585909,50.05032441866139,0.6215074237558866,0.15809987109493306,0.7720183789844413,-2.623254588852049,11.165282246018949,1.8899993896484233,-0.05655517449376646,-0.19649772644044106,-1.9453409219248243,1.5523454690439422,-1.0709193241826256,0.6779238713017435,2.5799942016601562,66.66677675905538,15.925701373374665,0.8744215977421897,4,0.5199966430664205,0.40999603271485796,0.9124965667724751,-1.3200035095214702,13.989997863769545,3,0.03556980706467905,1.2916838859395747,108.22000122070312,-1.5301271268234498,108.47000122070312,2.139261777374384,108.8000030517578,0.03556980706467905 11322,2017-04-21,107.54000091552734,109.47000122070312,107.04000091552734,109.04000091552734,2025100.0,-0.011580901662576748,1.0593217599327578,-1.874992847469945,44.300531618765596,50.28198654188153,1.5945698654097669,1.3295383972782417,2.0458692964330965,-1.319291338541717,10.782008934364654,2.4300003051757812,-0.03434988224665858,-1.3569999694824162,-3.2018457989707088,0.4878458600058764,-2.2794228842265625,-0.4345770547382699,3.7575964355468585,20.576129103153797,-27.111347551358797,0.9224229147441434,4,1.6699981689453125,1.6699981689453125,2.174999237060547,-0.060001373291015625,14.72000122070314,4,0.1242328482110191,1.5199991861978976,108.8000030517578,1.2916838859395747,108.22000122070312,-1.5301271268234498,108.47000122070312,0.1242328482110191 11323,2017-04-24,110.25,110.58999633789062,108.94000244140624,109.01000213623048,2711400.0,0.025199916881173845,-1.3913002615007537,-0.8266652425130113,55.1724100903285,50.84443689941985,-1.0835861303688858,-1.3496337701624412,-0.6413939432866158,-3.933677404895633,11.341616285159676,3.0499954223632812,0.08506880086568458,1.289499282836914,-0.6522573424032885,3.2312559080771166,0.3186209702168128,2.2603775954570153,0.8772934936523313,90.4226260194926,42.15026680380849,0.9708783126200993,4,-1.0400009155273438,-1.0400009155273438,-0.5349998474121094,-2.770000457763672,12.209999084472656,0,0.10394556992718962,1.0593217599327578,107.54000091552734,1.5199991861978976,108.8000030517578,1.2916838859395747,108.22000122070312,0.10394556992718962 11324,2017-04-25,113.1500015258789,114.12999725341795,111.56999969482422,111.68000030517578,3326100.0,0.02630386871545487,-2.0295785329914238,1.1854868977228814,61.13482783612703,51.341250635567675,-3.835063581923393,-3.9820314000719748,-3.520598903663597,-6.698676236601443,12.61048564607162,3.8799972534179545,0.09881804295821439,3.890000915527338,1.35911328588233,6.420888545172346,2.624557100704834,5.155444730349842,-6.1100006103515625,86.17776821263334,40.82485432249439,1.265443814822503,4,-2.56500244140625,-2.6200027465820312,-3.4350013732910156,-5.335002899169922,11.549995422363295,1,0.07936363770605159,-1.3913002615007537,110.25,1.0593217599327578,107.54000091552734,1.5199991861978976,108.8000030517578,0.07936363770605159 11325,2017-04-26,112.5500030517578,113.77999877929688,112.5,113.08999633789062,2208100.0,-0.005302681979936885,-3.0,-0.3673420664742981,59.856627720646,52.51976491505369,-3.371732148959751,-3.214478930653897,-2.922788527229656,-5.963398359476386,14.310804783487402,1.279998779296875,0.28662741065383557,3.0790023803710795,0.19549535115510253,5.9625094095870566,1.6372488657630981,4.520755894979061,-5.368202209472642,77.71516194985469,30.581660692669452,1.4417535146079854,4,-1.965003967285142,-2.0200042724609233,-2.8350028991699077,-4.465003967285142,12.360000610351577,2,0.09089289604758743,-2.0295785329914238,113.1500015258789,-1.3913002615007537,110.25,1.0593217599327578,107.54000091552734,0.09089289604758743 11326,2017-04-27,111.18000030517578,112.68000030517578,110.54000091552734,112.5,2635100.0,-0.012172391909683,1.5476178582295266,2.4444742716662726,52.186752195139164,53.18808570546661,-1.9163716975958351,-1.6951090715267583,-1.5483720973933686,-4.50462719761552,15.575085432339291,2.1399993896484375,0.33075879919721274,1.5589996337890568,-1.3537096690508577,4.471708936628971,0.10264498236909958,3.015354285209014,-3.859235534667974,58.392123103411286,14.83450045123454,1.4563546514199577,4,-0.595001220703125,-0.6500015258789062,-1.4225006103515625,-3.095001220703125,14.150001525878906,3,0.10118726361863728,-3.0,112.5500030517578,-2.0295785329914238,113.1500015258789,-1.3913002615007537,110.25,0.10118726361863728 11327,2017-04-28,111.61000061035156,111.86000061035156,109.83999633789062,111.0,2297700.0,0.0038676048209702607,2.6396453364492407,-0.462121781348438,57.05483145074442,53.19851810242587,-1.9896773589944274,-2.037396208786248,-1.9388898011521576,-4.8232969324918145,16.1659268396376,2.0200042724609375,0.18208682670596943,1.866999816894534,-1.1680045773736083,4.9020042111626765,0.34949761976047,3.384502014028598,-4.1530511901855505,51.44510284992744,7.612137154289925,1.517502197134069,4,-1.0250015258789062,-1.0800018310546875,-1.8575000762939453,-3.5250015258789062,13.440002441406236,4,0.10017023782848056,1.5476178582295266,111.18000030517578,-3.0,112.5500030517578,-2.0295785329914238,113.1500015258789,0.10017023782848056 11328,2017-05-01,111.97000122070312,112.79000091552734,111.93000030517578,112.25,1808400.0,0.003225522877724707,-3.7777730682829653,-0.4590139330114816,57.18673480625447,53.92594975612759,-2.0704561220736935,-2.2687785278576627,-2.256022274311718,-5.065390250005464,16.68207384870796,1.1800003051757812,0.273873167453786,2.07150039672851,-1.0891018722468289,5.232102665703849,0.49119926224084054,3.6518015312161793,-4.37959084387208,49.65045287293787,5.65661532097549,1.5803011344876676,5,-1.3850021362304688,-1.44000244140625,-2.217500686645508,-3.8850021362304688,13.319999694824219,0,0.09189962314320987,2.6396453364492407,111.61000061035156,1.5476178582295266,111.18000030517578,-3.0,112.5500030517578,0.09189962314320987 11329,2017-05-02,110.93000030517578,112.94000244140624,110.41999816894531,112.27999877929688,2653300.0,-0.00928821027229787,-1.126583419445586,4.821444141689374,49.27168105974549,53.82489617373442,-0.7205846792965644,-1.1166999781834477,-1.2198159389876366,-3.931972102813617,17.194375581299205,2.5200042724609233,0.5086559560672015,0.9239994049072209,-2.2226446174158525,4.070643427230294,-0.6493226062543158,2.4973214160687576,-3.208798190812999,27.66505816925627,-9.951407329411097,1.5733220111615376,5,-0.345001220703125,-0.40000152587890625,-1.2525005340576172,-2.845001220703125,15.069999694824219,1,0.10393940996643902,-3.7777730682829653,111.97000122070312,2.6396453364492407,111.61000061035156,1.5476178582295266,111.18000030517578,0.10393940996643902 11330,2017-05-03,110.79000091552734,111.0,109.79000091552734,110.33999633789062,2013100.0,-0.001262051647555107,1.781598309261354,-0.33333710093982943,55.099155039773336,54.584839090836006,-0.1985753981115863,-0.9223933200678829,-1.0640392706771706,-3.7038500748472387,17.37731761778325,1.2099990844726562,0.5357350230139417,0.7194999694824276,-2.43634389497808,3.875343833942935,-0.8584219627478262,2.2974219017126813,-2.9406228983834524,31.74601636807102,-9.252557395512536,1.5779219322302551,5,-0.2050018310546875,-0.2050018310546875,-1.4650001525878906,-2.7050018310546875,15.159996032714858,2,0.12555281088336345,-1.126583419445586,110.93000030517578,-3.7777730682829653,111.97000122070312,2.6396453364492407,111.61000061035156,0.12555281088336345 11331,2017-05-04,112.02999877929688,112.08999633789062,110.41999816894531,111.0199966430664,3691000.0,0.011192326505304218,1.955756155856081,2.2444263601376666,64.38256948679975,56.81617663172869,-1.041768230843445,-2.04846798673546,-2.2748152253206086,-4.864545273447646,16.9614396121247,1.6699981689453125,0.7278591783411912,1.820497894287115,-1.4267488797780743,5.067744668352304,0.19687450725452038,3.4441212813197097,-4.055008377427498,71.11100884767167,24.03854492785247,1.6236233870325971,5,-0.49499893188477984,-1.4449996948242188,-2.799999237060547,-3.9449996948242188,13.970001220703125,3,0.11496924951491416,1.781598309261354,110.79000091552734,-1.126583419445586,110.93000030517578,-3.7777730682829653,111.97000122070312,0.11496924951491416 11332,2017-05-05,113.11000061035156,113.13999938964844,111.37999725341795,111.5999984741211,1505800.0,0.009640291375726306,1.2420413736800597,1.4950484578835652,65.08045829729537,57.91707087694722,-1.395307033098149,-3.0758864074170305,-3.250546189669137,-5.853369113528103,16.69351518188138,1.760002136230483,0.9996870107154621,2.7669998168945256,-0.7300734958105579,6.264073129599609,1.0184631605419838,4.515536473247067,-5.0119100714512115,99.10451364295784,47.68204136427586,1.7485366563525415,5,-1.1500015258789062,-2.5250015258789062,-3.8800010681152344,-4.970001220703125,13.30999755859375,4,0.10803643492850257,1.955756155856081,112.02999877929688,1.781598309261354,110.79000091552734,-1.126583419445586,110.93000030517578,0.10803643492850257 11333,2017-05-08,112.63999938964844,113.12999725341795,112.22000122070312,112.94000244140624,1460400.0,-0.004155257874343232,1.676487747958063,-0.1986772366473059,64.44905015940829,58.28531780175625,-0.6153415133192368,-2.471100799063521,-2.7082774482170606,-5.274836627489208,16.411111782507014,0.9099960327148295,1.2738989680460833,2.1309986114501953,-1.475100892036707,5.737098114937098,0.32794885970673704,3.9340483631936536,-4.421270716457741,85.07462006736645,28.431434522356454,1.803049751743454,5,-0.8549995422363281,-2.0550003051757812,-3.4099998474121094,-4.5,13.790000915527344,0,0.11017403879043197,1.2420413736800597,113.11000061035156,1.955756155856081,112.02999877929688,1.781598309261354,110.79000091552734,0.11017403879043197 11334,2017-05-09,113.58000183105469,114.04000091552734,112.83999633789062,112.95999908447266,2059700.0,0.00834519217418106,-1.7906815822857802,-2.0666547988404416,67.7248575796873,59.15956556387195,-1.6627945255019654,-3.267534003187933,-3.5922911887528244,-6.082335770744848,16.35361241073635,1.4000015258789062,1.7651822886308963,2.8735008239746094,-0.9556684744195394,6.702670122368758,0.9589161747775279,4.788085473171691,-5.243047786259439,89.17649213005515,25.972447368540756,1.9145846491970768,5,-1.6650009155273438,-2.9950027465820312,-4.297502517700195,-5.265003204345703,12.790000915527358,1,0.10309912744930894,1.676487747958063,112.63999938964844,1.2420413736800597,113.11000061035156,1.955756155856081,112.02999877929688,0.10309912744930894 11335,2017-05-10,113.5500030517578,114.16999816894531,113.33000183105469,113.5,2164900.0,-0.00026412025720434773,-3.3076802691811102,0.08064972620437011,66.30060951343653,60.727771932571656,-1.6494898029256433,-3.2140899326806647,-3.5048530351393197,-5.906208578570059,15.652347453437981,0.839996337890625,1.9171617965442778,2.724002075195301,-1.3085310862364423,6.756535236627045,0.7077354944794365,4.740268655911166,-5.0971881427901025,83.46679687499962,19.845637197887513,2.016266580715871,5,-1.5700035095214702,-2.94500350952147,-4.462503433227525,-5.000003814697251,14.349998474121108,2,0.10964329910733084,-1.7906815822857802,113.58000183105469,1.676487747958063,112.63999938964844,1.2420413736800597,113.11000061035156,0.10964329910733084 11336,2017-05-11,113.47000122070312,114.12999725341795,112.29000091552734,113.4499969482422,1627000.0,-0.0007045515535407665,1.7462706962126586,0.40006103143101657,72.14338012199048,62.40427734048789,-1.3527461508392236,-2.96143622983962,-3.4229288942872813,-5.69263206892353,14.753728101934488,1.8399963378906108,1.7200928981211234,2.438000106811529,-1.6966982615654302,6.5726984751884885,0.37065092262305654,4.505349291000002,-4.788498981336318,74.91051188024875,5.603017322645115,2.0673491841884766,5,-1.4900016784667969,-2.865001678466797,-4.382501602172852,-4.8600006103515625,13.519996643066392,3,0.10998497923045791,-3.3076802691811102,113.5500030517578,-1.7906815822857802,113.58000183105469,1.676487747958063,112.63999938964844,0.10998497923045791 11337,2017-05-12,113.11000061035156,113.18000030517578,112.37000274658205,113.04000091552734,1421400.0,-0.0031726500967541593,6.7142960944594465,3.499237223496002,62.95289128950489,63.04496139418237,-0.8466262036747167,-2.317813906873539,-3.010989861535151,-5.205542272733666,14.933424555868635,1.0999984741210795,1.5716637358760863,1.8224994659423857,-2.151737731404566,5.796736663289337,-0.1646191327310902,3.8096180646158615,-4.208958533801621,45.6410657693963,-20.128203942927207,1.9871185986734774,5,-1.1300010681152344,-2.5050010681152344,-3.940000534057617,-4.200000762939453,12.930000305175781,4,0.11395985607013404,1.7462706962126586,113.47000122070312,-3.3076802691811102,113.5500030517578,-1.7906815822857802,113.58000183105469,0.11395985607013404 11338,2017-05-15,113.8000030517578,113.97000122070312,113.2699966430664,113.62000274658205,2527900.0,0.006100277939023346,1.692342679401969,2.5714441416889673,53.68063889846515,63.53484559848456,-1.3966127324304125,-2.755287652123158,-3.6815520818619945,-5.770976832014881,15.426287666580873,0.8600006103515625,1.705551902049507,2.2625019073486214,-1.6818260722929494,6.206829886990192,0.290337917527836,4.234665897169407,-4.688202731512035,80.31937990787823,16.423957293287557,1.9721639898207879,5,-1.8200035095214702,-3.19500350952147,-4.702503204345689,-4.890003204345689,10.979995727539077,0,0.11089626343373449,6.7142960944594465,113.11000061035156,1.7462706962126586,113.47000122070312,-3.3076802691811102,113.5500030517578,0.11089626343373449 11339,2017-05-16,114.8000030517578,114.95999908447266,113.83000183105469,114.0999984741211,3202000.0,0.008787345985792117,1.215688181131398,3.888907726868674,62.18850120185555,64.3225507276048,-2.0002724076752116,-3.43274317748093,-4.65041316029037,-6.661523687910275,16.106427156983187,1.159996032714858,1.7499127689353173,2.9460018157958814,-0.9777477874234393,6.869751419015202,0.9841270141862282,4.907876617405535,-5.485874817564053,94.00763511466906,30.544199769281022,1.9618748016096592,5,-2.110004425048814,-3.8000030517577983,-5.607503890991197,-5.890003204345689,9.059997558593764,1,0.10130659359106975,1.692342679401969,113.8000030517578,6.7142960944594465,113.11000061035156,1.7462706962126586,113.47000122070312,0.10130659359106975 11340,2017-05-17,113.2300033569336,114.8000030517578,113.0500030517578,114.8000030517578,2769900.0,-0.013675955166276177,1.229299796387497,-2.2428420398688007,60.86957225265171,63.93221770158836,-0.0533725213402505,-1.5475032989863564,-3.0475333569421537,-4.981307150153924,16.55794424621803,1.75,1.7353703141366594,1.125502014160162,-2.4452128387094376,4.6962168670297615,-0.6598554122746378,2.9108594405949617,-3.5771228717231196,35.20610809173567,-27.705033943047546,1.7853574264348009,5,-0.06000518798828125,-2.2300033569335938,-4.025003433227539,-4.320003509521484,10.3699951171875,2,0.11604697518401896,1.215688181131398,114.8000030517578,1.692342679401969,113.8000030517578,6.7142960944594465,113.11000061035156,0.11604697518401896 11341,2017-05-18,112.66999816894531,113.5199966430664,111.12000274658205,112.19000244140624,3278700.0,-0.004945731443838142,1.2018366604137956,-0.3057298221913493,55.54391285263958,62.87260154107105,0.6782935293431223,-0.719596223592248,-2.4678922831042485,-4.313222578924282,17.15824770005529,2.399993896484361,1.9574634043687382,0.37199707031250284,-2.8468211586301067,3.5908152992551123,-1.237412044158802,1.9814061847838076,-2.69869056777911,40.364502618633004,-23.00572427109737,1.609409114471308,5,0.37000274658203125,-1.6699981689453125,-3.227499008178711,-3.759998321533203,10.680000305175781,3,0.13517354756762012,1.229299796387497,113.2300033569336,1.215688181131398,114.8000030517578,1.692342679401969,113.8000030517578,0.13517354756762012 11342,2017-05-19,120.9000015258789,122.23999786376952,119.0,120.37000274658205,11097700.0,0.07304520715969964,1.0186956315064024,1.1041739517435878,75.61673072638516,64.11345493740181,-7.074444964544924,-8.32416706851808,-10.553529816601042,-12.386671358134691,18.58397248358162,9.569999694824205,2.320291359906591,7.934000396728521,3.5415398454370006,12.326460948020042,5.737770121082761,10.130230672374282,-10.629372435714316,87.94966792908512,21.90032056908244,2.196230275645763,5,-4.220001220703125,-6.260002136230469,-11.457502365112305,-11.990001678466797,1.0999984741210938,4,0.05037217751057699,1.2018366604137956,112.66999816894531,1.229299796387497,113.2300033569336,1.215688181131398,114.8000030517578,0.05037217751057699 11343,2017-05-22,121.70999908447266,122.5,120.12000274658205,122.08000183105469,4423500.0,0.006699731582884727,2.9338827342257185,-0.6981199976968,81.33718351342245,65.62593559670572,-7.22203636958109,-8.676434801291492,-11.217733573929323,-13.046269226235836,19.33930012926615,2.3799972534179545,2.4931141887217336,8.170998001098638,2.4741035524044577,13.86789244979282,5.322550776751555,11.019445225445722,-10.58999633789061,93.05798676453925,21.238155621017754,2.848447224347089,5,-4.899997711181641,-6.939998626708984,-12.270000457763672,-12.799999237060547,1.7600021362304688,0,0.0355763853719977,1.0186956315064024,120.9000015258789,1.2018366604137956,112.66999816894531,1.229299796387497,113.2300033569336,0.0355763853719977 11344,2017-05-23,122.12999725341795,122.6500015258789,121.02999877929688,121.86000061035156,3719400.0,0.0034508107148518707,1.4732768410937362,-0.729715240117907,82.43704007611935,67.4188723258927,-7.042240673842443,-8.842541472705975,-11.482762027479112,-13.304074679698047,18.421276523140214,1.6200027465820312,2.6127427831836627,8.141996383666978,1.278189574605463,15.005803192728493,4.7100929791362205,11.573899788197735,-9.87199478149411,95.48998848642842,17.83269747525472,3.4319034045307557,5,-5.244995117187486,-7.2849960327148295,-12.742498397827134,-12.729995727539048,-0.21999359130857954,1,0.021698203434658225,2.9338827342257185,121.70999908447266,1.0186956315064024,120.9000015258789,1.2018366604137956,112.66999816894531,0.021698203434658225 11345,2017-05-24,122.77999877929688,122.81999969482422,121.79000091552734,121.95999908447266,1990100.0,0.005322210271815342,1.2888822955961514,3.037073666958819,81.82353663913045,68.49444527224158,-6.979219045563838,-9.156289071912695,-11.945446275509596,-13.783263647612685,17.46787450264811,1.029998779296875,2.829591286571386,8.28049812316894,0.4161213121746812,16.144874934163198,4.34830971767181,12.212686528666069,-9.27495642089842,99.65811174392354,20.298135187285595,3.932188405497129,5,-5.80999755859375,-7.849998474121094,-13.392499923706055,-13.379997253417969,0.80999755859375,2,0.008796235883631542,1.4732768410937362,122.12999725341795,2.9338827342257185,121.70999908447266,1.0186956315064024,120.9000015258789,0.008796235883631542 11346,2017-05-25,122.43000030517578,123.43000030517578,122.05999755859376,123.0,2792200.0,-0.0028506147385636282,-1.0915989633383074,-0.695121837754352,78.83661257007972,70.25930319230545,-5.838572973655445,-8.348275118833172,-11.459271434264878,-13.260039330708821,18.027294225469085,1.370002746582017,2.9329081362466525,7.367999649047846,-1.0840399624587889,15.82003926055448,3.1419798432945214,11.59401945480117,-7.620863919677717,77.4266381238924,0.5409056733489592,4.226019805753318,5,-5.154998779296875,-7.194999694824219,-13.042501449584961,-12.979999542236328,2.5199966430664205,3,0.009556466274841968,1.2888822955961514,122.77999877929688,1.4732768410937362,122.12999725341795,2.9338827342257185,121.70999908447266,0.009556466274841968 11347,2017-05-26,122.79000091552734,123.58999633789062,122.36000061035156,122.8000030517578,2132000.0,0.0029404607486254175,-1.8275674585427026,0.01754761681677581,81.6199214054049,73.36366791529876,-5.231179322694317,-8.25077442720766,-11.67417058069222,-13.459088943640694,19.100494465680697,1.2299957275390625,3.1230949731082944,7.169000244140619,-1.7856420441195553,16.123642532400794,2.691679100010532,11.646321388270707,-6.601526302880842,76.94533429781949,1.0501895171546636,4.47732114413009,5,-5.435001373291016,-7.475002288818359,-13.525001525878906,-13.34000015258789,2.80999755859375,4,0.0045606120565060415,-1.0915989633383074,122.43000030517578,1.2888822955961514,122.77999877929688,1.4732768410937362,122.12999725341795,0.0045606120565060415 11348,2017-05-30,122.26000213623048,122.6500015258789,121.8499984741211,122.0,3261600.0,-0.00431630242971881,-1.8571272870941813,-25.994660564492968,77.74934913586426,75.09265101907751,-3.771546766426823,-7.283791883394642,-10.99321046722433,-12.797848877293532,19.675140564370125,0.94000244140625,3.2759958595977707,6.1245014190674,-3.1244988164634577,15.373501654598257,1.500001301301964,10.749001536832836,-4.7392536130400345,48.047051951458485,-25.08711483621161,4.62450011776543,5,-4.905002593994155,-5.9950027465820455,-13.050003051757827,-12.81000137329103,2.829994201660142,1,-0.0021266328454727645,-1.8275674585427026,122.79000091552734,-1.0915989633383074,122.43000030517578,1.2888822955961514,122.77999877929688,-0.0021266328454727645 11349,2017-05-31,122.45999908447266,123.20999908447266,122.11000061035156,123.0500030517578,2341900.0,0.0016358330177299596,1.4175896038566338,-2.2692273834324337,78.17834632807175,77.01584813856863,-3.096316694760972,-6.931059624812235,-11.05067191950657,-12.856604599130236,21.283535711134334,1.0999984741210938,3.702391359432596,5.747998428344729,-3.5719182971857038,15.067915153875163,1.0880400655795057,10.407956791109953,-3.846785954636175,37.22221515795006,-33.17544889802086,4.659958362765218,5,-5.104999542236328,-5.770000457763672,-13.25,-13.009998321533203,4.180000305175781,2,0.008247608556111174,-1.8571272870941813,122.26000213623048,-1.8275674585427026,122.79000091552734,-1.0915989633383074,122.43000030517578,0.008247608556111174 11350,2017-06-01,124.6999969482422,125.9800033569336,124.12000274658205,125.25,4198000.0,0.018291669773934816,-1.1754501811432745,0.9322022939754034,81.24650797074264,79.87169204058009,-3.953998459649611,-8.511934985917875,-13.078224491700936,-14.959104389164281,23.573158302642693,3.5200042724609375,4.334733035610071,7.292496490478527,-2.240301533242686,16.82529451419974,2.5260974786179275,12.058895502339126,-5.190962840955976,69.00714539059533,-0.785813888536083,4.766399011860605,6,-2.209995269775405,-6.814994812011733,-14.142498016357436,-14.274997711181655,3.440002441406236,3,-0.022373643579885916,1.4175896038566338,122.45999908447266,-1.8571272870941813,122.26000213623048,-1.8275674585427026,122.79000091552734,-0.022373643579885916 11351,2017-06-02,124.91000366210938,126.0,124.44000244140624,125.88999938964844,2428400.0,0.0016840955814485525,1.6000025431380016,1.7818005271189252,83.10886139682094,80.70415100396181,-2.5090215366480493,-8.124053101932162,-13.074123395410126,-15.008238722651157,25.434874445242556,1.5599975585937642,4.86855848547539,6.858502960205072,-2.882651569934552,16.599657490344697,1.9879256951352602,11.729080225274885,-4.106775704893678,73.7350376597806,0.8503841420566687,4.870577265069814,6,-1.8500022888183594,-7.015003204345703,-14.35250473022461,-14.485004425048828,3.1499938964844034,4,-0.0105676670043936,-1.1754501811432745,124.6999969482422,1.4175896038566338,122.45999908447266,-1.8571272870941813,122.26000213623048,-0.0105676670043936 11352,2017-06-05,125.33000183105469,126.44000244140624,124.62999725341795,124.62999725341795,2098400.0,0.0033624061855079823,-4.1714095759172185,-0.7142934994161297,82.84899365912665,80.87212990904007,-2.4971410560886227,-7.991339434653071,-13.262981867353176,-15.258498840829446,26.943468096439204,1.8100051879882812,5.622623882383749,6.667501068115229,-3.2989655395257387,16.633967675756196,1.684267764294745,11.650734371935712,-3.48741946528213,75.81700106877942,3.7128094597775174,4.9832333038204855,6,-1.595001220703125,-7.215000152587891,-14.772502899169922,-14.90500259399414,-1.8499984741210938,0,-0.003032034447144838,1.6000025431380016,124.91000366210938,-1.1754501811432745,124.6999969482422,1.4175896038566338,122.45999908447266,-0.003032034447144838 11353,2017-06-06,125.0500030517578,125.75,124.63999938964844,124.8000030517578,2051300.0,-0.002234092198245774,-2.8946889388587445,0.3571405216291848,80.45157125617995,80.65152226238013,-1.8925615441416,-7.097855056570339,-12.73260069246055,-14.821760032871467,28.53358802311263,1.1100006103515625,6.57471676606005,5.767002105712876,-4.165919467991742,15.69992367941748,0.8005413188605672,10.733462892565186,-2.2879366708584996,67.89841104270687,-1.3758580253611967,4.966460786852304,6,-0.9350013732910014,-6.935001373291001,-14.492504119873033,-14.625003814697251,-0.6300048828124858,1,0.004398203989932403,-4.1714095759172185,125.33000183105469,1.6000025431380016,124.91000366210938,-1.1754501811432745,124.6999969482422,0.004398203989932403 11354,2017-06-07,125.29000091552734,125.66999816894531,124.79000091552734,125.0500030517578,2144800.0,0.001919215177229594,-1.3157757365858556,0.9599914550781818,88.90321793094758,81.43815351702648,-1.8295729329300627,-6.762294436348114,-12.655592015325652,-14.893408761453614,29.79710246923797,0.8799972534179688,6.492264824819131,5.421500015258786,-4.476427125515386,15.319427156032958,0.4725364448717073,10.370463585645865,-1.792347322526652,50.43096219174118,-22.19628595846094,4.9489635703870825,6,-1.1450004577636719,-7.174999237060547,-14.732501983642578,-14.865001678466797,0.18000030517578125,2,-0.001596333116571369,-2.8946889388587445,125.0500030517578,-4.1714095759172185,125.33000183105469,1.6000025431380016,124.91000366210938,-0.001596333116571369 11355,2017-06-08,126.0,126.29000091552734,125.16000366210938,125.29000091552734,2267000.0,0.005666845552594113,-1.3299066376170963,2.958355850843834,92.58788188425156,82.96607232971223,-2.2739062782375044,-6.842569476565245,-13.071516628005085,-15.439120663091828,31.124520068028055,1.1299972534179688,6.264018924239622,5.508999252319342,-4.281160285622235,15.299158790260918,0.6139194833485533,10.40407902129013,-1.9138766373181966,77.99987792968821,1.2382543955717153,4.895079768970792,6,-1.8549995422363281,-7.884998321533203,-15.442501068115234,-15.575000762939453,-0.12000274658204546,3,0.005079360235304975,-1.3157757365858556,125.29000091552734,-2.8946889388587445,125.0500030517578,-4.1714095759172185,125.33000183105469,0.005079360235304975 11356,2017-06-09,125.9499969482422,127.04000091552734,125.31999969482422,126.2699966430664,2395400.0,-0.00039684961712538325,-1.1772247251234953,-0.4507043766991343,83.80187252261516,83.2085113427356,-1.8685840132874318,-6.12361873602201,-12.717121228364547,-15.200300879138993,33.27961150745901,1.720001220703125,5.974641508055726,4.834996414184587,-4.657305213856247,14.327298042225422,0.08884560016417709,9.581147228204998,-1.3930977698155118,54.77168834129069,-19.724802244470816,4.7461508140204165,6,-1.504997253417983,-7.219997406005874,-15.364997863769545,-15.524997711181655,0.1399993896484233,4,0.017387872127588855,-1.3299066376170963,126.0,-1.3157757365858556,125.29000091552734,-2.8946889388587445,125.0500030517578,0.017387872127588855 11357,2017-06-12,126.0,126.4000015258789,124.38999938964844,125.88999938964844,1997300.0,0.0003970071692684929,3.4175693349877596,-0.34375223517632597,81.96722429854486,83.677164138589,-1.5816960326118874,-5.437189121717381,-12.487790454612593,-15.07364998685145,35.30761732776996,2.0100021362304688,5.6767246460633345,4.240499496459961,-4.697516240351405,13.178515233271341,-0.22850837194572193,8.709507364865644,1.0400009155273438,60.75470503050317,-10.923211646007168,4.469007868405689,6,-1.4249992370605469,-6.9199981689453125,-14.940000534057617,-15.575000762939453,0.3099975585937642,0,0.01634918697296639,-1.1772247251234953,125.9499969482422,-1.3299066376170963,126.0,-1.3157757365858556,125.29000091552734,0.01634918697296639 11358,2017-06-13,126.41999816894531,126.6500015258789,126.0,126.0,1171200.0,0.0033333188011532844,-2.095258855585831,3.8181439866833125,81.96722429854489,84.09815057975268,-1.5081393271735948,-5.126068506626993,-12.607821447425792,-15.309245724947914,37.073729627027454,0.6500015258789062,5.509357059214025,4.029497909545896,-4.303973221615024,12.36296904070683,-0.1372376560345714,8.196233475126363,0.6200027465820312,76.60368341197842,7.609929952698579,4.166735565580464,6,-0.839996337890625,-7.339996337890625,-15.147499084472656,-15.994998931884766,-0.8199996948242188,1,-0.02325577325260486,3.4175693349877596,126.0,-1.1772247251234953,125.9499969482422,-1.3299066376170963,126.0,-0.02325577325260486 11359,2017-06-14,126.43000030517578,126.5500030517578,125.94000244140624,126.41999816894531,1836700.0,7.911830703477563e-05,3.879855961427513,0.023814713896457767,80.06591193893482,83.96697324288516,-1.0010452226341044,-4.448166457944566,-12.30897641574802,-15.160378693790335,38.45878221017192,0.6100006103515625,5.272803405392821,3.4580001831054688,-4.244509198167918,11.160509564378856,-0.3932545075312248,7.309254873742162,0.5570005798339821,76.98112229768441,11.376023287175869,3.851254690636693,6,-0.7150001525878906,-7.349998474121094,-15.245000839233398,-16.005001068115234,-0.6800003051757812,2,-0.01589814230308262,-2.095258855585831,126.41999816894531,3.4175693349877596,126.0,-1.1772247251234953,125.9499969482422,-0.01589814230308262 11360,2017-06-15,126.37000274658205,126.5500030517578,125.41000366210938,125.6999969482422,3859900.0,-0.0004745515973180181,1.2135772749158384,66.98627002288329,84.08307330028178,84.07521900993636,-0.7590694267176161,-3.5344943991532602,-11.957672449107207,-14.946315573998888,40.31502836192571,1.1399993896484233,5.177973789402358,2.7410026550293054,-3.580523356891703,9.062528666950314,-0.4197603509311989,5.90176566098981,0.5650581085204891,74.71706478647839,10.169133894762837,3.1607630059605074,6,-0.6550025939941548,-7.290000915527358,-15.120002746582045,-15.84000396728517,0.18000030517575283,3,-0.007121955419149173,3.879855961427513,126.43000030517578,-2.095258855585831,126.41999816894531,3.4175693349877596,126.0,-0.007121955419149173 11361,2017-06-16,127.9000015258789,128.21000671386722,126.52999877929688,126.58000183105469,4207100.0,0.012107294025822446,-1.3661986965609165,1.9701317482549334,86.76261046160631,84.510065321323,-2.034257913450176,-4.073866474779891,-13.164520513506531,-16.320569678535392,43.62226178060329,1.8400039672851705,5.111527368604598,3.5095012664794893,-0.500016694226332,7.519019227185311,1.5047422861265716,5.514260246832407,-3.5100021362304688,91.88469650246788,27.710919940210076,2.004758980352911,6,-1.5999984741210795,-8.234996795654268,-16.607501983642578,-17.35000228881836,0.0,4,-0.015793621957480797,1.2135772749158384,126.37000274658205,3.879855961427513,126.43000030517578,-2.095258855585831,126.41999816894531,-0.015793621957480797 11362,2017-06-19,126.98999786376952,128.3699951171875,126.5,128.3699951171875,2089800.0,-0.007114962089545096,1.7101432449316947,-1.0454527064127495,82.2646285537044,84.71151613215905,-0.9655598981786824,-2.82928105261648,-11.973640995663843,-15.264758996124485,44.168267220637624,1.8699951171875,4.720758357081337,2.294997787475566,-1.5185933211624985,6.108588896113645,0.3882022331565338,4.201793341794598,-2.523598327636705,53.3783365809899,-12.305146613912989,1.9067955543190387,6,-0.6100006103515483,-7.244998931884751,-15.697498321533189,-16.43999862670897,0.8300018310547017,0,-0.00708718435324629,-1.3661986965609165,127.9000015258789,1.2135772749158384,126.37000274658205,3.879855961427513,126.43000030517578,-0.00708718435324629 11363,2017-06-20,126.04000091552734,127.08000183105469,126.04000091552734,126.62999725341795,2204300.0,-0.007480880102551879,-2.525448714633011,0.42753442909346767,72.15347165699467,82.85043321283094,0.15604640546357018,-1.621387998547334,-10.711909627360086,-14.16613307299869,44.557464329979226,1.0400009155273438,4.247467872473521,1.1285007476806612,-2.4563465140428775,4.713348009404186,-0.663922883181101,2.9209243785424235,-1.4174575561523426,21.283752435742787,-46.01706381966359,1.7924236308617651,6,0.339996337890625,-6.295001983642578,-14.747501373291016,-15.490001678466797,2.400001525878878,1,0.0021421504372043376,1.7101432449316947,126.98999786376952,-1.3661986965609165,127.9000015258789,1.2135772749158384,126.37000274658205,0.0021421504372043376 11364,2017-06-21,124.77999877929688,126.4000015258789,124.12999725341795,126.3000030517578,1850600.0,-0.009996843280530632,1.6395379783893282,2.576294418869329,50.56339269212079,78.1810455248164,1.4931136781619898,-0.1609258172748298,-9.158380794370458,-12.769068085416052,44.45299666766199,2.2700042724609517,3.7133695487753045,-0.2640014648437443,-3.6034711903136554,3.0754682606261525,-1.9337363275786998,1.4057333978912112,3.589996337890625,15.330232390755036,-49.61680958716858,1.6697348627349513,6,1.4699974060058594,-5.034999847412109,-13.487499237060547,-14.229999542236328,4.1300048828125,2,0.006571563574660599,-2.525448714633011,126.04000091552734,1.7101432449316947,126.98999786376952,-1.3661986965609165,127.9000015258789,0.006571563574660599 11365,2017-06-22,123.86000061035156,125.2699966430664,123.51000213623048,124.9800033569336,1979900.0,-0.00737296183639613,1.070594782358917,0.7368418410881964,43.2778272727983,73.6783738303923,2.321790772404256,0.8897498798635866,-7.998818729023924,-11.701115867267347,44.16269740244314,1.7599945068359233,3.238808882394437,-1.237999725341794,-4.456044506916982,1.9800450562334078,-2.847022116129395,0.37102266544580687,4.425194549560558,7.201625094778609,-54.294310899024495,1.6090223907876002,6,2.079998016357422,-4.115001678466797,-12.01500129699707,-12.915000915527344,4.4199981689453125,3,0.015259158568827536,1.6395379783893282,124.77999877929688,-2.525448714633011,126.04000091552734,1.7101432449316947,126.98999786376952,0.015259158568827536 11366,2017-06-23,123.5999984741211,124.47000122070312,123.3499984741211,123.80999755859376,7209800.0,-0.0020991614318524032,-2.154941382534037,0.18749872276075683,38.692790772124454,68.87010343856782,2.4735052140364644,1.3090134017219555,-7.438983850908485,-11.2930099390652,43.67241132922594,1.1200027465820312,2.6064704939322922,-1.556501770019537,-4.608591602998558,1.4955880629594844,-3.0825466865090476,-0.03045685353002625,4.494188964843772,4.98008301151553,-52.44455493299924,1.526044916489508,6,2.259998321533203,-3.854999542236328,-11.514999389648438,-12.654998779296875,5.420005798339844,4,0.023867351246402935,1.070594782358917,123.86000061035156,1.6395379783893282,124.77999877929688,-2.525448714633011,126.04000091552734,0.023867351246402935 11367,2017-06-26,123.3499984741211,124.5199966430664,122.23999786376952,124.16999816894531,1714400.0,-0.0020226537466531136,2.0000050193496115,3.9047774750224424,38.8451183406774,64.0787583321381,2.5793137093133396,1.6897526013548685,-6.842353084954297,-10.896452996458251,42.87386791180966,2.279998779296889,1.8041920385364278,-1.8345016479492244,-4.8043465265919,1.1353432306934508,-3.319424087270562,-0.34957920862788683,4.45953762695315,22.933878109488255,-31.795848944264826,1.4849224393213396,6,1.9549980163574219,0.33499908447265625,-11.329998016357422,-12.404998779296875,5.629997253417969,0,0.036886932371648085,-2.154941382534037,123.5999984741211,1.070594782358917,123.86000061035156,1.6395379783893282,124.77999877929688,0.036886932371648085 11368,2017-06-27,122.0,124.2699966430664,121.94000244140624,123.94000244140624,1465800.0,-0.010944454728990749,-1.2621329738377949,2.365857516352014,31.156932128128204,58.64442724204848,3.6167392544306836,3.182438932311854,-5.180054604859947,-9.410730662122532,42.28228380315039,2.3299942016601705,1.4541379992059547,-3.171500015258786,-6.197001134880168,-0.14599889563741897,-4.68425057506947,-1.6587494554481026,5.363973042089867,1.3452370159142766,-51.70053430094585,1.512750559810684,6,3.154998779296875,2.2449989318847656,-6.340000152587891,-7.415000915527344,7.5099945068359375,1,0.04770491553134604,2.0000050193496115,123.3499984741211,-2.154941382534037,123.5999984741211,1.070594782358917,123.86000061035156,0.04770491553134604 11369,2017-06-28,123.47000122070312,123.66999816894531,121.51000213623048,122.26000213623048,2375100.0,0.012049190333632165,1.6832365833431882,-0.6237100833726573,36.67019328324244,53.37632946237744,1.8804567353710695,1.888825266223563,-6.303596754383449,-10.744023706092364,41.415902029893516,2.1599960327148295,1.1611156115093308,-1.7519989013671875,-4.6163616578116375,1.1123638550772625,-3.1841802795894125,-0.3198175231449625,3.351574761318375,52.12771138120632,2.145997973156028,1.4321813782222221,6,1.4699974060058594,1.2299957275390625,-7.680000305175781,-8.755001068115234,6.279998779296875,2,0.04025270245052637,-1.2621329738377949,122.0,2.0000050193496115,123.3499984741211,-2.154941382534037,123.5999984741211,0.04025270245052637 11370,2017-06-29,121.91000366210938,123.41000366210938,120.91999816894531,123.37999725341795,1817800.0,-0.012634628194465258,2.254895507651802,-1.21487165583208,31.636394153941623,47.25119431708136,3.063423457498999,3.40359029845996,-4.400064716737987,-9.05611908759225,39.714125620665726,2.5500030517578125,0.773999193495726,-3.172496795654297,-6.393459600808228,0.0484660094996201,-4.7829781982312625,-1.5620153930773313,4.274183458417198,27.500164243979665,-20.97198903182397,1.6104814025769612,6,2.7349929809570312,2.7349929809570312,-6.045001983642578,-7.120002746582031,8.050003051757841,3,0.05741940603497553,1.6832365833431882,123.47000122070312,-1.2621329738377949,122.0,2.0000050193496115,123.3499984741211,0.05741940603497553 11371,2017-06-30,123.58999633789062,124.33999633789062,122.26000213623048,122.58999633789062,2305600.0,0.01378059736949555,-1.5060346174705421,-0.6802750746075062,40.45920173392175,42.606146892661066,0.7909379752568952,1.7071626170328784,-5.728616368292705,-10.608314167477303,38.09089992220294,2.42999267578125,0.437775052191796,-1.4265037536621037,-4.715722155442677,1.8627146481184695,-3.0711129545523903,0.21810544722818292,1.8572043294145715,74.16664723995939,26.122561014919476,1.6446092008902902,6,0.410003662109375,1.0550003051757812,-7.639995574951172,-8.714996337890625,8.430007934570312,4,0.03794807492820018,2.254895507651802,121.91000366210938,1.6832365833431882,123.47000122070312,-1.2621329738377949,122.0,0.03794807492820018 11372,2017-07-03,124.9499969482422,125.5,123.79000091552734,124.19000244140624,1681900.0,0.011004131812039075,-1.1923099495285419,0.7599945068359659,44.58363271837121,39.54283145503624,-0.9933272872095671,0.33437698054451914,-6.673506826447593,-11.825722940606624,36.480248608110365,1.910003662109375,0.09593286624402708,-0.04750289916991335,-3.3334848702021844,3.2384790718623577,-1.6904938846860489,1.5954880863462222,-4.029998779296889,87.99120454431907,41.760308382913806,1.642990985516138,7,-1.2899971008300923,-0.30500030517579546,-8.694995880126967,-9.76999664306642,7.460006713867173,0,0.03257308862444108,-1.5060346174705421,123.58999633789062,2.254895507651802,121.91000366210938,1.6832365833431882,123.47000122070312,0.03257308862444108 11373,2017-07-05,125.5999984741211,125.87000274658205,124.11000061035156,124.75,2293000.0,0.005202093171303934,1.5323643868247845,1.1184271287168053,47.07951326473853,39.15573374088265,-1.9135355672310936,-0.2870234367674698,-6.979651190175119,-12.339241942580301,34.842964118741975,1.760002136230483,-0.4503996025597843,0.5749988555908203,-2.7220202590751796,3.8720179702568345,-1.0735107017421797,2.2235084129238203,-4.588400268554693,94.54537327741505,50.04767333998558,1.6485095573330044,7,-2.204998016357422,-0.9550018310546875,-9.264999389648438,-10.34000015258789,2.1800003051757812,2,0.02691080648471811,-1.1923099495285419,124.9499969482422,-1.5060346174705421,123.58999633789062,2.254895507651802,121.91000366210938,0.02691080648471811 11374,2017-07-06,125.08999633789062,125.47000122070312,124.69000244140624,125.29000091552734,1851900.0,-0.004060526611674664,1.785684118745027,-0.2352999255010726,45.63435622412519,39.41757029103008,-1.514166721037327,0.21842537227689718,-6.218118591757076,-11.712220451052389,33.117198741091826,0.909996032714858,-0.9572788482946208,0.0749969482421875,-3.219850392564865,3.36984428904924,-1.5724267221613388,1.7224206186457138,-3.884061950683602,84.24230934623061,41.76744155821683,1.647423670403526,7,-1.6949958801269531,-0.44499969482421875,-8.279996871948242,-9.829998016357422,1.6100006103515767,3,0.035334545513984184,1.5323643868247845,125.5999984741211,-1.1923099495285419,124.9499969482422,-1.5060346174705421,123.58999633789062,0.035334545513984184 11375,2017-07-07,126.63999938964844,126.81999969482422,125.0500030517578,125.12999725341795,1584600.0,0.012391103182791463,-1.1197684671225865,-7.549837879076936,45.708439679710956,40.19708683631748,-2.9372385556995084,-1.3504082644303708,-7.4740512937277686,-13.143146231733198,31.361666575701186,1.7699966430664205,-1.314421308772694,1.5930000305175724,-1.754143577584557,4.940143638619702,-0.08057177353349232,3.266571834568637,-5.2475022680664125,96.05262277308562,57.35634271606368,1.673571804051064,7,-2.770000457763672,-1.9950027465820312,-9.617500305175781,-11.380001068115234,1.930007934570341,4,0.024557806580388863,1.785684118745027,125.08999633789062,1.5323643868247845,125.5999984741211,-1.1923099495285419,124.9499969482422,0.024557806580388863 11376,2017-07-10,128.13999938964844,128.5,126.66999816894531,126.70999908447266,3103800.0,0.011844598920004445,-1.423840055780395,0.9470187298844388,53.76555919677003,41.85491359810555,-4.163333310320198,-2.822644891112617,-8.612321678860383,-14.502960682480108,29.56263013360706,1.8600006103515625,-1.334106280071012,2.9834999084472713,-0.6213929096148831,6.588392726509426,1.181053499416194,4.7859463174783485,-6.421852113671875,92.35667345375145,53.224201056709695,1.8024464090310772,7,-3.4300003051757812,-3.4300003051757812,-7.952497482299805,-11.68499755859375,-0.9599990844726562,0,0.014203272458933824,-1.1197684671225865,126.63999938964844,1.785684118745027,125.08999633789062,1.5323643868247845,125.5999984741211,0.014203272458933824 11377,2017-07-11,128.05999755859378,128.80000305175778,127.31999969482422,128.00999450683594,1834800.0,-0.0006243314455729454,-1.0699453668530057,0.03496716159909795,57.013876489652475,44.72790741605269,-3.7380533262268045,-2.7198482720910278,-8.177924096061147,-14.26696586434889,28.402270098625436,1.4800033569335653,-1.2073161592085455,2.800498199462922,-1.0173015679503408,6.6182979668761845,0.8915983157562977,4.709398083169546,-5.79930206469534,84.22163948933624,41.0621021107098,1.9088998837066304,7,-3.19999694824223,-3.19999694824223,-7.582496643066435,-11.594997406005888,-1.4300003051758239,1,0.030923057858526448,-1.423840055780395,128.13999938964844,-1.1197684671225865,126.63999938964844,1.785684118745027,125.08999633789062,0.030923057858526448 11378,2017-07-12,123.4800033569336,129.0,123.45999908447266,128.80000305175778,4848200.0,-0.03576444080099728,-1.0671613429421913,-106.39350015251753,46.33184003237757,45.80142372151215,1.200167627805456,1.716606958171738,-3.301052874017927,-9.55682573119364,26.300561287518388,5.540000915527344,-1.1182667688126315,-1.6324962615966854,-5.488366608123357,2.223374084929972,-3.5604314348600212,0.2954389116666505,-0.5653771072492191,0.36108789088590476,-44.405292951056175,1.927935173263332,7,1.4799957275390625,1.4799957275390625,-2.555002212524414,-6.795001983642578,0.5,2,0.07231940445743712,-1.0699453668530057,128.05999755859378,-1.423840055780395,128.13999938964844,-1.1197684671225865,126.63999938964844,0.07231940445743712 11379,2017-07-13,124.41999816894531,125.0500030517578,123.25,123.58999633789062,2894800.0,0.0076125266152977655,-1.38411867541101,-0.15601539072684412,51.57834799003619,48.0171963699671,0.45717859805671424,0.6517209729108515,-3.8935994153023046,-10.377451159764775,24.095564918753535,1.8000030517577983,-0.9803991811132278,-0.5920013427734432,-4.407854462058452,3.223851776511566,-2.4999279024159478,1.3159252168690614,4.5800018310546875,20.347794242527172,-27.965281569660746,1.907926559642508,7,1.2100028991699219,0.5400009155273438,-3.3049964904785156,-7.734996795654297,-7.110000610351548,3,0.02700530991641026,-1.0671613429421913,123.4800033569336,-1.0699453668530057,128.05999755859378,-1.423840055780395,128.13999938964844,0.02700530991641026 11380,2017-07-14,125.47000122070312,125.77999877929688,124.2699966430664,124.5199966430664,1777000.0,0.0084391823437584,-1.0827549919760069,1.1445813034286239,55.045881380768726,49.6379385529501,-0.03881459854271441,-0.49451933319969044,-4.572276149180482,-11.290228995192038,22.301894108454146,1.5100021362304688,-0.593748843048644,0.5030017852783146,-3.266364600817866,4.272368171374509,-1.3816814077697757,2.387684978326405,3.529998779296875,38.60871688179348,-14.558385853490044,1.8846831930480945,7,0.654998779296875,-0.5100021362304688,-4.340000152587891,-8.78499984741211,-8.950004577636719,4,0.009803106045846777,-1.38411867541101,124.41999816894531,-1.0671613429421913,123.4800033569336,-1.0699453668530057,128.05999755859378,0.009803106045846777 11381,2017-07-17,125.87999725341795,126.0199966430664,125.01000213623048,125.45999908447266,1573400.0,0.003267681746440987,1.8857111716620847,0.4421012054385125,56.76832668363173,50.99179343797904,-0.10036785279682192,-1.1210870858687798,-4.638500683308152,-11.55986126771559,19.942585869187603,1.0099945068359233,-0.32518472666964726,1.0139980316161967,-2.5257202716276055,4.553716334859999,-0.7558611200057044,2.783857183238098,3.0050027465820364,45.739082668138344,-10.787497933972226,1.769859151621903,7,0.24500274658204546,-0.9199981689452983,-4.74999618530272,-9.194995880126939,-8.39999389648436,0,0.021369638778950595,-1.0827549919760069,125.47000122070312,-1.38411867541101,124.41999816894531,-1.0671613429421913,123.4800033569336,0.021369638778950595 11382,2017-07-18,126.08999633789062,126.44000244140624,125.33999633789062,125.88999938964844,1869400.0,0.0016682482447938352,1.444433141752754,0.47618528610355837,61.65241932398735,52.611005222340026,-0.14712381777970052,-1.47773331689325,-4.5300172517020485,-11.59619356063888,17.476400665301007,1.1000061035156108,0.1932172788481381,1.2689971923828125,-2.178715260116064,4.716709644881703,-0.45485903386662585,2.992853418632251,2.6823036621093763,49.39124065896739,-13.532315813411039,1.7238562262494423,7,0.035003662109375,-1.1299972534179688,-4.502496719360352,-9.049995422363281,-9.639999389648423,1,0.008644650637979368,1.8857111716620847,125.87999725341795,-1.0827549919760069,125.47000122070312,-1.38411867541101,124.41999816894531,0.008644650637979368 11383,2017-07-19,126.30999755859376,126.73999786376952,125.8499984741211,126.3499984741211,1474300.0,0.0017447952025757552,1.1707310265261526,-0.2000076295108773,58.71165173238875,54.064038056591535,-0.2858840805473477,-1.767068459503136,-4.407261241088648,-11.653696346476039,15.291676218018422,0.8899993896484233,0.5278506224043156,1.475498580932637,-1.9943544884971374,4.945351650362426,-0.25942795378225014,3.2104251156475243,2.351856441406241,87.67906680861653,22.423695544044605,1.734926534714892,7,-0.1849975585937642,-1.349998474121108,-4.482496261596694,-9.26999664306642,-10.869995117187528,2,0.0025334470826487987,1.444433141752754,126.08999633789062,1.8857111716620847,125.87999725341795,-1.0827549919760069,125.47000122070312,0.0025334470826487987 11384,2017-07-20,125.5999984741211,126.72000122070312,125.3499984741211,126.25,2074100.0,-0.005621083827060613,-1.3826103109471715,16.249666221634612,61.94173903897214,55.86773798539833,0.5633041736712698,-1.0461224709237058,-3.385991989626987,-10.79788847358904,14.259320959607194,1.3700027465820312,0.7064647124640402,0.7244995117187472,-2.7619805641949995,4.21097958763248,-1.018740526238119,2.4677395496756134,2.9536184458789023,53.84620136649524,-15.516366091676787,1.7432400379568682,7,0.5250015258789062,-0.6399993896484375,-3.2699966430664062,-8.55999755859375,-9.760002136230469,3,-0.01289805045277359,1.1707310265261526,126.30999755859376,1.444433141752754,126.08999633789062,1.8857111716620847,125.87999725341795,-0.01289805045277359 11385,2017-07-21,125.75,126.0999984741211,124.61000061035156,124.73999786376952,1455800.0,0.0011942796791499788,-1.3464595310613297,-1.5538457926922529,57.75863486436446,56.311413059575486,0.30595408184831285,-1.1038657891500776,-3.2155955028525796,-10.799409268686645,13.41992086407498,1.4899978637695312,0.8099442277235767,0.7800010681152401,-2.6930149439677677,4.253017080198248,-0.9565069379262638,2.516509074156744,2.697544581599999,53.52116711977484,-14.604427438362428,1.736508006041503,7,0.375,-0.7900009155273438,-3.352499008178711,-8.709999084472656,-9.790000915527344,4,-0.06711731563742529,-1.3826103109471715,125.5999984741211,1.1707310265261526,126.30999755859376,1.444433141752754,126.08999633789062,-0.06711731563742529 11386,2017-07-24,126.5500030517578,126.6500015258789,125.6999969482422,125.91999816894531,1291200.0,0.0063618532942966155,1.2891626068572137,0.6237658913908657,55.988046521030405,56.19743195195081,-0.8306615235214991,-1.7618617496176938,-3.6767194309304614,-11.472395426130262,12.736484178429071,0.9500045776367045,1.0097519615601271,1.4325038909911996,-2.0460961438085263,4.91110392579094,-0.3067961264086705,3.1718039083910696,1.7935906382102047,91.08004427203656,24.41528722847731,1.7393000173998674,7,-0.4250030517577983,-1.590003967285142,-4.152502059936509,-9.510002136230455,-10.66000366210936,0,-0.07925725931898409,-1.3464595310613297,125.75,-1.3826103109471715,125.5999984741211,1.1707310265261526,126.30999755859376,-0.07925725931898409 11387,2017-07-25,127.9000015258789,128.75,126.80999755859376,127.93000030517578,2128000.0,0.010667707953898375,1.3233587646763043,-0.047616740941679045,58.179244136326325,57.513810185722896,-2.464958927388267,-2.9023106691739997,-4.653559056455464,-12.6594125153445,13.042954874660618,2.1999969482422017,1.135441669649893,2.555002212524414,-1.030385113128574,6.140389538177402,0.7623085496979201,4.347695875350908,-4.650001525878906,79.46863286389821,15.65598659234103,1.792693662826496,7,-1.9000015258789062,-2.94000244140625,-4.917497634887667,-10.274997711181626,-12.41000366210939,1,-0.08146988306983682,1.2891626068572137,126.5500030517578,-1.3464595310613297,125.75,-1.3826103109471715,125.5999984741211,-0.08146988306983682 11388,2017-07-26,127.81999969482422,128.17999267578122,127.0,128.05000305175778,1959300.0,-0.0006255029718549299,3.8164676206345156,7.667090539164872,60.01468784687022,58.45118128092667,-1.9049085627760434,-2.4916828389643513,-4.215878522240246,-12.4358375233885,13.54618487840893,1.1799926757812216,0.9924624259726613,2.1840003967285213,-1.197193645417883,5.565194438874926,0.4934033756553191,3.8745974178017235,-4.459999694824219,77.53622120087425,15.634131931234037,1.6905970210732038,7,-1.3100013732910156,-2.8600006103515625,-4.757501602172852,-10.115001678466797,-11.889999389648438,2,-0.08895323715950865,1.3233587646763043,127.9000015258789,1.2891626068572137,126.5500030517578,-1.3464595310613297,125.75,-0.08895323715950865 11389,2017-07-27,128.44000244140622,128.52999877929688,127.31999969482422,128.13999938964844,1472900.0,0.004850592615101679,4.041707728009664,-1.3043420572528321,57.08662789091033,58.67793089316463,-2.1173696597418115,-2.867260459676686,-4.495861440645854,-12.907363824035087,14.388082230538608,1.2099990844726562,0.8000018839022829,2.555503082275365,-0.8854297109411391,5.996435875491869,0.8350366856671059,4.275969478883624,-4.972202441406225,92.51213516193047,33.486942272292524,1.7204663966082523,7,-1.7600021362304403,-3.4800033569335653,-5.377504348754854,-10.7350044250488,-12.300003051757784,3,-0.10121457297488401,3.8164676206345156,127.81999969482422,1.3233587646763043,127.9000015258789,1.2891626068572137,126.5500030517578,-0.10121457297488401 11390,2017-07-28,128.91000366210938,129.02000427246094,128.05999755859378,128.44000244140622,1261200.0,0.0036593056039342375,1.7826183104820053,1.566654798840587,53.29907623511875,58.29245862110763,-2.288780277955496,-2.9365066876937362,-4.562757379354977,-13.215067937559326,15.697645588128664,0.9600067138671591,1.1786680790438595,2.67550430297851,-0.4750060335259434,5.826014639482963,1.1002491347262833,4.250759471230737,-5.33655966210938,96.68673591322731,40.147824445307165,1.5752551682522244,7,-2.095001220703125,-3.94000244140625,-5.912506103515625,-11.205005645751953,-13.3800048828125,4,-0.10138861960222278,4.041707728009664,128.44000244140622,3.8164676206345156,127.81999969482422,1.3233587646763043,127.9000015258789,-0.10138861960222278 11391,2017-07-31,128.27999877929688,129.53999328613278,128.14999389648438,128.91999816894528,1273300.0,-0.00488716829505198,-2.0888561110827912,-1.3616972923834687,50.9001685708933,57.09776409298606,-1.4332554783465952,-2.0418076360829502,-3.5106033655844726,-12.428454220747199,16.653207798102024,1.389999389648409,1.38971814927325,1.8109992980957088,-1.2060753938789048,4.828073990070337,0.302461952108402,3.3195366440830156,-4.488692368398446,53.84628283020271,0.7756292470753863,1.5085373459873108,7,-1.2050018310547017,-3.0500030517578267,-5.4375,-10.575000762939453,-12.05999755859375,0,-0.09603991122591549,1.7826183104820053,128.91000366210938,4.041707728009664,128.44000244140622,3.8164676206345156,127.81999969482422,-0.09603991122591549 11392,2017-08-01,129.02000427246094,129.46000671386722,128.17999267578122,128.50999450683594,1592200.0,0.005768673995992346,-1.1880330733717532,-0.7968910187635955,83.05484870969639,59.80256375713135,-1.9153507910136227,-2.59427424849801,-4.0764751975807485,-12.99174710763802,17.089205171721655,1.2800140380859943,1.4810928839449815,2.3475044250488253,-0.78500834904915,5.4800171991468005,0.7812480379998306,3.91376081209782,-4.883776649048443,79.52793747484485,18.972378864659376,1.5662563870489883,8,-1.9450073242187642,-3.790008544921889,-6.217506408691406,-11.315006256103516,-12.69000244140625,1,-0.10176720235634862,-2.0888561110827912,128.27999877929688,1.7826183104820053,128.91000366210938,4.041707728009664,128.44000244140622,-0.10176720235634862 11393,2017-08-02,128.97999572753906,129.41000366210938,128.30000305175778,129.05000305175778,1513000.0,-0.0003100956719656045,1.8100977324526544,-0.13726663475341483,80.48116015348481,61.86249943652166,-1.6279721957611883,-2.41171103963903,-3.8853202727901817,-12.778893354991226,17.375683309580698,1.110000610351591,1.515722590699042,2.138496017456049,-1.1128383255936285,5.3898303605057265,0.5128288459312103,3.7641631889808878,-4.519542164363344,74.77481192800951,8.755956751789086,1.6256671715248385,8,-1.9049987792968892,-3.750000000000014,-4.48499870300293,-11.27499771118164,-11.679992675781264,2,-0.10458984579489516,-1.1880330733717532,129.02000427246094,-2.0888561110827912,128.27999877929688,1.7826183104820053,128.91000366210938,-0.10458984579489516 11394,2017-08-03,129.50999450683594,129.66000366210938,128.83999633789062,128.94000244140622,1657600.0,0.004109154883339183,-1.1298773358698453,-8.141891891895604,79.02284864907514,64.22518985704507,-1.7265792462670362,-2.733757475971302,-4.268437597000599,-13.130571550262971,17.718177180464618,0.82000732421875,1.4633797134850965,2.4474948883056697,-0.9019547923596463,5.796944568971,0.7727700479730117,4.122219728638328,-4.744768560282793,90.62446356024321,20.265204311882314,1.6747248403326622,8,-1.8299942016601562,-4.219993591308594,-4.809995651245117,-11.804996490478516,-11.579994201660156,3,-0.10485672749328523,1.8100977324526544,128.97999572753906,-1.1880330733717532,129.02000427246094,-2.0888561110827912,128.27999877929688,-0.10485672749328523 11395,2017-08-04,129.75,129.94999694824222,129.10000610351562,129.61000061035156,1214800.0,0.0018531812473467912,2.148153380993868,0.245616383348937,78.4976791691526,66.72626015128087,-1.496933631334457,-2.8762922207889403,-4.376699070765142,-13.178352532971843,17.505588031855687,0.8499908447265909,1.4906038242937711,2.5320003509521456,-1.0176448260640143,6.0816455279683055,0.7571777624440585,4.306822939460233,-4.593191836202351,88.88907726867998,14.778731568414543,1.7748225885080802,8,-1.3700027465820028,-4.315002441406236,-4.930002212524414,-12.045001983642578,-12.489997863769517,4,-0.10489403167901012,-1.1298773358698453,129.50999450683594,1.8100977324526544,128.97999572753906,-1.1880330733717532,129.02000427246094,-0.10489403167901012 11396,2017-08-07,129.96000671386722,130.5,129.66000366210938,130.17999267578122,1535200.0,0.0016185488544679938,-1.0487913805616034,-1.571335149863354,78.49770332949802,68.98386672829996,-1.3101378696274537,-3.1019985182805243,-4.438521969389171,-13.218190180610065,16.70805399186491,0.839996337890625,1.5421563833516245,2.651006698608427,-1.0865074508238877,6.388520848040741,0.7822496238922554,4.519763773324584,-4.323879671625107,76.72450080240083,-0.4914685854089669,1.8687570747161604,8,-1.210006713867216,-3.5800056457519815,-5.31501007080081,-12.255008697509794,-12.59000396728517,0,-0.11103421967606442,2.148153380993868,129.75,-1.1298773358698453,129.50999450683594,1.8100977324526544,128.97999572753906,-0.11103421967606442 11397,2017-08-08,132.02000427246094,132.22000122070312,129.75,129.75,3955100.0,0.01585101148178003,-1.176208433321906,-10.318859679547648,83.08217434200043,71.54692078331442,-3.0444049393695707,-5.11221693711947,-6.334948803136626,-15.093354307755902,16.00205443629475,2.470001220703125,1.7555412645555322,4.513003921508783,0.22843458924043603,8.79757325377713,2.3707192553746097,6.655288587642957,-5.8002124752878785,94.89803465148057,18.22047594928938,2.1422846661341732,8,-2.2500038146972656,-4.285003662109375,-7.697505950927734,-14.315006256103516,-13.650001525878892,1,-0.11967885578271908,-1.0487913805616034,129.96000671386722,2.148153380993868,129.75,-1.1298773358698453,129.50999450683594,-0.11967885578271908 11398,2017-08-09,132.41000366210938,132.5,131.17999267578122,131.30000305175778,1394200.0,0.0029540931451839114,1.0465336345678868,0.48898613267728636,90.97458440176531,75.31224928452053,-3.0338868756364263,-5.058239263958583,-6.536387108119655,-15.289905069058761,17.61149087061649,1.3200073242187784,1.987194240438157,4.456503295898443,0.07871775545191895,8.834288836344953,2.2676105256751953,6.645396066121705,-5.350182545642113,97.5410861245216,17.232964317036277,2.1888927702232555,8,-2.1300048828125,-4.535003662109375,-8.257505416870117,-14.705005645751953,-13.400001525878892,2,-0.12144098924797597,-1.176208433321906,132.02000427246094,-1.0487913805616034,129.96000671386722,2.148153380993868,129.75,-0.12144098924797597 11399,2017-08-10,127.77999877929688,132.25999450683594,127.73999786376952,132.25999450683594,2991500.0,-0.034967183405776425,1.017857568605018,-4.036029967695271,57.935858402687636,75.8274473031393,1.668065885393844,-0.17244636339647457,-1.7741819666455,-10.498276760564522,18.52843792800279,4.670005798339858,1.9820484136446055,-0.3415016174316463,-4.394148950996225,3.7111457161329326,-2.3678252842139216,1.6848220493506432,4.720001220703125,0.8403549910806403,-79.43343490331195,2.0263236667822877,8,2.3400001525878906,0.095001220703125,-3.760000228881836,-10.075000762939453,-7.8899993896484375,3,-0.08201593228718251,1.0465336345678868,132.41000366210938,-1.176208433321906,132.02000427246094,-1.0487913805616034,129.96000671386722,-0.08201593228718251 11400,2017-08-11,126.6999969482422,128.50999450683594,126.48999786376952,127.93000030517578,2305700.0,-0.008452041331758586,-1.4484785151824562,0.27455458257975646,50.573808195125245,75.79118503916506,2.683845719928584,1.0587089461331942,-0.6440167840069506,-9.241012603572727,18.921493123286922,2.0199966430664205,1.9336606081645016,-1.4830032348632614,-5.401336504259817,2.435330034533294,-3.442169869561539,0.4761633998350163,5.800003051757798,3.4941598973273846,-72.29749017265895,1.9591666346982803,8,2.795001983642564,1.1750030517577983,-2.6799983978271626,-8.044998168945327,-3.619995117187514,4,-0.0692186018492883,1.017857568605018,127.77999877929688,1.0465336345678868,132.41000366210938,-1.176208433321906,132.02000427246094,-0.0692186018492883 11401,2017-08-14,128.57000732421878,129.16999816894528,127.87999725341795,128.11000061035156,2146500.0,0.014759356124850465,-1.8043088864562462,-0.3739881775721498,52.46506013950691,72.39231964247733,0.9602832805298078,-0.6318340731426133,-2.4478700446792345,-10.923641712808703,19.341193182124734,2.4700012207030824,1.944502719115576,0.2525066375732763,-3.5147341081423917,4.019747383288944,-1.631113735284572,2.1361270104311103,3.689987182617159,34.60913013508276,-39.035412285598305,1.8836203728578342,8,0.9249916076659872,-0.6950073242187784,-4.3125095367431925,-9.490009307861357,-4.620010375976577,0,-0.08796767942516737,-1.4484785151824562,126.6999969482422,1.017857568605018,127.77999877929688,1.0465336345678868,132.41000366210938,-0.08796767942516737 11402,2017-08-15,127.18000030517578,128.08000183105472,126.12999725341795,126.79000091552734,2158300.0,-0.010811285213181754,-1.2806981537830167,0.8478123859753349,47.85235895912913,68.76689728754894,2.3041428667934554,0.8896321960853868,-1.0200337647657278,-9.348601836817721,19.475280189711516,2.440010070800824,1.9515679227936573,-1.192000579833973,-4.853614102040979,2.4696129423730184,-3.022807340937476,0.6388061812695298,4.849194335937511,16.483557284511804,-54.327787825554765,1.8308067611034964,8,2.134998321533203,0.6949996948242188,-2.470001220703125,-8.03499984741211,-2.4000015258789062,1,-0.07713475023631133,-1.8043088864562462,128.57000732421878,-1.4484785151824562,126.6999969482422,1.017857568605018,127.77999877929688,-0.07713475023631133 11403,2017-08-16,126.62999725341795,127.9800033569336,126.4800033569336,127.80999755859376,1919400.0,-0.004324603321576248,-1.0270433280923783,-3.025646543292064,43.8975102955287,64.86408191493267,2.7778648960474612,1.5439996892442167,-0.42878599968658193,-8.606103820211985,19.480110655801518,1.5,2.0274220007479187,-1.7580036163330277,-5.384305588768868,1.8682983561028124,-3.5711546025509477,0.05514736988489233,5.045245544433627,8.156610506166352,-57.434921435553,1.8131509862179176,8,2.68500137329103,1.2450027465820455,-1.7699966430664062,-7.334995269775391,-2.8799972534179545,2,-0.0652293665481617,-1.2806981537830167,127.18000030517578,-1.8043088864562462,128.57000732421878,-1.4484785151824562,126.6999969482422,-0.0652293665481617 11404,2017-08-17,123.9800033569336,127.04000091552734,123.5999984741211,126.48999786376952,4123300.0,-0.02092706273365119,-1.1039742794081278,2.1271134387223367,35.50856431884412,60.087513598231716,5.096933352676473,4.286158371239708,2.224772793959602,-5.748010091406002,20.221579305659436,3.44000244140625,1.6434818278379026,-4.326997756958008,-8.273724021481257,-0.38027149243477254,-6.3003608892196326,-2.353634624696383,7.362524708251982,6.822350154984962,-52.570635311523056,1.9733631322616196,8,4.069995880126953,3.8949966430664062,0.9799957275390625,-4.585002899169922,-0.2100067138671875,3,-0.040087119584879094,-1.0270433280923783,126.62999725341795,-1.2806981537830167,127.18000030517578,-1.8043088864562462,128.57000732421878,-0.040087119584879094 11405,2017-08-18,117.30999755859376,118.41000366210938,112.87000274658205,115.43000030517578,11364600.0,-0.053799045150346836,1.7156804263475223,-0.7490045290130498,26.203952315888742,54.27709681894179,10.970407653764582,10.847602381139907,8.798022045323208,1.0747409167589126,22.330947276357954,11.110000610351548,1.1247314808570508,-10.575003433227522,-16.812803811766244,-4.3372030546888,-13.693903622496876,-7.456103243958154,13.413128139306664,27.239239625307764,-31.498145125065694,3.1189001892693624,8,5.375003814697251,5.375003814697251,7.985002517700181,2.0850028991699077,5.970001220703111,4,0.021993026039967445,-1.1039742794081278,123.9800033569336,-1.0270433280923783,126.62999725341795,-1.2806981537830167,127.18000030517578,0.021993026039967445 11406,2017-08-21,116.5199966430664,118.38999938964844,116.02999877929688,117.47000122070312,4809100.0,-0.006734301696091793,-1.4455961007079918,-0.5053223220988944,22.94375825896894,47.59505058749385,10.787917688740407,11.43387320040651,9.481703618253661,2.0168390215376917,24.27341489657964,2.3600006103515625,0.524519037784188,-10.863504028320307,-18.90516243729087,-2.8218456193497587,-14.884333232805574,-6.84267482383504,12.417816759702191,23.997331467366788,-30.783749436439624,4.020829204485274,8,6.165004730224609,6.165004730224609,9.022502899169922,2.8750038146972656,6.8000030517578125,0,0.05629939389788552,1.7156804263475223,117.30999755859376,-1.1039742794081278,123.9800033569336,-1.0270433280923783,126.62999725341795,0.05629939389788552 11407,2017-08-22,117.4800033569336,117.5199966430664,116.38999938964844,116.97000122070312,3052600.0,0.008238986796472059,2.8305724741694793,-0.5368417671198773,26.061673477101564,40.382504929197886,8.435606743896372,10.174871454361423,8.422728854714421,1.2002485667097744,25.368434930107497,1.1299972534179688,-0.12319110926981125,-9.382497406005854,-18.554054699862405,-0.2109401121493022,-13.96827605293413,-4.796718759077578,9.851028980216341,30.50959910083215,-20.844252794067184,4.585778646928276,8,5.084995269775391,5.204998016357422,8.062496185302734,1.9149971008300781,6.180000305175781,1,0.055073147824580504,-1.4455961007079918,116.5199966430664,1.7156804263475223,117.30999755859376,-1.1039742794081278,123.9800033569336,0.055073147824580504 11408,2017-08-23,116.4499969482422,117.12999725341795,115.9499969482422,117.0500030517578,2778200.0,-0.008767504079498334,2.1052864055253693,-1.1764776280161604,23.368737966303826,36.54171376959968,7.781960381191041,10.86652299646802,9.326218074649105,2.3740875647309423,26.548763803492783,1.530006408691392,-0.8831570806587052,-9.84400367736815,-20.10991593244559,0.42190857770927437,-14.976959804906855,-4.711047549829431,9.434932429850946,25.264605958143342,-20.2492588236126,5.132956127538713,8,4.57000350952147,6.235004425048814,9.092502593994126,3.2600021362304545,9.139999389648423,2,0.07153286431391703,2.8305724741694793,117.4800033569336,-1.4455961007079918,116.5199966430664,1.7156804263475223,117.30999755859376,0.07153286431391703 11409,2017-08-24,115.44000244140624,116.63999938964844,115.23999786376952,116.63999938964844,2738700.0,-0.008673203377453698,1.3333418104599501,1.9999745689437123,21.70823357917908,33.33442770116122,7.6633261378274256,11.439144711171295,10.195028209876185,3.524779210100391,27.6848065885428,1.4000015258789205,-2.032295263881892,-10.20399818420411,-21.493037920783436,1.0850415523752162,-15.848518052493787,-4.559478315914447,9.143434273535803,46.3898785218804,6.099850391960338,5.644519868289666,8,5.579998016357436,7.24499893188478,10.102497100830092,4.61999893188478,11.849998474121108,3,0.07198542431434607,2.1052864055253693,116.4499969482422,2.8305724741694793,117.4800033569336,-1.4455961007079918,116.5199966430664,0.07198542431434607 11410,2017-08-25,115.83999633789062,116.26000213623048,115.05999755859376,116.08000183105469,1861100.0,0.0034649505199673136,2.9999745689434043,0.20000508627595354,22.292001899561555,29.98186567450062,6.214342489404842,10.550714030569111,9.65752118646816,3.2577404157119076,28.683484499297627,1.2000045776367188,-3.392968343046732,-9.150503921508786,-21.135248224103805,2.834240381086232,-15.142876072806303,-3.158131770211284,7.57209698021542,23.42337388594831,-11.751575692722056,5.992372151297507,8,4.635005950927763,6.845005035400391,9.702503204345703,4.220005035400391,12.260009765625,4,0.06845649651131702,1.3333418104599501,115.44000244140624,2.1052864055253693,116.4499969482422,2.8305724741694793,117.4800033569336,0.06845649651131702 11411,2017-08-28,115.95999908447266,116.52999877929688,115.11000061035156,116.44000244140624,1471500.0,0.0010359353450943853,3.303050620181026,1.9999682115836397,15.887884997888548,26.43025745658501,4.6013862315607525,9.971655529308052,9.349240552647117,3.2767321549795128,29.463928939784633,1.4199981689453125,-4.216407465336744,-8.414501190185547,-20.94154131042734,4.112538930056232,-14.678021250306443,-2.1509811300646504,6.397885176480983,36.585441497098294,8.594723116132933,6.263520060120889,8,4.465003967285156,6.725002288818359,9.582500457763672,4.100002288818359,12.37000274658206,0,0.0631252134582363,2.9999745689434043,115.83999633789062,1.3333418104599501,115.44000244140624,2.1052864055253693,116.4499969482422,0.0631252134582363 11412,2017-08-29,115.88999938964844,115.94000244140624,114.52999877929688,115.0,2578300.0,-0.0006036538062855756,1.8484764414852337,-1.8541524278789392,14.427257338271602,23.155784905778663,3.242461054927844,9.494331843545055,9.25560370174749,3.4677294443535516,30.325021850094398,1.4300003051757812,-4.9248586560980385,-7.828000640869135,-20.701377360532007,5.045376078793737,-14.26468900070057,-1.391312281037699,5.519096719868045,52.30774648094,31.74674851612943,6.436688359831434,8,4.06500244140625,6.795001983642578,9.65250015258789,4.170001983642578,12.1199951171875,1,0.06411252346455232,3.303050620181026,115.95999908447266,2.9999745689434043,115.83999633789062,1.3333418104599501,115.44000244140624,0.06411252346455232 11413,2017-08-30,115.48999786376952,115.63999938964844,114.95999908447266,115.41999816894531,1809800.0,-0.0034515620673534197,2.675650040208673,0.07865139643731152,17.64090956388783,21.170489933005744,2.118898450113022,9.309163727737385,9.514572724793922,4.005514217324887,31.23264929126429,0.9300003051757812,-5.907189034086457,-7.553502273559587,-20.67721005044801,5.570205503328822,-14.115356162003806,-0.9916483851153828,5.065188909453525,45.49757378092368,21.5149892925225,6.561853888444207,8,0.15000534057618609,7.195003509521499,9.990001678466811,4.570003509521499,12.640007019042983,2,0.07074210710417606,1.8484764414852337,115.88999938964844,3.303050620181026,115.95999908447266,2.9999745689434043,115.83999633789062,0.07074210710417606 11414,2017-08-31,115.93000030517578,116.44000244140624,115.02999877929688,115.9499969482422,2067700.0,0.0038098748770025725,1.819985809434489,-0.2856675749321411,20.654006465226132,20.55382928293212,0.4659136100311798,8.221119028489738,8.976362712125507,3.7023026413586138,31.901014755491175,1.4100036621093608,-6.796505763863536,-6.434500122070318,-19.55472252806271,6.685722283922061,-12.9946113250665,0.12561108092587858,3.856668065383161,70.00007629394531,41.63196707131505,6.560111202996192,8,0.529998779296875,6.755001068115234,9.804998397827148,4.130001068115234,12.709999084472656,3,0.08332611064681905,2.675650040208673,115.48999786376952,1.8484764414852337,115.88999938964844,3.303050620181026,115.95999908447266,0.08332611064681905 11415,2017-09-01,116.13999938964844,116.66000366210938,115.41000366210938,115.9800033569336,1815500.0,0.0018114300346747658,1.0833253860776797,-8.001144601291529,12.762148735094456,19.42253933583495,0.08101670584480303,7.314217084850014,8.698230265106105,3.6072744447667446,32.422227162552,1.25,-7.666059497673956,-5.544001007080084,-18.461580414637098,7.373578400476916,-12.00279071085859,0.9147886966984231,2.9550024185128194,75.58670984010544,46.02488485668199,6.4587897037785025,9,-0.11500167846679688,6.545001983642578,9.680000305175781,3.920001983642578,12.110000610351562,4,0.09600483540964011,1.819985809434489,115.93000030517578,2.675650040208673,115.48999786376952,1.8484764414852337,115.88999938964844,0.09600483540964011 11416,2017-09-05,115.52999877929688,117.1500015258789,115.3000030517578,116.0199966430664,3225100.0,-0.00525228701185898,-2.8947774199506027,-3.062562586428878,13.387827599782796,18.01433423835509,0.5987867288967976,7.154545650531389,9.239986418536333,4.358766648394493,32.61103373980602,1.849998474121108,-8.246318138748478,-5.432501220703131,-18.01127635320327,7.146273911796996,-11.721888786953201,0.8568863455469398,2.942503122706455,38.167898919364376,6.6645909514090995,6.289387566250064,9,0.3100013732910156,7.155002593994141,10.362503051757812,4.540004730224609,12.239997863769531,1,0.10880297288180452,1.0833253860776797,116.13999938964844,1.819985809434489,115.93000030517578,2.675650040208673,115.48999786376952,0.10880297288180452 11417,2017-09-06,116.22000122070312,116.79000091552734,115.12999725341795,115.8499984741211,3147900.0,0.005972495877234474,1.1986772366473342,-0.7551109381082133,17.570127398920235,17.37004417531247,-0.3226758016577378,5.502258443619411,8.496409836271795,3.837260207811738,32.12767598402124,1.6600036621093892,-7.972740767724588,-3.952498626708987,-15.553881596228166,7.648884342810177,-9.75319011146857,1.848192858050595,1.6922507657580752,57.53427998104846,22.124452852212315,5.800691484759585,9,-0.3800010681152344,6.465000152587891,9.932495117187486,4.109996795654297,12.279998779296875,2,0.10419893721524365,-2.8947774199506027,115.52999877929688,1.0833253860776797,116.13999938964844,1.819985809434489,115.93000030517578,0.10419893721524365 11418,2017-09-07,116.33000183105469,116.76000213623048,114.76000213623048,116.19000244140624,2881400.0,0.0009464860540027153,2.9999999999998863,0.3783739200363293,21.687669592864296,17.36775928794416,-0.5045461550507611,4.348781344544506,8.376529863328983,3.8853320834402325,31.5513672199123,2.0,-7.5332413754498475,-3.0384979248046875,-13.20958574917529,7.1325898995659145,-8.124041836989988,2.0470459873806135,1.078025231418593,65.69038057600326,25.562949779103718,5.085543912185301,9,-0.4900016784667969,6.354999542236328,9.822494506835923,3.9999961853027344,11.580001831054688,3,0.10040395849682904,1.1986772366473342,116.22000122070312,-2.8947774199506027,115.52999877929688,1.0833253860776797,116.13999938964844,0.10040395849682904 11419,2017-09-08,117.3000030517578,117.91999816894531,115.9000015258789,116.16000366210938,3000600.0,0.008338358165865367,-1.433725526243221,8.142888283377818,49.93601478595706,20.43931627532144,-1.3219802266367964,2.691377113051132,7.360327304543588,3.085917829908041,33.21009876533721,2.0199966430664062,-7.193182341746308,-1.5444969177246293,-10.941318642941539,7.8523248074922805,-6.242907780333084,3.1539139448838256,-4.430000305175753,80.37987672234951,37.02673415215695,4.698410862608452,9,-1.0750045776367045,5.384998321533217,8.852493286132812,6.969993591308594,10.419998168945327,4,0.09232737893686194,2.9999999999998863,116.33000183105469,1.1986772366473342,116.22000122070312,-2.8947774199506027,115.52999877929688,0.09232737893686194 11420,2017-09-11,117.93000030517578,118.58999633789062,116.97000122070312,118.47000122070312,2759600.0,0.005370820435017354,3.153880764904387,-0.4736852672297311,59.21569918081337,25.253517851201977,-1.8152230509529232,1.4447384171259614,6.740787842872322,2.6358945667190596,35.517077778589226,1.6199951171875,-6.649400496457133,-0.4759998321533203,-9.117491697023226,8.165492032716585,-4.79674576458828,3.8447461002816397,-4.958997650146472,82.7677015169171,35.439144293970244,4.3207459324349555,9,-1.3700027465820312,4.755001068115234,8.555000305175781,6.960002899169922,10.76000213623044,0,0.09081657811208044,-1.433725526243221,117.3000030517578,2.9999999999998863,116.33000183105469,1.1986772366473342,116.22000122070312,0.09081657811208044 11421,2017-09-12,117.26000213623048,119.25,116.75,118.51000213623048,3726300.0,-0.005681320844666327,-1.2026390261280788,2.314810890235804,48.50542661373094,29.039981104030794,-1.052062356537121,1.2901198848193616,7.359514511986632,3.4745368752253825,37.486843618125874,2.5,-5.939371485253034,-0.5804977416992045,-7.781645622363428,6.6206501389650185,-4.181071682031316,3.020076198632907,-4.064239733886723,55.67931379595711,5.966194559185617,3.600573940332112,9,-0.2550010681152486,5.424999237060533,9.647495269775405,8.174995422363281,11.459999084472642,1,0.09372332989557286,3.153880764904387,117.93000030517578,-1.433725526243221,117.3000030517578,2.9999999999998863,116.33000183105469,0.09372332989557286 11422,2017-09-13,117.37000274658205,117.95999908447266,116.72000122070312,117.16000366210938,2562100.0,0.0009380914919630001,-1.275217156975971,-0.16799926757813638,57.14290791526621,33.429092031961716,-1.0393448798213853,0.42951777443467165,7.154619918877273,3.555650802730611,39.9064565754984,1.2399978637695312,-5.233866562350357,0.020002746582051145,-5.68321551407476,5.7232210072388625,-2.8316063837463616,2.871611876910464,-3.810986088378911,58.12921719656169,5.103616110815757,2.8516091303284075,9,-0.3650016784668111,5.31499862670897,10.194997787475572,8.33999633789061,11.150001525878892,2,0.08860861935003417,-1.2026390261280788,117.26000213623048,3.153880764904387,117.93000030517578,-1.433725526243221,117.3000030517578,0.08860861935003417 11423,2017-09-14,118.37000274658205,118.7300033569336,117.1500015258789,117.37000274658205,1802800.0,0.008520064553113604,-1.194443267070698,4.7619255222521755,72.7838271081987,39.22129432562534,-1.7744570685196237,-1.287014955579025,6.048434817224603,2.711249565918621,42.291844336007955,1.5800018310546875,-4.355277325530892,1.4330024719238423,-2.2949149409918164,5.160919884839501,-0.4309562345339941,3.296961178381679,-4.4695270878711,73.73141330612604,19.045775885131974,1.8639587064578327,9,-1.365001678466811,4.31499862670897,10.382497787475572,8.199996948242173,10.77999114990233,3,0.08557909114106588,-1.275217156975971,117.37000274658205,-1.2026390261280788,117.26000213623048,3.153880764904387,117.93000030517578,0.08557909114106588 11424,2017-09-15,119.01000213623048,119.4499969482422,118.37000274658205,119.05999755859376,6627100.0,0.005406770083621781,1.6024138469882065,-0.04999542236328125,73.76314124890912,45.99918238271586,-2.1586138291033024,-2.443737076403366,5.32393927660506,2.1858454184039573,43.40884002522725,1.0799942016601562,-3.3818039126197874,2.321501922607439,0.29686951554668894,4.346134329668189,1.309185719077064,3.333818126137814,-4.788555017042199,83.88294869573488,24.200089292572457,1.0123162035303725,9,-1.9050025939941406,3.5549964904785014,10.067497253417955,7.699996948242173,10.579994201660142,4,0.07478364310666152,-1.194443267070698,118.37000274658205,-1.275217156975971,117.37000274658205,-1.2026390261280788,117.26000213623048,0.07478364310666152 11425,2017-09-18,119.88999938964844,120.05999755859376,118.87999725341795,119.0,2009700.0,0.007394313399058827,-1.0884870908501652,-17.801617579734472,76.44683811411232,53.00573910653025,-2.738741156636138,-3.289174299226474,4.3179605135079555,1.4363042066194396,41.89703732588405,1.1800003051758097,-2.569985398068141,3.0724990844726534,0.6015557157401332,5.543442453205174,1.8370274001063933,4.3079707688389135,-5.250268284135842,94.91022888208649,30.971186250174128,1.2354716843662599,9,-2.479999542236314,1.1300010681152344,9.107500076293945,6.819999694824219,11.1300048828125,0,0.06530988298370732,1.6024138469882065,119.01000213623048,-1.194443267070698,118.37000274658205,-1.275217156975971,117.37000274658205,0.06530988298370732 11426,2017-09-19,123.08000183105469,123.37000274658205,119.9000015258789,120.0,3947000.0,0.02660774424594492,-1.1158551903162566,3.4606785879609787,84.07583109754775,60.395261739711074,-5.302794619769969,-6.284740896201214,0.9880903220312973,-1.5814930314727462,40.37370116765868,3.480003356933608,-1.7566061000175495,5.9345012664794865,2.207497421032514,9.66150511192646,4.070999343756,7.798003189202973,-7.8982440802339795,95.63908497766805,28.980042647375015,1.8635019227234886,9,-4.014999389648423,-2.0600013732910156,5.604997634887695,3.6299972534179688,7.479995727539091,1,0.045580114778126735,-1.0884870908501652,119.88999938964844,1.6024138469882065,119.01000213623048,-1.194443267070698,118.37000274658205,0.045580114778126735 11427,2017-09-20,123.9499969482422,124.11000061035156,122.91000366210938,123.0999984741211,2173300.0,0.007068533508649999,1.0512666688402725,0.27597336649311094,88.38476252983058,67.80604984381844,-5.543987812607085,-7.0042805411232365,-0.011967803251977216,-2.279341583769437,38.870760027863604,1.1999969482421875,-0.7757913180073643,6.480996704101571,1.6670610788885938,11.294932329314548,4.0740288914950895,8.887964516708053,-7.785649797930134,97.70109650637283,27.193530649704783,2.406967812606488,9,-3.9449958801269673,-3.474994659423814,4.735002517700181,2.7600021362304545,8.190002441406236,2,0.038483294795503165,-1.1158551903162566,123.08000183105469,-1.0884870908501652,119.88999938964844,1.6024138469882065,119.01000213623048,0.038483294795503165 11428,2017-09-21,124.77999877929688,124.83999633789062,123.51000213623048,123.80999755859376,1742400.0,0.006696263424687654,1.4403645322955194,1.1411799553006077,88.7817771747962,72.12224566480057,-5.642695114372771,-7.5661419090905895,-0.8174200743771536,-2.93637094713543,37.31009389968191,1.329994201660142,0.2929037024001815,6.89449844360351,1.1085031499513605,12.68049373725566,4.001500796777435,9.787496090429585,-7.503260144579272,99.07267978326367,27.323576307809546,2.892997646826076,9,-4.0,-4.3549957275390625,3.815000534057617,1.9300003051757812,8.470001220703125,3,0.02997279635960859,1.0512666688402725,123.9499969482422,-1.1158551903162566,123.08000183105469,-1.0884870908501652,119.88999938964844,0.02997279635960859 11429,2017-09-22,123.75,124.81999969482422,123.27999877929688,124.58000183105469,1864300.0,-0.008254518267135635,1.3511508176862508,-0.8556709139531351,81.1120329879415,74.55517164337036,-4.024797414018835,-6.199510262985399,0.19536226920530453,-1.7210271928590544,35.499643011352845,1.5400009155273438,1.2812140072286127,5.448999786376959,-0.7745271489798142,11.672526721733732,2.3372363186985723,8.560763254055345,-5.2631401327747085,81.71146803142393,10.016208278022475,3.1117634676783887,9,-2.970001220703125,-3.7949981689453125,4.844999313354492,2.9599990844726562,8.550003051757784,4,0.04363631431502535,1.4403645322955194,124.77999877929688,1.0512666688402725,123.9499969482422,-1.1158551903162566,123.08000183105469,0.04363631431502535 11430,2017-09-25,123.7699966430664,123.91000366210938,123.11000061035156,123.68000030517578,1605200.0,0.00016158903488006082,3.3242195554455853,-0.10842908355547384,85.39520488281605,78.65403589549094,-3.4970221491898883,-5.897308083267518,0.12417667201870586,-1.5514455315736626,33.526588319079465,0.8000030517578125,2.1589186645032896,5.07249641418457,-1.4919613511111152,11.636954179480256,1.7902675315367276,8.354725296832413,-4.266634940534658,78.3400644020417,2.3045197052426545,3.28222888264784,9,-2.9899978637695312,-4.914997100830078,4.192502975463867,2.94000244140625,9.110008239746094,0,0.04702270221116844,1.3511508176862508,123.75,1.4403645322955194,124.77999877929688,1.0512666688402725,123.9499969482422,0.04702270221116844 11431,2017-09-26,123.27999877929688,124.43000030517578,123.18000030517578,124.0,1057900.0,-0.003958938975999193,-1.7173967127195529,-8.000339097999321,80.85666725798994,81.28889804468244,-2.3057602827390866,-5.091858458362566,0.5430189385818949,-0.8925932710435518,31.676805467674452,1.25,2.533538747032395,4.216498565673831,-2.519324956766951,10.952322088114613,0.8485868044534328,7.584410326894229,-2.9227755351077036,19.1708042123905,-56.759327487979725,3.3679117612203937,9,-2.2849998474121094,-3.595001220703125,-0.5949974060058594,-0.5949974060058594,10.990005493164062,1,0.06278395173430096,3.3242195554455853,123.7699966430664,1.3511508176862508,123.75,1.4403645322955194,124.77999877929688,0.06278395173430096 11432,2017-09-27,123.31999969482422,123.9000015258789,122.6999969482422,123.5,2517800.0,0.00032447206297403497,1.448980545110558,0.25,80.73881071229911,82.17278511180471,-1.5790494604428886,-4.792390209876245,0.4240902317932438,-0.7790374931090724,29.51669618382574,1.2000045776367045,2.8124870793108983,3.8849994659423857,-2.9329366027226484,10.70293553460742,0.4760314316098686,7.293967500274903,-2.245532755642813,28.972099224938386,-46.25999840281111,3.408968034332514,9,-1.7150001525878906,-3.6350021362304688,-0.6349983215332031,-0.6349983215332031,11.120002746582003,2,0.05870903244961179,-1.7173967127195529,123.27999877929688,3.3242195554455853,123.7699966430664,1.3511508176862508,123.75,0.05870903244961179 11433,2017-09-28,123.66000366210938,124.2300033569336,122.38999938964844,122.9000015258789,2861100.0,0.0027570869942146192,-1.0674127444719235,-4.222226931717035,79.60896831170022,82.82232145211485,-1.2178204770755912,-4.731522383858604,0.00038964698086374483,-0.9544441431783071,27.291622061062064,1.8400039672851562,3.2942471884608437,3.816503143310541,-2.985204981715455,10.618211268336538,0.41564908079755014,7.217357205823532,-1.9830520191344903,52.263543743426325,-21.395485905882012,3.400854062512995,9,-1.8000068664550781,-3.975006103515625,-1.035003662109375,-0.9750022888183594,11.3699951171875,3,0.06857508876281404,1.448980545110558,123.31999969482422,-1.7173967127195529,123.27999877929688,3.3242195554455853,123.7699966430664,0.06857508876281404 11434,2017-09-29,125.58999633789062,125.63999938964844,123.8000030517578,124.0,3093400.0,0.01560725067625568,1.1775073133735587,2.092094564071676,81.81065264985544,83.41830084497519,-2.3649882303386107,-6.219587370518838,-1.9697097112915145,-2.7219548227949133,25.64808332464907,1.9799957275390625,3.7993567834526942,5.263496017456049,-1.737125200767025,12.264117235679123,1.763185408344512,8.763806626567586,-3.40695754372922,98.46144456129807,24.882442863912132,3.5003106091115397,9,-2.819995880126953,-5.504997253417969,-3.7374954223632812,-2.9049949645996094,9.720001220703153,4,0.06099214814451215,-1.0674127444719235,123.66000366210938,1.448980545110558,123.31999969482422,-1.7173967127195529,123.27999877929688,0.06099214814451215 11435,2017-10-02,127.29000091552734,127.30999755859376,125.08000183105469,125.6999969482422,2628100.0,0.013536146406621263,1.736195687278518,1.0000047983723832,88.3703323195825,83.8954676474235,-3.246296426629783,-7.421959542277648,-3.6957294199663693,-4.247463416294465,24.266123912201984,2.2299957275390767,4.204035616736789,6.406000518798834,-0.9573330603256238,13.769334097923277,2.724333729236605,10.087667308361063,-4.900001525878906,99.59356401405518,22.769268803974285,3.6816667895622235,10,-2.44000244140625,-6.370002746582031,-5.4375,-4.604999542236328,8.420005798339872,0,0.039358960642597474,1.1775073133735587,125.58999633789062,-1.0674127444719235,123.66000366210938,1.448980545110558,123.31999969482422,0.039358960642597474 11436,2017-10-03,128.10000610351562,128.28999328613278,126.9800033569336,127.1999969482422,1590000.0,0.00636346281846456,1.0468856172140895,0.5660420815239519,88.96153221771647,83.9595531682997,-3.653536948737184,-7.6333316048701505,-4.548664218846696,-4.875213560663241,23.229022364535247,1.3099899291991903,4.622455013691592,6.587505340576172,-0.9942440405615685,14.169254721713912,2.7966306500073017,10.378380031145042,-4.726007080078119,96.77987492952548,16.86412118528432,3.7908746905688684,10,-2.760009765625014,-6.6900100708007955,-6.520004272460923,-5.415004730224609,6.5399932861328125,1,0.037314586663128146,1.736195687278518,127.29000091552734,1.1775073133735587,125.58999633789062,-1.0674127444719235,123.66000366210938,0.037314586663128146 11437,2017-10-04,128.33000183105472,128.55999755859378,127.0199966430664,127.91000366210938,1400300.0,0.0017954388491849826,2.5000433493435295,0.466659885051664,88.30771126832892,83.90687917869224,-3.5725862291703265,-7.282960025596651,-4.863323246701299,-4.914018358162309,22.120391433071042,1.5400009155273722,4.989332678541942,6.2120010375976875,-1.5228013943684289,13.946803469563804,2.3445998216146364,10.079402253580739,-3.972803955078149,96.2723533906919,14.930962989464888,3.867401215983056,10,-2.855003356933608,-6.785003662109389,-6.774999618530302,-5.6450004577637,2.949996948242159,2,0.0462869349072883,1.0468856172140895,128.10000610351562,1.736195687278518,127.29000091552734,1.1775073133735587,125.58999633789062,0.0462869349072883 11438,2017-10-05,128.00999450683594,128.42999267578122,127.62000274658205,128.22999572753906,1415700.0,-0.00249362829932831,1.6128913171885249,-0.5238147138964223,85.48892805204336,84.39320085248134,-3.068954127780003,-6.369625124697393,-4.630864216995832,-4.413757294400085,20.84973553002244,0.8099899291991761,4.943255478093732,5.307994079589847,-2.350129885081003,12.96611804426071,1.4789320972544147,9.137056061925279,-2.8122366943359225,88.44530070427679,7.118664705958011,3.8290619823354306,10,-2.5349960327148295,-6.3499946594238,-6.689992904663086,-5.324993133544922,4.220001220703125,3,0.050230514885514665,2.5000433493435295,128.33000183105472,1.0468856172140895,128.10000610351562,1.736195687278518,127.29000091552734,0.050230514885514665 11439,2017-10-06,128.1300048828125,128.30999755859378,127.2699966430664,127.62000274658205,1496400.0,0.0009375078597488873,1.3908410870727226,-2.318178665556878,84.56374249542348,84.30081614277105,-2.796393051838365,-5.941291235250588,-4.858821012236746,-4.366953253508768,20.179859957991393,1.0400009155273722,4.768682281494208,4.886504364013675,-2.694494144981576,12.46750287300894,1.0960051095160424,8.677003618511307,-2.259799121093735,87.64387345712773,7.703533601638597,3.790499254497631,10,-2.655006408691392,-6.470005035400362,-8.96750259399414,-5.445003509521484,3.779998779296875,4,0.053851507324885306,1.6128913171885249,128.00999450683594,2.5000433493435295,128.33000183105472,1.0468856172140895,128.10000610351562,0.053851507324885306 11440,2017-10-09,128.63999938964844,128.72000122070312,127.73999786376952,128.22000122070312,988100.0,0.003980289451345653,2.379311252006047,0.8235223719838068,80.08654898910564,84.21524744622835,-2.8417725454449396,-5.910831031961948,-5.488213241203454,-4.680405798770863,19.941644304661928,0.980003356933608,4.524655392508066,4.860998916625974,-2.6524069113034727,12.37440474455542,1.1042960026612434,8.617701830590704,-2.2318352685546756,95.40218797272708,16.72689004039529,3.756702913964725,10,-3.0849990844726562,-6.899997711181641,-9.067499160766602,-5.954998016357422,4.2400054931640625,0,0.051850110390175175,1.3908410870727226,128.1300048828125,1.6128913171885249,128.00999450683594,2.5000433493435295,128.33000183105472,0.051850110390175175 11441,2017-10-10,128.25,128.97999572753906,127.95999908447266,128.97999572753906,1123200.0,-0.003031711687646488,1.794527706360653,-1.7380926430517711,74.54336905325918,83.52686503966835,-1.8692058632452273,-4.906849947369281,-5.204295075345925,-4.085195256039441,20.122882090027367,1.0199966430664062,4.4334905650132015,3.921499633789068,-3.180716679964206,11.023715947542343,0.370391476912431,7.472607790665705,-1.3794684589843627,62.755302626303525,-12.955136790874981,3.5511081568766363,10,-2.56500244140625,-6.380001068115234,-8.895000457763672,-5.564998626708984,4.0200042724609375,1,0.058167693675377885,2.379311252006047,128.63999938964844,1.3908410870727226,128.1300048828125,1.6128913171885249,128.00999450683594,0.058167693675377885 11442,2017-10-11,127.7699966430664,128.22999572753906,126.93000030517578,128.00999450683594,1868000.0,-0.0037427162334003894,2.823514232180323,0.3287661211095086,67.77642003162417,82.21213745299323,-0.7728627500413552,-3.802723743089615,-4.861994026883735,-3.532098285556259,20.03241221051405,1.3199996948242188,4.305017327204425,2.921496582031253,-3.528509171434308,9.371502335496814,-0.3035062947015206,6.146499458764026,1.2099990844726562,40.97552261469238,-30.46696180424155,3.2250028767327796,10,-1.3799972534179688,-5.899997711181641,-8.507495880126953,-5.084995269775391,6.840003967285156,2,0.05376851316490061,1.794527706360653,128.25,2.379311252006047,128.63999938964844,1.3908410870727226,128.1300048828125,0.05376851316490061 11443,2017-10-12,128.5,129.27999877929688,127.33999633789062,127.5999984741211,2751500.0,0.005713417673265608,-1.7323866475395302,-3.750039736783546,79.2847762362227,81.93148451814514,-0.8315597723928363,-3.9367399290774756,-5.72276632048721,-4.1969543857138945,20.556919608920897,1.94000244140625,4.324618446026875,3.1450000762939396,-2.7281127839214037,9.018112936509269,0.2084436461862822,6.081556506401611,-1.5699996948242188,66.80854103155974,-3.1972211908990715,2.9365564301076654,10,-1.3199996948242188,-6.479999542236328,-9.237499237060547,-5.814998626708984,7.2700042724609375,3,0.021634231745500943,2.823514232180323,127.7699966430664,1.794527706360653,128.25,2.379311252006047,128.63999938964844,0.021634231745500943 11444,2017-10-13,127.91000366210938,129.02000427246094,127.37999725341795,129.02000427246094,2023200.0,-0.004591411189810324,1.9549659770431214,-1.2333319204848896,73.84792393823702,80.31788358688453,0.13649168162751835,-2.788772451012008,-5.290176959283102,-3.5512863763785703,21.534264379777195,1.640007019042983,4.359376162326356,2.110003662109378,-3.0434817297410746,7.26348905395983,-0.46673903381585546,4.686746358034611,-0.9800033569335938,41.70229758553855,-26.12359381916017,2.576742695925228,10,0.19499588012695312,-5.320003509521484,-8.647502899169922,-5.225002288818359,9.009994506835909,4,0.03377368416657611,-1.7323866475395302,128.5,2.823514232180323,127.7699966430664,1.794527706360653,128.25,0.03377368416657611 11445,2017-10-16,127.72000122070312,128.6199951171875,127.70999908447266,128.30000305175778,1249300.0,-0.001485438479918777,-2.0332892528355626,0.5225238848030537,76.49159767149236,78.93233530397075,0.44019541067851264,-2.0892034357508606,-5.270772008558055,-3.3165305996847394,22.91302335123574,0.9099960327148438,4.432377458097847,1.528501129150385,-2.8687541520569653,5.925756410357735,-0.670126511453276,3.72712876975406,-0.7430009460449156,33.61708206311948,-38.69598226693596,2.1986276406036733,10,0.3849983215332031,-4.720001220703125,-8.26500129699707,-5.034999847412109,11.509994506835938,0,0.03280615722956215,1.9549659770431214,127.91000366210938,-1.7323866475395302,128.5,2.823514232180323,127.7699966430664,0.03280615722956215 11446,2017-10-17,128.69000244140622,129.22000122070312,127.77999877929688,127.77999877929688,1777100.0,0.0075947479755102965,-2.1648277943593013,-1.5689668780090253,78.83990844746646,77.88035721276381,-0.4887062954964563,-2.7588138685065644,-6.410386751579125,-4.2300951529347515,24.25258534497146,1.5,4.325459990914069,2.218002319335909,-2.057578127887723,6.493582766559541,0.08021209572407884,4.355792542947725,-1.666942196655242,74.89375655397761,-2.781784275224382,2.1377902236118165,10,-0.5850028991698935,-5.690002441406222,-9.067502975463839,-6.005001068115206,16.55999755859378,1,0.032558880736007545,-2.0332892528355626,127.72000122070312,1.9549659770431214,127.91000366210938,-1.7323866475395302,128.5,0.032558880736007545 11447,2017-10-18,128.72000122070312,129.32000732421878,128.25999450683594,128.52999877929688,1701000.0,0.0002331088563818362,-1.9041009991221882,0.20879305141018123,78.11104988767838,77.06059297227883,-0.5113385933231598,-2.54354180700156,-6.679557566917296,-4.208658050431467,25.384772241956412,1.060012817382841,3.948154983509454,2.0095008850097713,-2.2054638249860545,6.224465595005597,-0.09798146998815582,4.116983240007684,-1.6518022052612338,69.69682958030756,-10.730780164458835,2.1074823549979156,10,-0.5949974060058594,-5.699996948242173,-8.875,-6.034999847412109,16.779998779296875,2,0.027579265212023918,-2.1648277943593013,128.69000244140622,-2.0332892528355626,127.72000122070312,1.9549659770431214,127.91000366210938,0.027579265212023918 11448,2017-10-19,128.52000427246094,128.58999633789062,127.52999877929688,128.24000549316406,1637600.0,-0.00155373637620837,4.047812817904374,1.4736588499839383,70.15130717308064,75.45921126979628,-0.25858131922819894,-2.1597165068105397,-6.738560615552615,-3.9494034363237347,26.080112376580587,1.19000244140625,3.4489208301590253,1.6225036621093807,-2.5635946805734307,5.808602004792192,-0.4705455092320108,3.7155528334507864,-1.361732924667976,58.7629433579381,-18.58279486418877,2.093049171341402,10,-0.3950004577636719,-5.284999847412095,-8.675003051757812,-5.835002899169922,20.25,3,0.0473855908452967,-1.9041009991221882,128.72000122070312,-2.1648277943593013,128.69000244140622,-2.0332892528355626,127.72000122070312,0.0473855908452967 11449,2017-10-20,129.14999389648438,129.16999816894528,128.1300048828125,129.0,1384900.0,0.004901879887024174,9.947157083202463,0.5356948228882834,64.99993231993705,73.78292052877755,-0.8143025073192973,-2.4921850078593195,-7.476307988752097,-4.519063821040419,27.032946317746454,1.039993286132784,2.977423002594122,1.9824935913085966,-2.0423035215174252,6.007290704134618,-0.02990496510440721,3.9948921477216146,-1.905253109634387,90.50208848350381,15.310823627267453,2.012398556413014,10,-1.0249900817871094,-5.304988861083956,-9.30499267578125,-6.464992523193359,20.230010986328125,4,0.05125830963091338,4.047812817904374,128.52000427246094,-1.9041009991221882,128.72000122070312,-2.1648277943593013,128.69000244140622,0.05125830963091338 11450,2017-10-23,129.58999633789062,130.21000671386722,128.64999389648438,129.27999877929688,1337400.0,0.003406910276425812,1.0128959855092066,2.066734486266531,62.778642936596086,72.47572873803719,-1.2352791829791556,-2.6074994267912217,-7.986360030061888,-4.931332335084079,28.288841432731072,1.560012817382841,2.585999211223509,2.131496047973627,-1.69574831233777,5.958740408285038,0.2178738678179286,4.045118228129326,-2.262244889545883,76.86535297232278,4.22294013638799,1.9136221801557032,10,-1.0199928283691406,-5.044994354248047,-9.754997253417969,-6.904994964599609,18.850006103515625,0,0.05656302213283926,9.947157083202463,129.14999389648438,4.047812817904374,128.52000427246094,-1.9041009991221882,128.72000122070312,0.05656302213283926 11451,2017-10-24,131.02000427246094,132.36000061035156,130.27999877929688,131.5,3153800.0,0.011034863608157863,-1.1224435777066741,-1.5483855089584564,69.13226934422039,72.62637866165899,-2.493230525709663,-3.6131629846727833,-9.531530265356238,-6.3283625640387555,29.65980348092646,2.7700042724609375,2.2593838167101126,3.174503707885748,-0.43268498053842563,6.781692396309907,1.3709093636736611,4.978098052097835,-3.519317508184841,72.25681511598887,2.4958857969458137,1.8035943442120805,10,-1.1700057983398438,-4.890003204345703,-11.805004119873047,-8.335002899169922,18.839996337890625,1,0.06266212171696428,1.0128959855092066,129.58999633789062,9.947157083202463,129.14999389648438,4.047812817904374,128.52000427246094,0.06266212171696428 11452,2017-10-25,130.55999755859378,131.63999938964844,129.33999633789062,131.39999389648438,1498300.0,-0.0035109654928002776,2.484833772599066,1.7500079473566499,67.78241475737107,71.34833849734216,-1.783384505456894,-2.7225285785602864,-9.149594630979891,-5.844424438202054,31.131047361719745,2.3000030517578125,2.0446589214937205,2.3524971008301065,-0.7619363938607933,5.466930595520992,0.7952803534846566,3.9097138481755564,-2.6705656866316474,62.732870199249334,-4.471921497645937,1.557216747345446,10,-0.6899986267090128,-3.1849975585937784,-10.517496109008817,-7.874996185302763,19.38000488281247,2,0.11251533943092729,-1.1224435777066741,131.02000427246094,1.0128959855092066,129.58999633789062,9.947157083202463,129.14999389648438,0.11251533943092729 11453,2017-10-26,132.13999938964844,132.77999877929688,130.53999328613278,130.91000366210938,1786900.0,0.012101729937192829,-1.274098228601046,-1.4642870118074973,73.23286348784264,71.27999844729834,-3.120954766623697,-3.83107794375465,-10.773186483754387,-7.386593485146562,32.66937232425168,2.240005493164091,1.9772793058704252,3.5084991455078125,0.7076398663849375,6.309358424630673,2.108069505946389,4.90892878506925,-3.8929220186151383,86.23655419994618,20.724185936664213,1.400429639561432,10,-1.9850006103515625,-4.555000305175781,-11.899997711181626,-9.454998016357422,18.830001831054688,3,0.10110489384032917,2.484833772599066,130.55999755859378,-1.1224435777066741,131.02000427246094,1.0128959855092066,129.58999633789062,0.10110489384032917 11454,2017-10-27,133.25,133.30999755859378,131.33000183105472,131.89999389648438,1658300.0,0.008400186283325395,1.693869501131329,1.0975697502760238,74.97288799103335,71.11125292724734,-3.792656263438687,-4.5722056367141874,-11.82934724942595,-8.455754707676562,33.7530125901067,1.9799957275390625,2.069093112819985,4.235499572753895,1.1097534635962916,7.361245681911498,2.6726265181750932,5.7983726273326965,-4.5496304881403375,98.71249975441823,35.453346003148226,1.5628730545788008,10,-2.8300018310546875,-5.400001525878892,-12.647499084472656,-10.564998626708984,17.419998168945312,4,0.11647282756068256,-1.274098228601046,132.13999938964844,2.484833772599066,130.55999755859378,-1.1224435777066741,131.02000427246094,0.11647282756068256 11455,2017-10-30,132.30000305175778,133.75999450683594,132.30000305175778,132.8699951171875,2708100.0,-0.007129433007446284,-4.122848346941096,-0.4222144358794885,70.68436934030335,70.20508191534033,-2.3743528188936125,-3.4020521908209105,-10.620412322420037,-7.481364608965336,34.329744316662584,1.4599914550781534,1.9903762091631734,3.0350025177001783,-0.30453714075395055,6.374542176154307,1.365232688473128,4.704772346927243,-3.04647817429003,66.96850543206146,3.4950211870814556,1.6697698292270637,10,-1.6550064086913778,-4.225006103515597,-11.932502746582003,-9.615001678466768,17.149993896484403,0,0.12910053996274473,1.693869501131329,133.25,-1.274098228601046,132.13999938964844,2.484833772599066,130.55999755859378,0.12910053996274473 11456,2017-10-31,132.8800048828125,133.49000549316406,132.19000244140622,133.28999328613278,1319800.0,0.004383989551593581,2.2098332862391206,0.7192879132645374,75.83419925742669,69.95209851197903,-2.5674987041799113,-3.8004377339971427,-10.903929775384498,-8.032554556953016,34.58142758318591,1.300003051757841,2.0228504897726793,3.3760044097900277,-0.28152191478795885,7.033530734368014,1.5472412475010344,5.204767572079021,-2.995574257233187,80.09072424042614,13.202516863323865,1.8287631622889957,10,-2.2350082397460938,-4.8050079345703125,-13.062505722045898,-10.195003509521484,18.229995727539062,1,0.11709811097851919,-4.122848346941096,132.30000305175778,1.693869501131329,133.25,-1.274098228601046,132.13999938964844,0.11709811097851919 11457,2017-11-01,134.27000427246094,134.72999572753906,133.25,133.8699951171875,1558000.0,0.010460560946504271,1.2424312483382847,-0.9756596821616665,77.34598390234378,70.75150703745271,-3.4502713372773712,-4.977825695751335,-12.006128627677114,-9.386165187130075,34.8962115912537,1.8499908447265625,2.1098697241037883,4.469003677368164,0.2859436711077876,8.65206368362854,2.3774736742379616,6.560533680498352,-3.8429947035056955,89.02169004646834,21.209510355621532,2.09153000313019,11,-2.8400039672851562,-5.7100067138671875,-13.93000602722168,-11.585002899169922,17.30999755859375,2,0.11610930097429195,2.2098332862391206,132.8800048828125,-4.122848346941096,132.30000305175778,1.693869501131329,133.25,0.11610930097429195 11458,2017-11-02,134.44000244140622,135.03999328613278,133.17999267578122,134.07000732421878,1641000.0,0.00126609193070637,1.3694625328021073,0.9249666221627417,82.23097547749589,72.66606738829259,-3.008592301362796,-4.892231774070666,-11.847211776729367,-9.525122812898303,35.26028970342644,1.8600006103515625,2.096483240992711,4.317501449584938,-0.2561264446496807,8.891129343819543,2.0306875024676287,6.604315396702248,-3.3245150870775717,83.82770278607185,12.187646011320425,2.2868139471173032,11,-2.595008850097628,-5.725006103515597,-13.795003890991183,-11.755001068115206,16.889999389648466,3,0.1152930654457216,1.2424312483382847,134.27000427246094,2.2098332862391206,132.8800048828125,-4.122848346941096,132.30000305175778,0.1152930654457216 11459,2017-11-03,135.02999877929688,135.02999877929688,134.19000244140622,134.58999633789062,1056500.0,0.004388547509494467,2.8181439866834417,1.18921148135947,84.71034380823482,75.10292304069688,-2.9913699660443456,-5.205691773820831,-12.06209564731995,-10.080492383561221,35.89748333793046,0.8399963378906534,2.1386541591450907,4.562498092651367,-0.4025129699738841,9.527509155276633,2.0799925613387416,7.045003623963993,-3.208100357243495,99.64931442308307,22.24125522997832,2.4825055313126327,11,-2.8400039672851562,-5.610000610351591,-14.257501602172852,-12.34499740600586,16.040008544921875,4,0.11804786036812298,1.3694625328021073,134.44000244140622,1.2424312483382847,134.27000427246094,2.2098332862391206,132.8800048828125,0.11804786036812298 11460,2017-11-06,135.30999755859378,135.83000183105472,134.66000366210938,135.00999450683594,2432000.0,0.002073604249634542,-1.3400320439460398,0.6818213344431219,83.6381990900549,76.71469301245628,-2.653726629103886,-5.228434417060413,-11.968889314232271,-10.322926688667309,36.502699993631545,1.169998168945341,2.3675314932027334,4.508996963501005,-0.8217364062604986,9.839730333262509,1.8436302786202532,7.174363648381757,-2.908842061006112,85.71416594355108,7.658085676762852,2.6653666848807522,11,-2.724998474121122,-4.854995727539091,-13.882497787475614,-12.624996185302763,16.63999938964841,0,0.11351711542009402,2.8181439866834417,135.02999877929688,1.3694625328021073,134.44000244140622,1.2424312483382847,134.27000427246094,0.11351711542009402 11461,2017-11-07,135.71000671386722,136.69000244140622,135.53999328613278,135.53999328613278,1234200.0,0.0029562424247344676,-12.528450906475463,0.5667056609532918,84.2311503266216,78.54233029792856,-2.590963727567953,-5.3133194544635955,-11.987219173910063,-10.707093692119031,37.129111675817185,1.3800048828124432,2.665259284385229,4.5360057830810945,-1.079528381172537,10.151539947334712,1.7282387009542788,7.34377286520791,-2.623081949586151,72.07997148223018,-6.7429512391249204,2.80776708212681,11,-2.095008850097713,-3.9000053405762003,-12.825008392334013,-13.0250053405762,13.729995727539034,1,0.10124522551490656,-1.3400320439460398,135.30999755859378,2.8181439866834417,135.02999877929688,1.3694625328021073,134.44000244140622,0.10124522551490656 11462,2017-11-08,134.63999938964844,135.8800048828125,134.52000427246094,135.75,1271200.0,-0.007884513088815881,-1.014829382975597,-6.528899658945941,77.6172638885062,79.02948589800229,-0.9849199011021597,-3.902312947269621,-10.537840087795246,-9.61277526000444,38.24280737300797,1.3600006103515625,2.9669273704374746,3.1224983215332145,-2.456666245263307,8.70166288832975,0.33291603813495385,5.912080604931475,-0.832459089942347,41.59551714544145,-38.12221278609218,2.789582283398267,11,-0.6299972534179688,-2.829998016357422,-11.265003204345717,-11.954998016357422,16.229995727539062,2,0.12232621282950928,-12.528450906475463,135.71000671386722,-1.3400320439460398,135.30999755859378,2.8181439866834417,135.02999877929688,0.12232621282950928 11463,2017-11-09,131.27999877929688,134.19999694824222,130.77000427246094,134.0,2879200.0,-0.02495544136648209,1.198716694706344,2.4504502027630766,57.71180504146711,77.11158779249492,2.503533977674863,-0.34083806583191745,-6.8167941746609415,-6.232586227664143,38.092518787004856,3.8699951171875,3.031819331224625,-0.37650222778319176,-5.774714251107241,5.021709795540872,-3.0756082394452164,2.322603783878833,5.410003662109347,8.614774739479335,-66.85796821051646,2.699106011662031,11,2.4500045776367188,0.5300025939941406,-7.770000457763658,-8.59499740600586,22.759994506835938,3,0.15463134704842152,-1.014829382975597,134.63999938964844,-12.528450906475463,135.71000671386722,-1.3400320439460398,135.30999755859378,0.15463134704842152 11464,2017-11-10,132.22999572753906,132.53999328613278,131.22000122070312,131.61000061035156,2990800.0,0.007236418015506674,1.1290362276039108,-0.22793927902254035,59.21786042705358,75.83753124657827,1.5574121154971863,-1.0019693485565142,-7.401447564549073,-7.136546969661268,37.93410841906677,1.319992065429659,3.1804729355389725,0.35749511718751137,-4.74725662682232,5.462246861197329,-2.1948807548174045,2.9098709891924273,4.341606750488268,24.662025450224746,-48.54290018470479,2.552375872004912,11,1.5000076293945312,-0.4199943542480469,-8.662496566772433,-9.544994354248047,22.25,4,0.1444453355566262,1.198716694706344,131.27999877929688,-1.014829382975597,134.63999938964844,-12.528450906475463,135.71000671386722,0.1444453355566262 11465,2017-11-13,131.91000366210938,133.17999267578122,131.1300048828125,131.5,1820300.0,-0.0024199657851387,-2.565215083724707,0.6613014372908053,53.36865608370266,73.34135978283118,2.0297107531098675,-0.3709992734626155,-6.719067617698727,-6.757222319990319,37.866232687470365,2.0499877929687216,3.1260315852504448,-0.1719970703125,-4.888333260346656,4.54433911972167,-2.530165165329578,2.186171024704578,4.545566851806626,19.256752402873488,-51.83460528051903,2.358168095017083,11,1.8199996948242188,-0.10000228881835938,-8.342504501342745,-9.22500228881836,22.459991455078125,0,0.14525057334687208,1.1290362276039108,132.22999572753906,1.198716694706344,131.27999877929688,-1.014829382975597,134.63999938964844,0.14525057334687208 11466,2017-11-14,132.8800048828125,133.0,131.57000732421878,132.05000305175778,1591300.0,0.007353507647439805,1.6729033270110558,2.0243766282099687,58.45483643513776,71.24234339758605,1.1842456097920433,-1.0656369177229408,-7.288272653416712,-7.657496597783307,37.54446641976566,1.4299926757812216,2.9740596802352286,0.5885040283203011,-3.8579382092589185,5.034946265899521,-1.6347170904693087,2.811725147109911,3.461854306274404,41.291592139485026,-29.58238476036133,2.2232211187896067,11,0.8499984741210938,-1.0700035095214844,-9.232503890991211,-10.195003509521484,22.979995727539062,1,0.14351287902380494,-2.565215083724707,131.91000366210938,1.1290362276039108,132.22999572753906,1.198716694706344,131.27999877929688,0.14351287902380494 11467,2017-11-15,132.27000427246094,133.02000427246094,131.36000061035156,132.28999328613278,1764800.0,-0.0045906124919962155,1.2432315400952636,-0.024083095872747356,50.509823069852935,67.71777090784795,1.6547232073902478,-0.18555607758511883,-6.29854481363013,-6.97661649943592,37.11618984903116,1.660003662109375,2.912685711669269,-0.19899673461912926,-4.31638622703241,3.9183927577941517,-2.2576914808257698,1.8596980115875112,3.9604178182934504,43.73187180810327,-24.15790419707225,2.058694746206644,11,1.4599990844726562,-0.4600028991699219,-8.49250602722168,-9.585002899169922,25.259994506835938,2,0.1298102186008636,1.6729033270110558,132.8800048828125,-2.565215083724707,131.91000366210938,1.1290362276039108,132.22999572753906,0.1298102186008636 11468,2017-11-16,134.61000061035156,135.27000427246094,132.6300048828125,132.77000427246094,2065800.0,0.017691058156091843,-1.4905711982495538,-92.0503816795202,54.86409522884367,64.40152106569337,-0.7360237130148732,-2.1564755683980366,-8.227339998314136,-9.209851175807984,37.62281173484333,3.0,2.802760171968714,1.8364997863769474,-1.9376828278007565,5.610682400554651,-0.050591520711890325,3.723591093465785,1.5112131240369422,84.0578802074311,19.23802556982851,1.8870913070888484,11,-0.8799972534179688,-2.595001220703125,-10.480001449584961,-11.924999237060547,24.139999389648438,3,0.12079336180900024,1.2432315400952636,132.27000427246094,1.6729033270110558,132.8800048828125,-2.565215083724707,131.91000366210938,0.12079336180900024 11469,2017-11-17,135.77000427246094,136.50999450683594,133.75999450683594,134.00999450683594,1965000.0,0.008617514722900621,-1.4336178027438695,0.9565289502927371,62.22692256407833,62.02249034058487,-1.9892047558811896,-2.946145954056817,-8.985455909127268,-10.278735674332623,38.04660526319006,2.75,2.5743870068816364,2.6655029296875057,-0.9274481230158926,6.258453982390904,0.8690274033357923,4.461978456039219,-5.0,86.24550814985407,20.8011443822662,1.796475526351706,11,-2.0400009155273438,-3.7350044250488565,-11.170003890991211,-13.085002899169922,22.80999755859375,4,0.13456572467220362,-1.4905711982495538,134.61000061035156,1.2432315400952636,132.27000427246094,1.6729033270110558,132.8800048828125,0.13456572467220362 11470,2017-11-20,136.91999816894528,137.82000732421878,136.13999938964844,136.17999267578122,2564500.0,0.00847016174630566,-3.0976199780423714,0.4204553336107643,63.68561920623241,59.739653549430514,-3.2260574157606356,-3.7090004864204786,-9.732222771678266,-11.305089476055656,38.19790786588604,2.050003051757841,2.307072497832735,3.448996734619101,-0.12985889776419413,7.027852367002396,1.6595689184274534,5.238424550810748,-6.035194091796853,86.0679842121292,21.547814329454667,1.789427816191649,11,-2.6249923706054403,-4.244995117187472,-11.572498321533175,-14.234996795654268,20.779998779296903,0,0.1282500569195637,-1.4336178027438695,135.77000427246094,-1.4905711982495538,134.61000061035156,1.2432315400952636,132.27000427246094,0.1282500569195637 11471,2017-11-21,139.22999572753906,140.36000061035156,137.94999694824222,138.55999755859378,5917200.0,0.016871148038897,-1.5502692490897667,0.9053962100748116,65.81630667066295,58.42843608078127,-5.56997808670215,-5.662720018489438,-11.582237906837292,-13.503583891021151,37.836571217317946,3.4400024414062784,1.996149204414337,5.348494720458973,1.1275590178848063,9.56943042303314,3.238026869171904,7.458962571746042,-8.067783520507817,87.44439019097221,24.94849397507612,2.1104678512870785,11,-3.6649932861328125,-5.284996032714844,-13.677495956420898,-16.544994354248047,17.279998779296875,1,0.10874093122344197,-3.0976199780423714,136.91999816894528,-1.4336178027438695,135.77000427246094,-1.4905711982495538,134.61000061035156,0.10874093122344197 11472,2017-11-22,145.25,146.0,142.36000061035156,145.52999877929688,8094200.0,0.04323783995685493,4.967206143532532,-0.41790976792914386,75.10450109497583,60.360957864504456,-11.093254144547757,-11.094583177905292,-17.066369130127214,-19.397662318761462,38.5795014239437,6.7700042724609375,1.8551533197587275,10.63399887084961,4.27544901826127,16.99254872343795,7.45472394455544,13.81327379714378,-13.535920488769534,94.39042427894492,33.16386284319858,3.1792749262941715,11,-6.68499755859375,-8.485000610351562,-19.697500228881836,-22.564998626708984,12.759994506835938,2,0.07304647580276469,-1.5502692490897667,139.22999572753906,-3.0976199780423714,136.91999816894528,-1.4336178027438695,135.77000427246094,0.07304647580276469 11473,2017-11-24,145.5,147.91000366210938,145.49000549316406,146.1300048828125,1964900.0,0.001721170395869276,-6.446218132306681,2.250027247956403,74.70504958565797,62.08175665990494,-10.185092563453566,-10.84857855548691,-16.798780438784803,-19.52938298322357,39.06750710821263,2.660003662109375,1.679603085255991,10.21599884033202,2.3292430124166117,18.102754668247428,6.272620926374316,14.159376754289724,-12.643046849667968,82.96818301908156,25.50294679883399,3.9433779139577045,11,-5.9799957275390625,-7.779998779296875,-19.9274959564209,-22.814998626708984,13.229995727539062,4,0.08268040398142174,4.967206143532532,145.25,-1.5502692490897667,139.22999572753906,-3.0976199780423714,136.91999816894528,0.08268040398142174 11474,2017-11-27,148.77000427246094,148.8300018310547,145.32000732421875,145.75,3880800.0,0.02247425616811638,1.235665725545842,-4.79362042239876,77.83292451824072,64.80000870818695,-12.138673615244585,-13.593175963383459,-19.52315897680819,-22.65274892969336,39.45382202932606,3.5099945068359375,1.741695794375346,12.710002899169922,2.856914142916736,22.563091655423108,7.783458521043315,17.63654727729653,-14.407746070951163,99.52720609100922,43.75012358630945,4.9265443781265965,11,-8.675003051757812,-10.290000915527344,-23.09000015258789,-26.085002899169922,10.8699951171875,0,0.06708338671054581,-6.446218132306681,145.5,4.967206143532532,145.25,-1.5502692490897667,139.22999572753906,0.06708338671054581 11475,2017-11-28,149.3800048828125,149.80999755859375,147.22000122070312,148.0500030517578,3992800.0,0.004100293021665813,1.365307302662291,0.4403973342630066,78.02377718538825,66.97433545821478,-11.186306922455742,-13.552838116300762,-19.597565253686412,-23.135824518263007,39.762213025929924,2.589996337890625,2.3817518077257773,12.46600341796875,1.1351463066006033,23.79686052933691,6.8005748622846625,18.131431973652838,-13.281617445757348,96.37442956448123,40.89733074708971,5.665428555684078,11,-8.795005798339844,-10.150009155273438,-23.395000457763658,-26.695003509521484,10.94000244140625,1,0.06158787419681455,1.235665725545842,148.77000427246094,-6.446218132306681,145.5,4.967206143532532,145.25,0.06158787419681455 11476,2017-11-29,148.44000244140625,149.1999969482422,147.1699981689453,148.9199981689453,2421800.0,-0.006292692533673927,2.903869008319028,-0.3608985464015695,78.44189236701862,70.07789871345543,-8.72447566299374,-12.002736321868696,-18.224687641400692,-22.097025278608356,40.16883145105024,2.2100067138671875,2.9850984000073026,10.748001098632812,-1.5150321619078682,23.011034359173507,4.616484468362472,16.879517728903153,-10.421989587335702,81.61079626333608,23.370750161232095,6.131516630270346,11,-7.220001220703125,-8.865005493164062,-21.88249969482422,-25.875003814697266,12.669998168945312,2,0.062382069216760705,1.365307302662291,149.3800048828125,1.235665725545842,148.77000427246094,-6.446218132306681,145.5,0.062382069216760705 11477,2017-11-30,149.86000061035156,150.75,148.0,148.9499969482422,3726400.0,0.00956614218263585,1.044607809770154,-1.8958578376831865,91.62188269733375,74.16209732106543,-8.255041309683293,-12.853912728536073,-19.2144320223249,-23.40768902348293,40.27481972693913,2.75,3.8524667331276135,11.388499450683582,-1.8979175982715049,24.674916499638684,4.7452909262060246,18.03170797516114,-10.191109897647777,83.60956555948968,18.30357496283648,6.64320852447755,11,-7.605003356933594,-9.81500244140625,-21.8700008392334,-27.244998931884766,15.740005493164062,3,0.04437470885760186,2.903869008319028,148.44000244140625,1.365307302662291,149.3800048828125,1.235665725545842,148.77000427246094,0.04437470885760186 11478,2017-12-01,149.94000244140625,150.49000549316406,146.92999267578125,150.25,2022500.0,0.000533843792398514,8.012593193494805,-0.3406552868976156,91.28207280541946,77.3904473478811,-6.628897754479993,-12.346147403739906,-18.8811370695704,-23.303651790489027,40.06991766323183,3.5600128173828125,4.668401997303391,10.693501281738293,-3.387267314419006,24.774269877895577,3.6531169836596575,17.733885579816928,-8.498134242735063,85.08289776878549,14.03113247617405,7.040384298078645,12,-6.495002746582031,-9.295005798339844,-21.317502975463867,-27.325000762939453,15.0,4,0.05382147481679067,1.044607809770154,149.86000061035156,2.903869008319028,148.44000244140625,1.365307302662291,149.3800048828125,0.05382147481679067 11479,2017-12-04,150.97000122070312,152.67999267578125,150.9199981689453,151.99000549316406,1893800.0,0.006869406179310866,-2.1428182177354533,3.29036227603859,93.0054025468953,80.64820105239922,-5.896066658605093,-12.775750985995813,-19.44414408550378,-24.15676274911783,39.96206829070269,2.739990234375,5.810722723210517,10.926499938964838,-3.9323488348436513,25.785348712773327,3.497075552060579,18.355924325869097,-8.038831933819324,70.26101817255434,-7.039158133043429,7.429424386904248,12,-5.655006408691406,-9.245002746582031,-22.10000228881836,-28.145000457763672,16.490005493164062,0,0.05140090378280915,8.012593193494805,149.94000244140625,1.044607809770154,149.86000061035156,2.903869008319028,148.44000244140625,0.05140090378280915 11480,2017-12-05,150.6699981689453,152.5399932861328,150.25999450683594,150.6699981689453,1802600.0,-0.0019871699631189843,-4.560922962411611,-0.0,91.39131861039259,83.4898690457025,-3.8448373317811786,-11.874842929185604,-18.671651623726063,-23.696586134597,39.47246364706777,2.279998779296875,6.82096858124919,9.858496856689442,-5.547930273454824,25.264923986833722,2.155283291617309,17.561710421761575,-5.984040672059962,65.04357379415761,-16.11698273366487,7.70321356507214,12,-3.1500015258789062,-8.944999694824219,-21.53499984741211,-27.579998016357393,18.6300048828125,1,0.059534089929735856,-2.1428182177354533,150.97000122070312,8.012593193494805,149.94000244140625,1.044607809770154,149.86000061035156,0.059534089929735856 11481,2017-12-06,149.4499969482422,151.3800048828125,149.4199981689453,150.52999877929688,1411100.0,-0.008097174192138401,-2.438610110960903,-100.0,88.86875097525039,85.01923014351078,-1.1428564770647256,-10.090017774338719,-16.967799293212238,-22.328425952697998,38.546652465170204,1.9600067138671875,7.699024192800437,7.951496124267578,-7.720197960000149,23.623190208535306,0.11564908213370018,15.787343166401456,-3.3251131191555885,43.82616126019022,-40.33105044773819,7.835847042133865,12,-0.4499969482421875,-7.724998474121094,-20.09000015258789,-26.134998321533203,18.089996337890625,2,0.07273342655029347,-4.560922962411611,150.6699981689453,-2.1428182177354533,150.97000122070312,8.012593193494805,149.94000244140625,0.07273342655029347 11482,2017-12-07,151.11000061035156,151.47999572753906,149.0,149.16000366210938,1434300.0,0.011107418507905864,-1.1850141496434021,-1.80554966868704,88.51538201800565,86.55371152488274,-2.105632753735648,-11.017750606943594,-18.1159760425507,-23.832466760875093,38.40622690567691,2.4799957275390625,8.607683714688335,8.787999725341791,-7.095711346365476,24.67171079704906,0.8461441894881716,16.72985526119541,-3.805197188859921,72.69579016644022,-11.000007769525581,7.94185553585363,12,-2.1100006103515625,-9.385002136230469,-21.750003814697266,-27.795001983642578,16.319992065429688,3,0.06617695691621206,-2.438610110960903,149.4499969482422,-4.560922962411611,150.6699981689453,-2.1428182177354533,150.97000122070312,0.06617695691621206 11483,2017-12-08,151.5800018310547,152.4600067138672,151.0500030517578,151.80999755859375,1084000.0,0.003110325053303775,-1.1860635667900783,-0.11794671153018506,88.13311427818532,87.69817705376549,-1.813161040530872,-10.423360151488737,-18.06909715411939,-24.145701519989444,40.908313003627725,1.410003662109375,9.405357607446206,8.243000793457043,-7.259586987225077,23.745588574139177,0.49170690311598264,15.994294683798103,-3.3076643437909183,70.10888494518434,-12.71645345393469,7.751293890341067,12,-1.7750091552734375,-9.855003356933594,-21.585002899169922,-26.95000457763672,16.319992065429688,4,0.09249244031601944,-1.1850141496434021,151.11000061035156,-2.438610110960903,149.4499969482422,-4.560922962411611,150.6699981689453,0.09249244031601944 11484,2017-12-11,151.3300018310547,151.5800018310547,150.55999755859375,150.8000030517578,1537200.0,-0.0016492940822011581,-1.0197909112883732,-2.3043853247528694,86.33381554040538,88.62151464876737,-1.2983748162419886,-9.137554821542608,-17.356684070282398,-23.727460611149624,43.446329100727944,1.0200042724609375,9.451380416093372,7.038000488281256,-7.927578021177311,22.003578997739822,-0.4447887664480277,14.520789743010539,-2.3300018310546875,65.81938559550339,-15.910225366917743,7.482789254729284,12,-1.5250091552734375,-9.605003356933594,-21.050006866455078,-26.545005798339858,18.990005493164062,0,0.08993590461689016,-1.1860635667900783,151.5800018310547,-1.1850141496434021,151.11000061035156,-2.438610110960903,149.4499969482422,0.08993590461689016 11485,2017-12-12,151.07000732421875,151.7100067138672,150.38999938964844,151.24000549316406,1699200.0,-0.0017180631975819427,1.378390267372328,-0.3207520009212875,83.29584434331046,89.16084264613313,-0.8643372904516582,-7.766747656154564,-16.68256829585917,-23.301424132584614,45.802426965058295,1.32000732421875,9.527733520595262,5.820005798339849,-8.23344687416494,19.87345847084464,-1.2067205379125596,12.846732134592258,-1.4076086425781114,59.82668518886023,-20.305118839110015,7.0267263362524,12,-1.2650146484375,-9.345008850097656,-20.265010833740234,-26.28501129150392,19.30999755859375,1,0.10849274240434137,-1.0197909112883732,151.3300018310547,-1.1860635667900783,151.5800018310547,-1.1850141496434021,151.11000061035156,0.10849274240434137 11486,2017-12-13,151.9499969482422,153.33999633789062,151.25999450683594,151.67999267578125,1608200.0,0.0058250452198287395,-2.7477489861846176,-1.5882775334350596,76.50315376490116,87.48098387586286,-1.334400619741018,-7.530922967643022,-17.15578569588132,-24.021342764959172,48.4026779348389,2.269989013671875,9.213323984609929,5.746495819091791,-7.326680164606245,18.819671802789827,-0.7900921727572268,12.28308381094081,-1.7444313476562456,67.97233726874477,-9.92805782716232,6.5365879918490135,12,-1.81500244140625,-9.894996643066406,-20.429996490478516,-26.769996643066392,16.710006713867188,2,0.11418233926931531,1.378390267372328,151.07000732421875,-1.0197909112883732,151.3300018310547,-1.1860635667900783,151.5800018310547,0.11418233926931531 11487,2017-12-14,149.44000244140625,152.5800018310547,149.30999755859375,152.3699951171875,1420300.0,-0.01651855582261641,-1.0501578494212187,-10.851653009324668,63.22149011864994,84.36314135511068,1.2401688636044241,-3.8668988626499754,-14.267213142546694,-21.38580331617277,50.89576046796117,3.2700042724609375,8.7735197609083,2.3780014038085824,-8.985882598278977,13.741885405896141,-3.303940597235197,8.059943404852362,3.899993896484375,3.225928590360077,-70.97518097928878,5.681942001043783,12,1.7299957275390625,-7.385002136230469,-16.727502822875977,-23.8300018310547,20.160003662109375,3,0.12111878044048718,-2.7477489861846176,151.9499969482422,1.378390267372328,151.07000732421875,-1.0197909112883732,151.3300018310547,0.12111878044048718 11488,2017-12-15,150.8699951171875,152.0,150.5500030517578,150.60000610351562,2555900.0,0.00956900864841681,-6.837924777301221,-0.09214665139048016,58.03979207827092,80.47807352526353,-0.049205774641194466,-4.2333192508054935,-15.283889301913632,-22.67938375417367,52.55330367229555,2.55999755859375,8.424359210250202,2.9949943542480355,-6.841928210769481,12.831916919265552,-1.9234669282607229,7.913455636756794,2.470001220703125,38.70962856385597,-30.954120275510462,4.918461282508751,12,0.3000030517578125,-8.814994812011719,-17.959993362426758,-25.25999450683595,18.260009765625,4,0.10976335981008578,-1.0501578494212187,149.44000244140625,-2.7477489861846176,151.9499969482422,1.378390267372328,151.07000732421875,0.10976335981008578 11489,2017-12-18,154.0399932861328,154.6699981689453,152.4199981689453,152.5,1985100.0,0.02101145536912785,-1.6470635754099685,5.703910930258845,64.91675548100903,77.53645539977646,-3.059688106214196,-6.28671937889348,-17.999082492580072,-25.70305109271459,54.06152298029385,3.8000030517578125,7.7432198134563635,5.25149307250976,-3.1392353220903715,13.642221467109891,1.0561288752097084,9.446857269809811,-4.7299957275390625,88.24617889789424,21.053959013925777,4.195364197300061,12,-2.2049942016601562,-11.139991760253906,-21.269990921020508,-28.429992675781264,17.45001220703125,0,0.08997663733084105,-6.837924777301221,150.8699951171875,-1.0501578494212187,149.44000244140625,-2.7477489861846176,151.9499969482422,0.08997663733084105 11490,2017-12-19,154.47999572753906,154.97999572753906,152.02000427246094,154.33999633789062,1841200.0,0.0028564169084903668,4.192970245345397,0.09090909090909091,69.97354937869801,75.4369885557151,-3.243495244071937,-5.632499628892532,-17.986231158146268,-26.00018311088388,55.14637599129959,2.959991455078125,7.1088813364910095,4.813495635986328,-1.8440626156198618,11.471053887592518,1.4847165101832331,8.142274761789423,-5.062798156738268,91.18165500055169,24.746967755167773,3.3287791258030923,12,-2.4899978637695312,-11.424995422363281,-21.709993362426758,-28.754993438720703,14.699996948242188,1,0.10253762321833038,-1.6470635754099685,154.0399932861328,-6.837924777301221,150.8699951171875,-1.0501578494212187,149.44000244140625,0.10253762321833038 11491,2017-12-20,154.3699951171875,155.24000549316406,154.0,154.94000244140625,1430000.0,-0.0007120702575987847,1.1196431831816167,-4.07149863760218,66.32874832468005,72.97180703423447,-2.639802677976263,-4.5640951958515075,-17.402745355251227,-25.736441895064047,55.61018607783058,1.2400054931640625,6.294672766775108,3.9464950561523438,-0.9152980273969433,8.80828813970163,1.5155985143777002,6.377391597926987,-4.730285620117172,85.32868108144271,20.196265032448153,2.430896541774648,12,-2.0949935913085938,-11.069992065429688,-21.599992752075195,-28.64499282836914,14.139999389648438,2,0.10371192765453707,4.192970245345397,154.47999572753906,-1.6470635754099685,154.0399932861328,-6.837924777301221,150.8699951171875,0.10371192765453707 11492,2017-12-21,155.86000061035156,156.3000030517578,154.25,154.97999572753906,2315600.0,0.009652170371793778,1.3295359966708282,-1.5438483777706393,69.4481065349183,70.89569506276035,-3.782984132104417,-5.500482974995464,-18.376715112539188,-27.07429744627899,55.10163623355435,2.0500030517578125,5.599879561810553,4.906000518798834,0.10605026394637207,9.705950773651296,2.5060253913725887,7.305975646225079,-5.884273353515624,92.34778362771739,28.510483194200546,2.3999751274262344,12,-3.0550003051757812,-12.029998779296875,-23.089998245239258,-30.134998321533203,10.55999755859375,3,0.0821250032184826,1.1196431831816167,154.3699951171875,4.192970245345397,154.47999572753906,-1.6470635754099685,154.0399932861328,0.0821250032184826 11493,2017-12-22,157.52999877929688,158.10000610351562,155.11000061035156,156.05999755859375,1714700.0,0.010714732210994171,1.2911780181233556,1.6704466638923567,70.6809697902636,69.15648997941126,-5.051428293600395,-6.559312917449006,-19.524166272600837,-28.580251236743948,54.423601691637316,2.9900054931640625,5.073317547343038,5.974498748779297,1.0391412489231584,10.909856248635435,3.5068199988512276,8.442177498707366,-7.048329458867187,90.62488235928916,26.46000574500293,2.4676787499280652,12,-3.8249969482421875,-12.164993286132812,-24.75999641418457,-31.804996490478516,10.32000732421875,4,0.07662037337490935,1.3295359966708282,155.86000061035156,1.1196431831816167,154.3699951171875,4.192970245345397,154.47999572753906,0.07662037337490935 11494,2017-12-26,158.75,158.75999450683594,156.80999755859375,157.9499969482422,2407200.0,0.007744564401428011,3.7561361394890116,0.5442193111752371,74.07631038844477,68.13209731775953,-5.708528296450282,-7.371228936473273,-20.177649920910397,-29.635910989786595,53.63149004130637,1.9499969482421875,4.499212071996766,6.69550018310548,0.9882350568645677,12.402765309346393,3.841867619985038,9.549132746225922,-7.506497001261721,99.85171333357482,34.319208127559676,2.8536325631204527,12,-4.715003967285156,-12.490005493164062,-25.877498626708984,-33.02499771118164,6.2100067138671875,1,0.06538585752952764,1.2911780181233556,157.52999877929688,1.3295359966708282,155.86000061035156,1.1196431831816167,154.3699951171875,0.06538585752952764 11495,2017-12-27,158.5800018310547,159.10000610351562,158.22000122070312,158.6199951171875,1781500.0,-0.0010708546075295367,-1.31581906157769,-0.04999141696389403,79.02103057581871,68.41186140786148,-4.873732745707031,-6.826656794182753,-19.425303924319905,-29.304723660605333,52.69371529707565,0.8800048828125,3.9291418018084414,6.065502166748047,-0.19075219429305434,12.321756527789148,2.9373749862274963,9.193629347268597,-6.434519851344703,89.80384999730727,20.63643635338036,3.1281271805205573,12,-4.375,-10.959999084472656,-25.697500228881836,-32.85499954223633,-1.55999755859375,2,0.08141003602625263,3.7561361394890116,158.75,1.2911780181233556,157.52999877929688,1.3295359966708282,155.86000061035156,0.08141003602625263 11496,2017-12-28,157.6999969482422,158.66000366210938,157.3000030517578,158.47999572753906,1237600.0,-0.005549280316883953,1.3859353249812614,19.503243037008776,72.04014852586648,69.39171234199665,-3.4557212139403646,-5.499298242432872,-17.992441019621424,-28.27036358726258,51.537885199097275,1.3600006103515625,3.445850697366609,4.722497558593744,-1.6339147535879874,11.078909870775476,1.5442914025028927,7.900703714684596,-4.5808815911994145,71.13386817681297,2.313101375467653,3.1782061560908628,12,-2.8749923706054688,-9.174995422363281,-24.21499252319336,-30.839992523193345,4.1800079345703125,3,0.0727964232701086,-1.31581906157769,158.5800018310547,3.7561361394890116,158.75,1.2911780181233556,157.52999877929688,0.0727964232701086 11497,2017-12-29,156.50999450683594,157.99000549316406,156.47000122070312,157.9499969482422,1258200.0,-0.0075459889945135306,-1.0000200774991468,1.8461598654094449,65.73068938251984,70.2462564869132,-1.2933879305240055,-3.990126484782479,-16.252976852176346,-26.964251004475045,49.94916622431604,1.5200042724609375,3.1214895898681334,3.199995422363287,-3.1654953424358894,9.565486187162463,0.017250039963698782,6.382740804762875,-2.553554445286977,35.08751802179059,-32.183555599312804,3.182745382399595,12,-0.9499893188476562,-5.779991149902344,-21.754993438720703,-27.969993591308594,4.9300079345703125,4,0.07667241978898587,1.3859353249812614,157.6999969482422,-1.31581906157769,158.5800018310547,3.7561361394890116,158.75,0.07667241978898587 11498,2018-01-02,158.00999450683594,158.05999755859375,156.5500030517578,156.6699981689453,1897600.0,0.009584052473623261,1.0972110371720425,-0.9305514347475946,69.73995101310526,70.78216710159056,-1.870803652913196,-5.1168896265179455,-17.168308798737996,-28.344466841438276,48.92297843129912,1.5500030517578125,3.104250260156391,4.296495819091803,-2.1914579774482377,10.784449615631843,1.0525189208217682,7.540472717361837,-3.3334551994116453,58.554769087955435,-8.53228624083755,3.2439768982700232,1,-2.4499893188476562,-5.79998779296875,-20.344993591308594,-26.649993896484375,-4.3499908447265625,1,0.053224504490097635,-1.0000200774991468,156.50999450683594,1.3859353249812614,157.6999969482422,-1.31581906157769,158.5800018310547,0.053224504490097635 11499,2018-01-03,158.72999572753906,159.10000610351562,157.63999938964844,157.88999938964844,1392300.0,0.004556681512142946,-1.1791204536655355,0.6268646518936892,72.03680372953824,71.01141758501724,-2.0736296072824985,-5.508128002720525,-17.303530455991734,-28.8653530781003,47.62356814047008,1.4600067138671875,3.507832761786915,4.628497314453114,-2.0925916429764015,11.349586271882629,1.267952835738356,7.989041793167871,-3.434171068661982,85.93119053144581,17.18525308243973,3.3605444787147567,1,-2.17999267578125,-6.519989013671875,-20.10999298095703,-26.414993286132812,-3.8000030517578125,2,0.05745612437129477,1.0972110371720425,158.00999450683594,-1.0000200774991468,156.50999450683594,1.3859353249812614,157.6999969482422,0.05745612437129477 11500,2018-01-04,159.63999938964844,160.10000610351562,157.35000610351562,159.1999969482422,1747000.0,0.005733028958631037,3.044070458880287,0.5238147138964577,72.08501098176833,71.65100232469372,-2.430283044404291,-6.0203311303630755,-17.6203081087734,-29.551684124765757,46.71611700311845,2.75,4.004361504095272,5.090000915527355,-1.8601778435801464,12.040179674634857,1.6149115359736186,8.565090295081092,-3.8115893285219613,87.32765578235868,17.720313794609666,3.4750893795537454,1,-2.464996337890625,-6.125,-20.352497100830078,-26.64999771118164,-0.42999267578125,3,0.03332502721472519,-1.1791204536655355,158.72999572753906,1.0972110371720425,158.00999450683594,-1.0000200774991468,156.50999450683594,0.03332502721472519 11501,2018-01-05,160.32000732421875,160.47000122070312,156.58999633789062,159.8000030517578,1574400.0,0.004259633783326056,8.463518115335232,1.1818213344430573,84.9165370617755,73.36971682767785,-2.4334233958092,-6.1600601739518765,-17.733057730145674,-30.031653196143054,46.06808043080824,3.8800048828125,4.170571561207112,5.226508331298817,-1.744466198615612,12.197482861213246,1.7410210663416024,8.711995596256031,-3.808141896310019,96.25015258789062,17.492284467399244,3.4854872649572193,1,-2.5300064086914062,-6.6200103759765625,-20.41250991821289,-26.23000717163086,0.9799957275390625,4,-0.020583850430371697,3.044070458880287,159.63999938964844,-1.1791204536655355,158.72999572753906,1.0972110371720425,158.00999450683594,-0.020583850430371697 11502,2018-01-08,161.11000061035156,161.17999267578125,158.89999389648438,160.0500030517578,2711800.0,0.004927602607547321,2.8000559497469544,2.0384400950732124,84.27039277547239,74.87965271492328,-2.682479069770409,-6.4954933269359,-17.92008761434448,-30.592788563816782,45.68546255038067,2.279998779296875,4.270834422993687,5.516501617431629,-1.682238628472959,12.715241863336217,1.9171314944793494,9.11587174038391,-4.5200042724609375,98.48828893554054,14.058808854254607,3.599370122952288,1,-2.285003662109375,-7.0550079345703125,-20.712501525878906,-26.765003204345703,2.1699981689453125,0,0.004779369806615641,8.463518115335232,160.32000732421875,3.044070458880287,159.63999938964844,-1.1791204536655355,158.72999572753906,0.004779369806615641 11503,2018-01-09,165.60000610351562,165.97999572753906,161.52000427246094,162.00999450683594,4345200.0,0.02786919170848523,1.050575099708504,3.3868111936431164,85.54734017944534,76.15421158059,-6.601599015131399,-10.415298651338674,-21.793459624655668,-34.816721584305725,45.444970232975805,4.8699951171875,4.627233851481321,9.305506896972645,1.0932203450190912,17.5177934489262,5.199363620995882,13.411650172949408,-9.010009765625,95.95325187728618,11.510579979727169,4.106143275976775,1,-4.375007629394531,-9.145011901855469,-24.450008392333984,-30.275005340576172,1.209991455078125,1,-0.025120794135170432,2.8000559497469544,161.11000061035156,8.463518115335232,160.32000732421875,3.044070458880287,159.63999938964844,-0.025120794135170432 11504,2018-01-10,164.94000244140625,168.44000244140625,164.10000610351562,166.74000549316406,5473700.0,-0.003985529213669348,-1.4942538311446298,-0.5013919880990331,81.73540672293028,76.45580893026907,-5.555415995148422,-9.15264951680308,-20.547562245385677,-33.849469271666436,45.608827537796145,4.339996337890625,4.818856533099165,7.965003204345692,-0.7550248691997012,16.685031277891085,3.6049891675729953,12.325017241118388,-6.472006225585943,70.46415023396798,-12.583860566154641,4.360014036772703,1,-2.4850006103515625,-6.220001220703125,-22.895004272460938,-28.37000274658203,4.5,2,-0.06838849649771295,1.050575099708504,165.60000610351562,2.8000559497469544,161.11000061035156,8.463518115335232,160.32000732421875,-0.06838849649771295 11505,2018-01-11,167.4600067138672,167.5500030517578,163.77000427246094,165.1300048828125,1958200.0,0.015278308688980058,2.011957810267789,-1.2944432670707413,84.64793772420651,77.85667439675129,-7.468742941821347,-10.942843265239958,-22.409684344963807,-35.93795096814418,45.81704013234882,3.779998779296875,4.946345657395966,9.665507507324207,0.23075011034205772,19.100264904306357,4.9481288088331326,14.382886205815282,-6.997609252929692,91.72999812001514,8.599915629844688,4.717378698491077,1,-5.0050048828125,-8.740005493164062,-23.94001007080078,-29.925010681152344,-2.69000244140625,3,-0.0748239193582233,-1.4942538311446298,164.94000244140625,1.050575099708504,165.60000610351562,2.8000559497469544,161.11000061035156,-0.0748239193582233 11506,2018-01-12,169.3000030517578,170.72999572753906,167.9600067138672,168.4499969482422,2316500.0,0.010987676245794997,-2.027332610689569,0.364809199798296,84.9272035999283,79.98962042090778,-8.370481867444198,-12.0333299754559,-23.575551539778957,-37.318730276580425,45.85741983502908,3.269989013671875,4.967188985280842,10.638003540039051,0.31697900491062114,20.95902807516748,5.47749127247485,15.798515807603252,-7.2420845947265775,87.91215169529892,5.702338744793636,5.160512267564211,1,-5.660003662109375,-9.435005187988281,-24.677505493164062,-31.76500701904297,-7.2100067138671875,4,-0.05959832342593607,2.011957810267789,167.4600067138672,-1.4942538311446298,164.94000244140625,1.050575099708504,165.60000610351562,-0.05959832342593607 11507,2018-01-16,167.5399932861328,170.61000061035156,166.36000061035156,170.14999389648438,2046100.0,-0.01039580468930612,1.4079224355178241,-3.0705669048217428,75.89233770098664,80.67321894178349,-5.454976756649728,-9.325933078176092,-21.192775706392354,-35.12040436042108,46.706317196904024,4.25,4.923763901003099,7.97299423217774,-2.114829699616166,18.060818163971646,2.9290822662807727,13.016906198074707,-3.769989013671875,65.36367642721999,-15.129761633661431,5.043911965896955,1,-3.8799972534179688,-7.674995422363281,-22.177494049072266,-30.00499725341797,-3.3799896240234375,1,-0.0372447802580369,-2.027332610689569,169.3000030517578,2.011957810267789,167.4600067138672,-1.4942538311446298,164.94000244140625,-0.0372447802580369 11508,2018-01-17,167.42999267578125,168.63999938964844,166.38999938964844,168.60000610351562,1960400.0,-0.0006565632968822399,2.6,0.44828090196376474,73.81991645366931,80.87134257779806,-4.322817833765953,-8.339245278703459,-20.453927545301838,-34.55183111007494,47.6010900270476,2.25,5.1394618664993175,7.034993743896479,-2.761429080555331,16.83141656834829,2.1367823316705596,11.933205156122398,-2.2679901123046875,52.586104838532876,-24.406971369445984,4.898211412225909,1,-3.7699966430664062,-7.409996032714844,-22.067493438720703,-29.894996643066406,-1.1899871826171875,2,-0.024786442561223754,1.4079224355178241,167.5399932861328,-2.027332610689569,169.3000030517578,2.011957810267789,167.4600067138672,-0.024786442561223754 11509,2018-01-18,167.89999389648438,168.4499969482422,166.25999450683594,166.9600067138672,2185900.0,0.0028071506973859073,1.1470682833057826,-0.8033986280289,75.16191835244935,81.2132211745404,-3.7495693994106887,-8.134721649582957,-20.295674541164885,-34.539744404101896,47.91488497595693,2.19000244140625,5.618842146375755,6.811994934082037,-3.0522509495814347,16.67624081774551,1.879871992250287,11.744117875913787,2.8300018310546875,59.33900423124986,-15.3712639691786,4.93212294183174,1,-4.239997863769531,-7.879997253417969,-22.134998321533203,-30.36499786376953,-0.4399871826171875,3,-0.006491937924444691,2.6,167.42999267578125,1.4079224355178241,167.5399932861328,-2.027332610689569,169.3000030517578,-0.006491937924444691 11510,2018-01-19,170.32000732421875,170.32000732421875,168.08999633789062,168.52999877929688,1613900.0,0.014413421773120438,1.4916204927116188,1.9042903754687273,81.45559101056931,80.82867161329526,-5.023589683666671,-9.810168054818377,-22.055386314001396,-36.46509015532223,48.573828405628085,2.420013427734375,6.0066325314319045,8.440007781982416,-1.7291910254075162,18.60920658937235,3.35540837828745,13.524607185677382,0.32058837890625114,90.82800243048207,15.01822449151264,5.084599403694964,1,-5.505012512207031,-10.300010681152344,-24.555011749267578,-32.785011291503906,-6.7400054931640625,4,-0.0051667733969582574,1.1470682833057826,167.89999389648438,2.6,167.42999267578125,1.4079224355178241,167.5399932861328,-0.0051667733969582574 11511,2018-01-22,170.3800048828125,170.39999389648438,168.72000122070312,170.0,1401000.0,0.00035226371543961577,7.00029065542799,0.21229221720228456,86.6349239359374,81.09139729779139,-3.9185888856298163,-9.074491214258671,-21.453666514678787,-36.02696529227529,49.21435771199001,1.67999267578125,6.349369555890661,7.699504852294922,-2.5010500811733323,17.900059785763176,2.599227385560795,12.799782319029049,0.17297879638672953,94.7127493142324,13.183803417843293,5.100277466734132,1,-4.2550048828125,-10.360008239746094,-24.615009307861328,-32.14000701904297,-9.510009765625,0,-0.03292640245086342,1.4916204927116188,170.32000732421875,1.1470682833057826,167.89999389648438,2.6,167.42999267578125,-0.03292640245086342 11512,2018-01-23,168.66000366210938,170.08999633789062,168.42999267578125,169.89999389648438,1365000.0,-0.010095088457628298,1.0493934142114385,-3.2630902666238355,77.806754808899,80.23133225661957,-1.1342742351325512,-6.68934395558432,-19.04379651036362,-33.812668640376415,49.59455750176907,1.95001220703125,6.643957010987435,5.339503479003895,-4.663517348403275,15.342524306411065,0.33799306530031004,10.34101389270748,1.8071202336425927,57.97124418120367,-25.370589093494573,5.001510413703583,1,-1.410003662109375,-8.640007019042969,-22.565006256103516,-29.45000457763672,-11.850006103515625,1,-0.03895415143818559,7.00029065542799,170.3800048828125,1.4916204927116188,170.32000732421875,1.1470682833057826,167.89999389648438,-0.03895415143818559 11513,2018-01-24,169.60000610351562,170.42999267578125,168.05999755859375,169.7100067138672,1448700.0,0.005573357174172955,2.058112405123106,0.0887108682811577,78.0588214441858,79.82282278120351,-1.6172814246020835,-7.039654510966557,-19.16046422321631,-34.24150451355035,49.55077932566033,2.3699951171875,6.769962760833607,5.676005554199207,-4.312462071870357,15.664473180268772,0.6817717411644253,10.67023936723399,-3.3400115966796875,80.09623652963023,-2.797518398721394,4.994233813034788,1,-2.350006103515625,-8.960006713867188,-22.987506866455078,-29.465007781982422,-16.290008544921875,2,-0.03207548493887402,1.0493934142114385,168.66000366210938,7.00029065542799,170.3800048828125,1.4916204927116188,170.32000732421875,-0.03207548493887402 11514,2018-01-25,169.1300048828125,171.39999389648438,166.91000366210938,171.0,1651300.0,-0.0027712335129059795,2.3633100925820094,16.999861284505478,75.06599634531383,78.75816262799322,-0.5480585520836598,-6.062989766896891,-17.88624027733212,-33.26490587924545,49.143861833096516,4.489990234375,6.919040431288067,4.687004089355469,-5.248048481942192,14.62205666065313,-0.2805221962933615,9.654530375004299,-2.7866104125976676,49.44334185199282,-31.530920870526522,4.967526285648831,1,-0.30001068115234375,-7.420005798339844,-22.517505645751953,-28.995006561279297,-11.590011596679688,3,-0.017087443423482895,2.058112405123106,169.60000610351562,1.0493934142114385,168.66000366210938,7.00029065542799,170.3800048828125,-0.017087443423482895 11515,2018-01-26,171.49000549316406,171.9600067138672,169.13999938964844,169.5,1554500.0,0.013953766583207905,-1.0811810611307242,-1.06417683921927,77.09845050599726,77.88830117311198,-2.5437937482654434,-7.806455730813212,-19.38769753983189,-35.102795797190765,48.69424191787655,2.8300018310546875,6.742476607118334,6.4015045166015625,-3.6069354927674055,16.40994452597053,1.3972845119170927,11.405724521286032,-4.944347045898439,90.69305075885991,11.169791049638533,5.004220004684482,1,-2.3800048828125,-9.5,-24.12250518798828,-30.690006256103516,-12.980010986328125,4,-0.02349990466037699,2.3633100925820094,169.1300048828125,2.058112405123106,169.60000610351562,1.0493934142114385,168.66000366210938,-0.02349990466037699 11516,2018-01-29,169.17999267578125,171.9499969482422,168.75999450683594,171.49000549316406,1487600.0,-0.01347024749774639,-1.025392488822364,-1.1608072567226666,68.23310797999055,77.03727564855686,-0.2822793354011992,-4.840466065358839,-16.259553444182245,-32.269064357906984,48.70758240998902,3.19000244140625,6.6481024947550225,3.517491912841791,-6.012106705794054,13.047090531477636,-1.247307396476117,8.2822912221597,-2.3094733325195307,44.95025033463562,-30.844983464553202,4.764799309317916,1,-0.0699920654296875,-6.199989318847656,-21.657493591308594,-28.224994659423828,-11.279998779296875,0,-0.03310078666014871,-1.0811810611307242,171.49000549316406,2.3633100925820094,169.1300048828125,2.058112405123106,169.60000610351562,-0.03310078666014871 11517,2018-01-30,168.50999450683594,169.39999389648438,166.82000732421875,167.75,1712700.0,-0.003960268341122952,1.0314908597208956,-0.32900012550449503,57.94642686007199,75.2735545826016,0.6032182651061646,-3.3996655738715162,-14.742676188018947,-31.08494405044121,48.838290296986656,2.579986572265625,6.192830701280258,2.2474937438964844,-6.318077322658439,10.813064810451408,-2.0352917893809774,6.530279277173946,3.45001220703125,32.87913197072925,-38.69876004144547,4.282785533277468,1,0.600006103515625,-5.404991149902344,-20.722492218017578,-27.424991607666016,-7.4499969482421875,1,-0.04533855343125359,-1.025392488822364,169.17999267578125,-1.0811810611307242,171.49000549316406,2.3633100925820094,169.1300048828125,-0.04533855343125359 11518,2018-01-31,166.4199981689453,170.5800018310547,166.16000366210938,169.4199981689453,1969800.0,-0.012402803430189624,-1.51137043426996,-3.9473969522356294,53.74871587552747,72.89430986294363,2.832777152806216,-0.6822892223120789,-11.888062508061182,-28.48951572738858,49.073008382905265,4.4199981689453125,5.5050146536461,-0.26300277709961506,-7.897927026584227,7.371921472384997,-4.080464901841907,3.554459347642677,5.529998779296875,4.4826615523441955,-64.45865690191833,3.817462124742299,1,2.6400070190429688,-2.8849945068359375,-18.102497100830078,-24.804996490478516,1.5099945068359375,2,-0.057745467588551036,1.0314908597208956,168.50999450683594,-1.025392488822364,169.17999267578125,-1.0811810611307242,171.49000549316406,-0.057745467588551036 11519,2018-02-01,167.85000610351562,168.38999938964844,164.25999450683594,165.99000549316406,1721300.0,0.008592764994015845,1.8095393797846113,-0.6200002034505209,51.04557254700146,69.5154189225472,1.55886396003865,-1.469350970313485,-12.558467636734008,-29.41613315883143,48.72702127501641,4.1300048828125,5.174467679386794,0.7110046386718807,-5.951383173707654,7.373392451051416,-2.6201892675178726,4.042198544861634,3.8683911132812625,46.62345331610612,-18.63240027631103,3.3311939061897613,2,0.2599945068359375,-3.6350021362304688,-18.31500244140625,-25.335002899169922,-3.82000732421875,3,-0.0866250105225187,-1.51137043426996,166.4199981689453,1.0314908597208956,168.50999450683594,-1.025392488822364,169.17999267578125,-0.0866250105225187 11520,2018-02-02,164.9600067138672,167.92999267578125,164.72000122070312,166.66000366210938,2568700.0,-0.017217749684597106,-1.9449355703476612,-0.9139765539758977,38.98480475763363,64.220961236069,4.032668018103777,1.9390622513899984,-8.9638595347391,-26.04449721154961,48.122556100915624,3.209991455078125,4.855901402270888,-2.4449951171874886,-8.211286748211649,3.3212965138366712,-5.328140932699569,0.4381506983245913,6.310886340332047,9.10288666830697,-51.08586255223697,2.8831458155120777,2,3.149993896484375,-0.7450027465820312,-14.812511444091797,-21.910011291503906,-3.6399993896484375,4,-0.04498068092713414,1.8095393797846113,167.85000610351562,-1.51137043426996,166.4199981689453,1.0314908597208956,168.50999450683594,-0.04498068092713414 11521,2018-02-05,157.02000427246094,166.05999755859375,156.97000122070312,163.10000610351562,3549600.0,-0.048132893539333144,-1.9417426107310136,3.5764780856468392,29.675474065400437,58.87304115345805,11.039141302313396,10.13899198388853,-0.4714539168238616,-17.653441309493815,47.721050140899074,9.089996337890625,4.24250738729512,-10.21999740600586,-16.94848503148566,-3.4915097805260586,-13.584241218745746,-6.855753593265973,13.830234868896497,0.36739933516080026,-56.7226387222027,3.3642438127398937,2,7.444999694824219,7.194999694824219,-6.107501983642578,-13.78000259399414,3.19000244140625,0,0.00948917458816001,-1.9449355703476612,164.9600067138672,1.8095393797846113,167.85000610351562,-1.51137043426996,166.4199981689453,0.00948917458816001 11522,2018-02-06,161.8800048828125,162.25999450683594,151.4499969482422,153.9499969482422,3377400.0,0.030951474195087147,1.487920253833579,-1.3042772280209507,40.94028504959225,54.748759331836546,5.717515641168177,5.628196505354765,-4.905260784866414,-22.03130500502411,47.552613867716275,10.80999755859375,3.3042751160386388,-5.398497009277349,-11.986645849588854,1.1896518310341548,-8.692571429433087,-2.1044225891216115,7.8598152248926,54.521721235634566,-3.008405132132502,3.294074420155749,2,-0.1750030517578125,-0.1750030517578125,-10.205001831054688,-18.56500244140625,-2.279998779296875,1,-0.02458618029576487,-1.9417426107310136,157.02000427246094,-1.9449355703476612,164.9600067138672,1.8095393797846113,167.85000610351562,-0.02458618029576487 11523,2018-02-07,161.44000244140625,164.16000366210938,160.91000366210938,161.1699981689453,2378800.0,-0.0027180777621348406,-7.227918026770711,0.0340484239976448,39.444471039251944,50.79081207560745,5.451588108668574,6.050789396312496,-4.043449756522023,-21.122796641066174,46.162932526212074,3.25,2.2013787805285006,-5.630499267578131,-12.687754520897585,1.4267559857413232,-9.159126894237858,-2.1018716409184037,6.470835350352559,58.9728692644436,1.6025036185311166,3.5286276266597265,2,0.2649993896484375,0.2649993896484375,-8.294998168945312,-18.125,2.44000244140625,2,-0.0023538458688416863,1.487920253833579,161.8800048828125,-1.9417426107310136,157.02000427246094,-1.9449355703476612,164.9600067138672,-0.0023538458688416863 11524,2018-02-08,153.66000366210938,161.22000122070312,153.61000061035156,161.1999969482422,3051300.0,-0.04819127020343417,1.0079152432850274,-27.925459169256854,26.83538169862976,45.206026652566614,12.076352188828622,13.641812441517715,3.9712319837479413,-12.924994853356736,44.762683022078974,7.8300018310546875,1.1578063400266387,-12.84649810791015,-22.086155856617694,-3.6068403592026073,-17.466326982263922,-8.226669233556379,12.604750045297777,13.410238390863983,-38.08684012012791,4.619828874353768,2,8.039993286132812,8.044998168945312,0.22500228881835938,-10.345001220703125,5.8699951171875,3,0.09286729580620645,-7.227918026770711,161.44000244140625,1.487920253833579,161.8800048828125,-1.9417426107310136,157.02000427246094,0.09286729580620645 11525,2018-02-09,154.92999267578125,157.14999389648438,148.60000610351562,155.41000366210938,3895300.0,0.00826492895616826,3.3181849708309894,0.06366199121303434,29.217101660362545,40.87091483927461,9.17515868125804,12.00023345190317,2.935856817067531,-13.779605362817222,43.701463494828516,8.54998779296875,-0.031085898973230996,-10.950008392333984,-21.520771311365394,-0.37924547330257496,-16.235389851849703,-5.6646269328182655,9.853285355709403,36.25423636976976,-9.372499475649654,5.285381459515707,2,4.660011291503906,5.350013732910156,-0.54998779296875,-11.614990234375,5.0600128173828125,4,0.058736245618748795,1.0079152432850274,153.66000366210938,-7.227918026770711,161.44000244140625,1.487920253833579,161.8800048828125,0.058736245618748795 11526,2018-02-12,159.2100067138672,160.36000061035156,155.91000366210938,156.74000549316406,2343100.0,0.027625471118704725,-1.154959654774924,-5.145718100324242,38.1072354572084,38.666560238956436,3.7237698715080683,7.299808962896066,-1.0246682831362364,-17.666071062649166,41.820007253581295,5.4300079345703125,-1.0878292177117714,-6.16549453735351,-17.008604366004676,4.677615291297656,-11.587049451679093,-0.7439396230279272,3.6312786862664552,68.18767528977975,23.1259637486948,5.421554914325577,2,0.37999725341796875,1.0699996948242188,-3.8650054931640625,-15.095001220703125,-1.160003662109375,0,0.013252939648094264,3.3181849708309894,154.92999267578125,1.0079152432850274,153.66000366210938,-7.227918026770711,161.44000244140625,0.013252939648094264 11527,2018-02-13,161.3000030517578,161.61000061035156,157.55999755859375,158.02000427246094,1795900.0,0.013127292568027915,1.0769278923275558,1.3279340721795965,39.848337864061726,37.122073793238016,0.5626505015271448,4.973344796900449,-2.810080362228632,-19.36026179650517,40.55996610547876,4.0500030517578125,-2.4740172663343287,-3.7634986877441463,-14.703042428737746,7.176045053249453,-9.233270558240946,1.7062731827526534,-12.699996948242188,81.6195304685508,39.296218789685256,5.469771870496799,2,-2.8050003051757812,-1.0199966430664062,-5.555004119873047,-16.740005493164062,-9.720001220703125,1,-0.006757571712759813,-1.154959654774924,159.2100067138672,3.3181849708309894,154.92999267578125,1.0079152432850274,153.66000366210938,-0.006757571712759813 11528,2018-02-14,163.27999877929688,164.8800048828125,159.75999450683594,159.9600067138672,2854000.0,0.012275236764277775,-1.7526815562255174,1.0121930795783363,43.099782870998304,36.23920827368211,-2.1340086276227623,2.810601771106178,-4.458783332737653,-20.94217280745633,38.944988113101395,5.1200103759765625,-3.5469416771739475,-1.576003265380848,-12.483935318715737,9.331928787954041,-7.029969292048293,3.8779627612865966,-14.419792785644518,90.17195194418358,46.735493883385104,5.453966026667439,2,-5.0149993896484375,-2.9999923706054688,-6.840003967285156,-18.020004272460938,-15.279998779296875,2,-0.02253792689425138,1.0769278923275558,161.3000030517578,-1.154959654774924,159.2100067138672,3.3181849708309894,154.92999267578125,-0.02253792689425138 11529,2018-02-15,166.80999755859375,167.4199981689453,162.99000549316406,165.0,3026200.0,0.021619296948111266,1.9240887528075177,0.5451812904738049,44.62809164658609,36.866240150232386,-6.511835981689529,-0.8487601251652848,-7.642844941174786,-24.033072521111592,37.10955533943441,4.42999267578125,-4.238006677904593,2.008495330810547,-8.846161399241623,12.863152060862717,-3.418833034215538,7.435823695836632,-17.30899960937498,96.75876265924644,56.850326165277096,5.427328365026087,2,-8.799995422363281,-6.529991149902344,-7.970001220703125,-19.150001525878906,-13.470001220703125,3,-0.01756485054052026,-1.7526815562255174,163.27999877929688,1.0769278923275558,161.3000030517578,-1.154959654774924,159.2100067138672,-0.01756485054052026 11530,2018-02-16,169.44000244140625,175.25999450683594,162.00999450683594,165.75999450683594,6626900.0,0.015766470363316687,-1.370302432260169,2.0331562974203337,50.29627362886512,39.15744010172846,-9.431328444869848,-3.739815366962887,-9.879547816826175,-26.2045464571259,34.707565781576754,13.25,-4.666273581338345,4.682500457763666,-6.084750432708006,15.449751348235338,-0.7011249874721841,10.066125902999516,-18.863864479003894,69.92250739479907,29.385631111095293,5.383625445235843,2,-7.510002136230469,-7.510002136230469,-8.852500915527344,-19.95000457763672,-17.279998779296875,4,-0.05848680075141255,1.9240887528075177,166.80999755859375,-1.7526815562255174,163.27999877929688,1.0769278923275558,161.3000030517578,-0.05848680075141255 11531,2018-02-20,164.77000427246094,169.9600067138672,163.64999389648438,169.0399932861328,3750400.0,-0.027561367455481656,1.0654652794773567,-1.1603205997354595,46.0944132696637,39.730121015069734,-3.9631503900753557,0.5147370275142862,-4.823074088973613,-21.090694187413703,32.162819297404155,6.3100128173828125,-5.293430379369056,0.29300231933592613,-10.144773687688513,10.730778326360365,-4.925885684176308,5.51189032284816,-12.2191577865039,40.73450823155777,-0.7391711156342851,5.218888003512223,2,-2.8400039672851562,-2.8400039672851562,-4.182502746582031,-15.165000915527344,-13.290008544921875,1,-0.0290101271794152,-1.370302432260169,169.44000244140625,1.9240887528075177,166.80999755859375,-1.7526815562255174,163.27999877929688,-0.0290101271794152 11532,2018-02-21,162.08999633789062,166.77999877929688,161.97000122070312,164.8000030517578,2753300.0,-0.016265144535280163,-2.261018667466676,0.6346636268126559,45.533319208910605,40.40665970058736,-1.3971476373769462,2.8219840161350476,-1.8332793001146683,-17.9785488735464,29.536527085147934,4.80999755859375,-5.524806885651969,-2.058505249023426,-12.354555493949022,8.23754499590217,-7.206530371486224,3.0895198734393716,-7.722418010263283,15.032269877772178,-29.83496767790262,5.148025122462801,2,-0.15999603271484375,-0.15999603271484375,-0.3374977111816406,-11.339996337890625,-6.769989013671875,2,-0.024924383844830866,1.0654652794773567,164.77000427246094,-1.370302432260169,169.44000244140625,1.9240887528075177,166.80999755859375,-0.024924383844830866 11533,2018-02-22,164.16000366210938,165.8000030517578,162.75999450683594,163.0,1908800.0,0.012770728428567857,-2.7072943803498326,-0.42804457131917817,46.24312640089683,42.56307577861703,-3.3980931956224083,0.3410128300074007,-3.578210832498712,-19.605423576748592,26.989261993131784,3.7100067138671875,-4.713374825300292,0.2835021972656193,-9.688486360624012,10.25549075515525,-4.702492081679196,5.269496476210435,-8.121032040145337,16.478581999671633,-27.002976762017624,4.985994278944817,2,-2.2300033569335938,-2.2300033569335938,-2.3975067138671875,-13.410003662109375,-12.339996337890625,3,-0.07663256305079102,-2.261018667466676,162.08999633789062,1.0654652794773567,164.77000427246094,-1.370302432260169,169.44000244140625,-0.07663256305079102 11534,2018-02-23,166.24000549316406,166.25999450683594,162.8699951171875,165.02000427246094,2038800.0,0.012670576173572368,4.381040036815462,1.0517218699850044,51.32504999383963,45.01951448233671,-3.917977850363485,-2.0728793280720765,-5.294205229813429,-21.256515387807468,25.00784446129932,3.3899993896484375,-4.48190750114216,2.5080039978027457,-7.224328316914324,12.240336312519815,-2.358162159555775,7.374170155161266,-8.663352040410274,32.129468996168654,-15.052178351328237,4.86616615735853,2,-0.6550064086914062,-4.310005187988281,-4.4000091552734375,-15.490005493164062,-13.20001220703125,4,-0.10972091488479951,-2.7072943803498326,164.16000366210938,-2.261018667466676,162.08999633789062,1.0654652794773567,164.77000427246094,-0.10972091488479951 11535,2018-02-26,167.4600067138672,168.30999755859375,165.6300048828125,167.0500030517578,1770000.0,0.0073387943959932755,1.540295053514608,0.3360682392375616,62.55411033002714,47.73583391264991,-3.546649174769499,-3.805382116259864,-6.120135768858688,-22.06330218761741,22.929832604027567,2.67999267578125,-4.109073183507235,3.9295051574707145,-5.279314879184511,13.13832519412594,-0.6749048608568842,8.533915175798313,-8.468685976786816,68.71091012216571,14.962842411803578,4.604410018327607,2,-1.0500106811523438,-5.530006408691406,-5.6200103759765625,-16.710006713867188,-18.889999389648438,0,-0.08431870183848078,4.381040036815462,166.24000549316406,-2.7072943803498326,164.16000366210938,-2.261018667466676,162.08999633789062,-0.08431870183848078 11536,2018-02-27,163.5800018310547,167.52999877929688,163.5800018310547,167.52999877929688,2281800.0,-0.02316974039922337,1.0,-9.63405284704131,52.09359119921617,49.096417616555954,1.1381133344289083,-0.38622757499078375,-1.9113903523942781,-17.80138336191169,20.809362824222355,3.9499969482421875,-2.5385060460180853,0.32949981689452557,-8.488292557698202,9.147292191487253,-4.079396370401838,4.738396004190889,-3.2871871923938727,25.394346061834234,-27.08863926382474,4.408896187296367,2,3.92999267578125,-1.6500015258789062,-1.162506103515625,-12.830001831054688,-12.240005493164062,1,-0.06981292359160063,1.540295053514608,167.4600067138672,4.381040036815462,166.24000549316406,-2.7072943803498326,164.16000366210938,-0.06981292359160063 11537,2018-02-28,160.8699951171875,164.9199981689453,160.8699951171875,163.9199981689453,2781400.0,-0.01656685831722926,-1.6557370488030618,0.7721532678943241,49.33519129534122,49.78924077481628,4.225014193824535,1.8151247628451586,1.1835613028722491,-14.725016372195427,19.673739122081823,4.0500030517578125,-1.0851271235830495,-1.99850692749024,-10.513694825891235,6.516680970910755,-6.256100876690738,2.2590870217102577,14.389999389648438,0.0,-49.52795230197238,4.2575939492005,2,7.194999694824219,1.0600051879882812,2.202503204345703,-10.1199951171875,-15.479995727539062,2,-0.0583701104908233,1.0,163.5800018310547,1.540295053514608,167.4600067138672,4.381040036815462,166.24000549316406,-0.0583701104908233 11538,2018-03-01,156.80999755859375,162.85000610351562,155.74000549316406,160.75,3697000.0,-0.02523775521741145,-1.3388211555546632,1.2918027866022963,54.022978201966225,50.83311705874739,8.125175359262442,5.394847359859057,5.543163016258859,-10.313438259075326,18.46473907411966,7.1100006103515625,-0.3429198412650294,-5.578004455566401,-14.330625293617658,3.1746163824848566,-9.95431487459203,-1.201694036540772,18.162196960449222,8.512273196833647,-43.70128548129508,4.376310419025632,3,8.69000244140625,5.120002746582031,6.825000762939453,-6.05999755859375,-13.849990844726562,3,-0.009501882900152747,-1.6557370488030618,160.8699951171875,1.0,163.5800018310547,1.540295053514608,167.4600067138672,-0.009501882900152747 11539,2018-03-02,153.30999755859375,156.25999450683594,151.77999877929688,155.5500030517578,4169500.0,-0.02232000544922008,1.448092853777813,0.5685289606989605,48.04254019902046,50.582702233209105,10.626282327385553,8.168497651454771,9.206079903053421,-6.480556942096939,18.344042264215524,5.029998779296875,0.11669982645960886,-8.351004028320318,-17.595016014335982,0.893007957695346,-12.97301002132815,-3.728998035312486,20.892909399414066,9.255891665358947,-43.118484685729754,4.622005993007836,3,7.560005187988281,8.620002746582031,10.635002136230469,-2.55999755859375,-5.3000030517578125,4,-0.009718806719082651,-1.3388211555546632,156.80999755859375,-1.6557370488030618,160.8699951171875,1.0,163.5800018310547,-0.009718806719082651 11540,2018-03-05,157.5399932861328,158.24000549316406,151.0399932861328,152.5399932861328,3093400.0,0.02759112774704997,1.2499952316466079,-2.232137383260332,47.979660371172756,50.79217413337677,5.0632027526012,3.535371300738717,5.177328211528362,-10.357837815120746,18.066473461452063,7.20001220703125,0.38485942714817156,-3.7500076293945312,-13.032047936099644,5.532032677310582,-8.391027782747074,0.8910125239580111,15.317539181152341,39.417815856365706,-10.50369171745838,4.641020153352554,3,2.1350021362304688,4.390007019042969,7.730003356933594,-6.454994201660156,-13.129989624023438,0,-0.028564175395303315,1.448092853777813,153.30999755859375,-1.3388211555546632,156.80999755859375,-1.6557370488030618,160.8699951171875,-0.028564175395303315 11541,2018-03-06,158.50999450683594,159.57000732421875,157.4600067138672,158.60000610351562,2394000.0,0.0061571744448494226,1.0788039597411285,-0.0180023193359375,46.53070502321643,50.902994779410754,3.477536029846277,2.827697355248972,4.427537932842995,-10.959675662408216,18.36736709998747,2.1100006103515625,0.3211187848096415,-2.854505920410162,-12.01537066893124,6.306358828110916,-7.434938294670701,1.7259264538503771,12.602134825957023,53.8184336660657,7.579902918239519,4.580432374260537,3,1.1650009155273438,3.4200057983398438,7.040008544921875,-6.964988708496094,-8.25,1,-0.0627088986630967,1.2499952316466079,157.5399932861328,1.448092853777813,153.30999755859375,-1.3388211555546632,156.80999755859375,-0.0627088986630967 11542,2018-03-07,157.89999389648438,158.32000732421875,154.97999572753906,156.0399932861328,2589100.0,-0.0038483416282325544,1.4740574967928612,-20.664010849296492,43.07414886344886,50.55088616413876,3.8338511866386114,3.293074959319199,5.207166817887071,-9.973656850162797,17.565703089051617,3.529998779296875,-0.3206827889820829,-3.265505981445301,-12.551283337490815,6.020271374600213,-7.908394659468058,1.377382696577456,11.60636455257577,58.08630961225146,16.68607605244788,4.642888678022752,3,1.7750015258789062,4.030006408691406,8.145008087158203,-6.354988098144531,-7.9199981689453125,2,-0.04154526796811875,1.0788039597411285,158.50999450683594,1.2499952316466079,157.5399932861328,1.448092853777813,153.30999755859375,-0.04154526796811875 11543,2018-03-08,161.05999755859375,161.35000610351562,155.72000122070312,157.69000244140625,3508000.0,0.020012690210621464,1.8506265741613486,1.811824737278194,42.52665030390628,49.573286198590615,0.20994559446816652,0.1087165431057997,2.2031710474681745,-12.74710570435758,17.125054013184172,5.6300048828125,-0.34269763246328466,-0.0865020751953125,-9.371469542759627,9.198465392369002,-4.728985808977484,4.555981658586859,6.969051677432219,97.18711751324967,60.19560165289202,4.6424837337821625,3,-1.3850021362304688,0.8700027465820312,5.047504425048828,-9.399993896484375,-12.080001831054688,3,-0.09729292441622295,1.4740574967928612,157.89999389648438,1.0788039597411285,158.50999450683594,1.2499952316466079,157.5399932861328,-0.09729292441622295 11544,2018-03-09,167.92999267578125,168.00999450683594,161.72999572753906,162.0,3828000.0,0.04265488154306096,1.0623982120396678,1.7596442931140652,48.23225358372359,47.98196878233466,-7.146662507684368,-5.942043819496689,-4.467099992863837,-19.17725238714098,15.208832286107315,6.9499969482421875,0.040068061876468164,6.069993591308588,-2.9829149351434694,15.122902117760646,1.5435393280825451,10.596447854534631,-16.889999389648438,99.52856909074887,63.947186494290364,4.526454263226032,3,-8.404998779296875,-5.999992370605469,-1.6324882507324219,-16.269989013671875,-18.779998779296875,4,-0.148692830649514,1.8506265741613486,161.05999755859375,1.4740574967928612,157.89999389648438,1.0788039597411285,158.50999450683594,-0.148692830649514 11545,2018-03-12,164.02999877929688,168.0500030517578,162.8000030517578,167.9600067138672,2260900.0,-0.023223927032582026,1.5547441461576443,-0.6627340284282142,49.11778113870393,47.65132322005552,-4.229119158313239,-1.3969681426310672,-0.4031020239743839,-14.85258910508415,12.538487766476255,5.25,0.14401344168220476,1.7149993896484261,-6.768177523219123,10.198176302515975,-2.5265890667853625,5.956587846082215,-12.650605468750001,69.24252471525504,32.89554413419492,4.241588456433778,3,-4.4850006103515625,-2.0999984741210938,2.1325035095214844,-11.734992980957031,-14.259994506835938,0,-0.09766508804292517,1.0623982120396678,167.92999267578125,1.8506265741613486,161.05999755859375,1.4740574967928612,157.89999389648438,-0.09766508804292517 11546,2018-03-13,161.32000732421875,166.30999755859375,160.6699981689453,164.9600067138672,2732300.0,-0.016521316071729242,-1.283392381134768,0.9262066261060659,49.0826912183981,47.62326765595073,-2.0935839219999366,1.5591423523545984,2.471154102705981,-11.744863558814814,10.51847945901005,5.6399993896484375,-0.3107459680520037,-1.10049209594726,-9.472837609049435,7.271853417154915,-5.2866648524983475,3.0856806606038276,-9.273789624023436,48.50809520918656,9.073959873780431,4.186172756551094,3,-1.7750091552734375,0.6099929809570312,4.842494964599609,-8.460006713867188,-13.220001220703125,1,-0.10482273056263802,1.5547441461576443,164.02999877929688,1.0623982120396678,167.92999267578125,1.8506265741613486,161.05999755859375,-0.10482273056263802 11547,2018-03-14,160.2100067138672,162.5,158.89999389648438,162.4199981689453,2243000.0,-0.006880737416039784,2.0379860932268863,0.6071406114415785,45.184104514347396,46.64117057954864,-1.2147968568548606,2.72290075633083,3.7742710670881934,-10.240024576592504,8.830622333035324,3.600006103515625,-1.5256834281224485,-2.1559928894043026,-10.573120364140124,6.261134585331519,-6.364556626772213,2.052570847963608,-7.523637599609373,36.41528650754462,-5.677916601989693,4.208563737367912,3,-0.665008544921875,1.7199935913085938,4.129997253417969,-6.160003662109375,-13.25,2,-0.06210605948479753,-1.283392381134768,161.32000732421875,1.5547441461576443,164.02999877929688,1.0623982120396678,167.92999267578125,-0.06210605948479753 11548,2018-03-15,159.60000610351562,161.67999267578125,159.14999389648438,160.9199981689453,1320700.0,-0.0038075063029053835,-1.2792612601466757,0.5972837869561015,41.60343890096566,45.92571487976477,-0.18708812627576776,3.2075210317718756,4.525924530312267,-9.231530860010025,7.873407480306413,2.529998779296875,-1.996005646811625,-2.5819938659668082,-11.075537843173123,5.911550111239507,-6.828765854569951,1.664778122636335,-6.299091631757818,7.650398979413163,-34.22828920868726,4.246771988603156,3,-0.0550079345703125,2.3299942016601562,2.1049957275390625,-4.6450042724609375,-13.560012817382812,3,-0.06027575193034196,2.0379860932268863,160.2100067138672,-1.283392381134768,161.32000732421875,1.5547441461576443,164.02999877929688,-0.06027575193034196 11549,2018-03-16,163.8800048828125,163.97999572753906,159.3699951171875,159.72000122070312,3818700.0,0.02681703393244783,1.114686283842428,-3.151536869848683,45.79811901356564,45.6833213955862,-3.1402890974522393,-1.3736690194894265,0.41702179606679124,-13.094162106271341,7.365577360123321,4.6100006103515625,-2.0436381632351868,1.8445045471191293,-6.410662769714634,10.099671863952892,-2.283079111297752,5.972088205536011,-9.98912686785468,54.426295119693826,15.283167260742069,4.127583658416881,3,-2.3650054931640625,-1.9500045776367188,-2.1750030517578125,-6.720001220703125,-25.770004272460938,4,-0.09092023865832899,-1.2792612601466757,159.60000610351562,2.0379860932268863,160.2100067138672,-1.283392381134768,161.32000732421875,-0.09092023865832899 11550,2018-03-19,159.52999877929688,162.92999267578125,157.8300018310547,162.64999389648438,2798600.0,-0.026543848998700215,1.7717396712719553,-0.7499981660125444,45.298347111829905,45.546392738765476,1.7005120362578054,2.3145034231218915,4.861767497204482,-8.35487192979275,7.302967739586497,6.0500030517578125,-2.114547527590531,-2.0100013732910043,-9.5527562556627,5.532753509080692,-5.781378814476852,1.7613760678948438,-5.072755762867047,20.047143923921944,-19.974435366320186,3.7713774411858454,3,1.9850006103515625,2.4000015258789062,2.1725006103515625,-0.8899917602539062,-21.529998779296875,0,-0.06506616286741662,1.114686283842428,163.8800048828125,-1.2792612601466757,159.60000610351562,2.0379860932268863,160.2100067138672,-0.06506616286741662 11551,2018-03-20,159.99000549316406,162.0500030517578,159.17999267578125,160.1999969482422,1499400.0,0.00288351230105377,-2.136594069972985,0.0673050588833679,48.922109511176636,46.19616614406857,1.6455723340008035,1.5579045805169187,4.481876982294864,-8.441800714667465,7.236974617357658,2.8700103759765625,-1.5741840060532013,-1.3109947204589787,-8.724632306012381,6.102642865094424,-5.017813513235694,2.395824072317737,-4.989052075321126,35.122045622584025,-9.550474578768267,3.706818792776706,3,1.8949966430664062,3.1599884033203125,-0.05500030517578125,-1.3499984741210938,-23.660003662109347,1,-0.06387899787365026,1.7717396712719553,159.52999877929688,1.114686283842428,163.8800048828125,-1.2792612601466757,159.60000610351562,-0.06387899787365026 11552,2018-03-21,158.0500030517578,160.44000244140625,155.72999572753906,158.88999938964844,2901100.0,-0.012125772703277637,1.3908648707263798,4.000145327713995,51.602074406908166,47.204546599957666,4.0332283746577104,3.3515583592925964,6.4556367060352216,-6.12886880739012,7.717862786759609,4.7100067138671875,-1.346940811101888,-3.048997497558588,-10.59115963432319,4.4931646392060145,-6.820078565940889,0.7220835708237132,-2.527087648558279,28.12130089962121,-20.252585178558526,3.771081068382307,3,3.839996337890625,5.0999908447265625,1.8850021362304688,1.3949966430664062,-20.490005493164034,2,-0.06295474062714057,-2.136594069972985,159.99000549316406,1.7717396712719553,159.52999877929688,1.114686283842428,163.8800048828125,-0.06295474062714057 11553,2018-03-22,151.5800018310547,156.3699951171875,151.2100067138672,153.74000549316406,3768800.0,-0.04093641946077242,-2.5586201816325884,2.571444141689373,47.92417110204202,47.17031521310415,10.07675341747921,9.308000441853522,12.740160788820901,0.6549970670945697,8.481892026905276,6.839996337890625,-1.266829267156453,-8.889998626708973,-17.394223834156662,-0.38577341926128383,-13.142111230432818,-4.637886022985128,16.470001220703125,2.8973800744180265,-48.3416781417674,4.252112603723851,3,8.050003051757812,11.569992065429688,7.807502746582031,7.864997863769531,-16.24999999999997,3,-0.030478922426302457,1.3908648707263798,158.0500030517578,-2.136594069972985,159.99000549316406,1.7717396712719553,159.52999877929688,-0.030478922426302457 11554,2018-03-23,148.0,153.72999572753906,147.60000610351562,151.75999450683594,2940600.0,-0.023617903336911272,-1.6886023764986966,1.7407352463301262,38.37153547965674,45.97628791765447,11.770137454646004,12.070292497670096,16.11053855709349,4.513508887058606,9.377474847238187,6.1299896240234375,-1.0685200203890588,-11.558000183105463,-21.281567143832262,-1.8344332223786637,-16.419783663468877,-6.696216702742049,19.713203125000007,2.609225354495922,-48.05452266799609,4.861783480363401,3,8.955001831054688,13.430000305175781,11.272502899169922,11.444999694824219,-12.6300048828125,4,-0.01324328860721069,-2.5586201816325884,151.5800018310547,1.3908648707263798,158.0500030517578,-2.136594069972985,159.99000549316406,-0.01324328860721069 11555,2018-03-26,153.33999633789062,153.67999267578125,148.89999389648438,151.38999938964844,2463800.0,0.036081056337098794,2.634994401220708,-0.5186169673112432,44.304914916870025,45.44542388415135,5.313017597387386,5.921837548509245,10.537407687440862,-0.4989294127516075,9.925975370769525,5.67999267578125,-0.9643278160721707,-5.512003326416021,-14.863107551049296,3.8391008982172536,-10.187555438732659,-0.8364512140993838,13.56867890625,39.723124198121425,-10.106115622292819,4.675552112316644,3,2.4500045776367188,8.090003967285156,5.8050079345703125,6.105003356933594,-18.589996337890625,0,-0.09932174312812148,-1.6886023764986966,148.0,-2.5586201816325884,151.5800018310547,1.3908648707263798,158.0500030517578,-0.09932174312812148 11556,2018-03-27,152.16000366210938,156.99000549316406,150.89999389648438,154.24000549316406,2691400.0,-0.00769527001410053,-1.647818832575373,-1.0666692750107594,43.75544897567558,45.28668437985448,5.651316450252494,6.5375911966149545,11.40642982769657,0.9958241596670518,10.686383706067911,6.0900115966796875,-1.7265790438999034,-6.120996093749994,-15.649490221647085,3.407498034147096,-10.88524315769854,-1.356749029801449,13.976324816406247,35.51400980650804,-12.72256455397769,4.764247063948549,3,3.6299972534179688,6.620002746582031,9.769996643066406,9.769996643066406,-15.290008544921875,1,-0.09305995873628825,2.634994401220708,153.33999633789062,-1.6886023764986966,148.0,-2.5586201816325884,151.5800018310547,-0.09305995873628825 11557,2018-03-28,151.47999572753906,153.6300048828125,148.7899932861328,151.47999572753906,2655000.0,-0.0044690320597018385,1.25115859846845,-0.0,38.983437474227976,44.99557311021695,5.545960052637668,6.828136678372061,11.81789299229132,1.9676399657202808,11.535058367258236,4.8400115966796875,-2.3537480002941606,-6.331504058837879,-16.24061848127883,3.577610363603071,-11.286061270058354,-1.376946847617404,13.914879855976551,41.32044596617066,-0.6942973684123288,4.954557211220482,3,4.310005187988281,6.475006103515625,10.450004577636719,10.450004577636719,-14.179992675781278,2,-0.10001316559140938,-1.647818832575373,152.16000366210938,2.634994401220708,153.33999633789062,-1.6886023764986966,148.0,-0.10001316559140938 11558,2018-03-29,155.32000732421875,155.8300018310547,151.52000427246094,152.39999389648438,3526700.0,0.02534995844326904,1.18781466391957,100.0,34.4128781877468,43.73054635179265,1.1566144663335365,3.0259155857463043,7.751967275468985,-1.5579861742742764,11.353671738914805,4.350006103515625,-2.747551044026096,-2.4169929504394645,-12.380068257293289,7.5460823564143595,-7.398530603866362,2.5645447029874333,9.363073480096858,82.21514081474464,45.514345303821365,4.9815376534269085,3,-0.0550079345703125,2.6349945068359375,6.609992980957031,6.609992980957031,-15.100006103515625,3,-0.11434463641604331,1.25115859846845,151.47999572753906,-1.647818832575373,152.16000366210938,2.634994401220708,153.33999633789062,-0.11434463641604331 11559,2018-04-02,151.82000732421875,154.8800048828125,149.2899932861328,154.3800048828125,2150600.0,-0.022534122038083693,2.1404581068801756,-0.8767074610954924,34.75657194410981,42.55923799982375,3.0910575090596524,6.754892684668789,10.965573127498487,2.229818097132039,10.685433026297247,6.0300140380859375,-2.9920046425956173,-5.842493438720709,-15.965942813839035,4.280955936397618,-10.904218126279886,-0.7807687511615313,12.17975049206487,36.95133570030294,4.186460005375558,5.06172468755917,4,3.0049972534179688,6.1349945068359375,10.109992980957031,10.109992980957031,-9.75,0,-0.10861549662521652,1.18781466391957,155.32000732421875,1.25115859846845,151.47999572753906,-1.647818832575373,152.16000366210938,-0.10861549662521652 11560,2018-04-03,153.0399932861328,153.2100067138672,149.75999450683594,152.69000244140625,1957400.0,0.00803573905321131,8.999778863802216,-0.13671530410318766,39.263470843099256,41.48605592559293,0.9539703140288509,5.460452613487092,9.3894483322145,1.30318162913224,10.411860094566661,3.45001220703125,-3.033867044850524,-4.397507476806652,-14.730287677716916,5.935272724103612,-9.563897577261798,0.7688826236484942,10.303774461640074,51.82919113651758,20.185936474752197,5.1663901004551365,4,0.980010986328125,4.915008544921875,10.717506408691406,8.890007019042969,-7.8799896240234375,1,-0.11546000355546548,2.1404581068801756,151.82000732421875,1.18781466391957,155.32000732421875,1.25115859846845,151.47999572753906,-0.11546000355546548 11561,2018-04-04,148.57000732421875,149.16000366210938,143.57000732421875,145.32000732421875,4478100.0,-0.02920795973609791,1.5237045507777518,9.285957187077647,36.11641233530462,39.765426806525866,4.060698477057315,9.641924119270072,13.442076825531132,6.03711547098456,10.716176084488312,9.469985961914062,-3.7625333817677244,-8.370494079589832,-19.417591116959755,2.6766029577800907,-13.89404259827478,-2.846945560904885,14.144009957783851,40.78305253083185,9.340936851716641,5.523548518684959,4,1.7099990844726562,7.239997863769531,15.599990844726562,13.359992980957031,-1.9600067138671875,2,-0.09302016990589401,8.999778863802216,153.0399932861328,2.1404581068801756,151.82000732421875,1.18781466391957,155.32000732421875,-0.09302016990589401 11562,2018-04-05,151.33999633789062,153.22999572753906,149.30999755859375,149.9199981689453,2963400.0,0.018644335176123628,-1.9696962691096147,0.43692251352163464,40.63065757508413,38.955036414641654,0.2668624774561863,6.698725044601673,10.33376211436206,3.5669463053223183,10.335544160817177,4.6599884033203125,-4.152411074381973,-5.272505187988287,-16.585986008193856,6.0409756322172825,-10.929245598091086,0.384235222114512,10.225380346644954,63.37677402171329,27.730297410563125,5.656740410102785,4,-1.0599899291992188,4.470008850097656,13.380001068115234,10.590003967285156,-4.019989013671875,3,-0.09561253846205031,1.5237045507777518,148.57000732421875,8.999778863802216,153.0399932861328,2.1404581068801756,151.82000732421875,-0.09561253846205031 11563,2018-04-06,145.38999938964844,149.8000030517578,143.02999877929688,149.3300018310547,3294000.0,-0.03931542944508781,1.774589138754784,-2.774653184470401,29.792336983548182,38.00179213729626,5.863028845303745,12.031430284123417,15.83901461320579,9.838857619351813,10.854412119146202,8.30999755859375,-4.996980145282237,-10.439002227783192,-22.59468030655046,1.7166758509840747,-16.516841267166825,-4.3611631883995585,15.095655133268139,19.915606707167893,-12.803653466789054,6.077839039383639,4,4.620002746582031,10.150001525878906,19.607498168945312,16.540000915527344,1.3600006103515625,4,-0.05564341682270235,-1.9696962691096147,151.33999633789062,1.5237045507777518,148.57000732421875,8.999778863802216,153.0399932861328,-0.05564341682270235 11564,2018-04-09,142.9600067138672,147.44000244140625,142.72999572753906,146.6699981689453,3629600.0,-0.0167136163833993,-1.2589887517106622,0.9416216132480287,31.097418537056114,36.534292539539166,8.384650346257018,13.170053695121453,17.80200830754916,12.56473376771902,11.918165940344075,4.7100067138671875,-5.988885951215224,-11.620495605468761,-23.671828405063366,0.43083719412584287,-17.646162005266063,-5.594829205671459,16.129195349559808,2.190580822172619,-30.804292885468854,6.025666399797295,4,6.899993896484375,12.42999267578125,20.754993438720703,18.969993591308594,2.5699920654296875,0,-0.019166237860132163,1.774589138754784,145.38999938964844,-1.9696962691096147,151.33999633789062,1.5237045507777518,148.57000732421875,-0.019166237860132163 11565,2018-04-10,148.00999450683594,149.49000549316406,145.44000244140625,146.0500030517578,2597400.0,0.035324479265562925,-1.5471775973589759,-0.528300800368515,37.62905538485779,35.8535821405594,2.7927828852295704,7.228984246299831,12.257992811688382,7.848108108344377,12.880211815266332,6.529998779296875,-6.254496413855321,-5.769507598876942,-17.29440986716091,5.755394669407025,-11.53195873301894,-0.007056464734944257,9.443286923002262,50.285702659970234,16.83452045968192,5.762451134141984,4,1.2700042724609375,7.3800048828125,13.390007019042969,13.920005798339844,-0.6599884033203125,1,-0.04013233837626318,-1.2589887517106622,142.9600067138672,1.774589138754784,145.38999938964844,-1.9696962691096147,151.33999633789062,-0.04013233837626318 11566,2018-04-11,144.41000366210938,146.17999267578125,144.25,145.27000427246094,2309000.0,-0.02432261994685969,-2.271152030827719,-0.4387777345270533,36.381773647418576,35.56450838202503,5.7863195595297725,10.010402984896132,15.386407975287455,11.748423519994986,14.273637346017425,3.7599945068359375,-5.856858231927106,-8.523998260498047,-20.19981122068353,3.151814699687435,-14.361904740590774,-2.68609178040532,11.57094919749892,16.000075567336307,-17.376563293651227,5.837906480092738,4,4.8699951171875,10.979995727539062,16.392494201660156,17.519996643066406,2.399993896484375,2,0.005193546021609707,-1.5471775973589759,148.00999450683594,-1.2589887517106622,142.9600067138672,1.774589138754784,145.38999938964844,0.005193546021609707 11567,2018-04-12,150.25999450683594,151.17999267578125,145.64999389648438,145.64999389648438,3258100.0,0.04050959557077749,-1.3991314738134721,-5.360462021610688,48.66557907278507,37.14814181369595,-0.2848865953537256,3.559246058631942,9.144695333280197,6.245563578353483,15.079794281674817,6.769989013671875,-5.99167809402033,-2.1765068054199332,-13.385542841977639,9.032529231137772,-7.7810248236988,3.4280112128589337,4.395862639565422,89.11244377269632,49.73725852713099,5.6045180182788545,4,-1.4549942016601562,5.1300048828125,10.542503356933594,11.670005798339844,4.9900054931640625,3,-0.024291188805536157,-2.271152030827719,144.41000366210938,-1.5471775973589759,148.00999450683594,-1.2589887517106622,142.9600067138672,-0.024291188805536157 11568,2018-04-13,149.97999572753906,152.0,148.97999572753906,151.7100067138672,2634900.0,-0.0018634286538865563,1.6147250772848574,-0.3752734831408608,52.144712784908585,39.08015746267359,-0.9409819501712491,3.2481175670241385,9.08901938717122,6.83722615344513,15.87535373046032,3.0200042724609375,-6.030262428259903,-1.9755050659179574,-12.705622158904305,8.75461202706839,-7.340563612411131,3.3895534805752163,3.483275276976059,78.20924119245653,32.771327909753985,5.365058546493169,4,-2.0,5.410003662109375,10.822502136230469,11.950004577636719,8.350006103515625,4,-0.017735621276803948,-1.3991314738134721,150.25999450683594,-2.271152030827719,144.41000366210938,-1.5471775973589759,148.00999450683594,-0.017735621276803948 11569,2018-04-16,148.97999572753906,151.27999877929688,148.2899932861328,151.1699981689453,2608100.0,-0.006667555864027674,1.4813285889757,1.265889325971529,44.787173839197195,39.693902240017806,-0.4315894793917323,3.240767368262823,9.688703205754791,8.127717119443133,16.987287271107114,2.9900054931640625,-5.8145635349195,-2.230504608154291,-11.435223419921527,6.974214203612945,-6.832864014037909,2.371854797729327,3.4099477492784445,61.0322029359879,14.257084774249009,4.602359405883624,4,-1.0,6.410003662109375,11.822502136230469,12.950004577636719,6.1100006103515625,0,-0.014968423892408822,1.6147250772848574,149.97999572753906,-1.3991314738134721,150.25999450683594,-2.271152030827719,144.41000366210938,-0.014968423892408822 11570,2018-04-17,149.14999389648438,152.14999389648438,149.14999389648438,150.69000244140625,1957800.0,0.0011410805062459506,-2.89608227810475,0.7031994648978568,46.31216068677744,40.826763167959236,-1.3537769132148298,2.3750216319915296,9.20527816880076,8.233785445640706,18.011143366869476,3.1699981689453125,-5.71633024535879,-1.541506195068365,-9.903033848014019,6.820021457877289,-5.722270021541192,2.639257631404462,-6.4199981689453125,62.025287116550196,13.254588479547238,4.180763826472825,4,-1.1699981689453125,6.2400054931640625,11.577503204345703,12.780006408691406,7.4300079345703125,1,-0.02427083650905082,1.4813285889757,148.97999572753906,1.6147250772848574,149.97999572753906,-1.3991314738134721,150.25999450683594,-0.02427083650905082 11571,2018-04-18,149.77000427246094,151.7100067138672,149.41000366210938,150.58999633789062,2022000.0,0.004156958775384689,-1.9870299727520435,0.5324594257178527,47.90184783276192,41.6346731965901,-1.9955167733679104,1.0014411930241636,8.528552488735244,7.859365501913828,19.090329918282027,2.5600128173828125,-5.387465782947572,-0.4104957580566406,-7.537338535455746,6.716347019342464,-3.973917146756179,3.1529256306428977,-6.851608581542962,63.38477501502404,13.106906955794052,3.5634213886995467,4,-2.3300094604492188,4.749992370605469,10.96749496459961,12.159996032714844,8.409988403320312,2,-0.016158096413904532,-2.89608227810475,149.14999389648438,1.4813285889757,148.97999572753906,1.6147250772848574,149.97999572753906,-0.016158096413904532 11572,2018-04-19,148.10000610351562,150.52000427246094,146.5,149.8300018310547,2290300.0,-0.011150418116482541,1.585211243419342,2.1097713020339044,40.642800471765646,42.840280250836486,-0.9313890122010093,1.9898086080203825,9.964584166034683,9.671614124271855,19.753713819717383,4.0200042724609375,-5.454379226031591,-1.582994079589838,-7.716778402859973,4.5507902436802965,-4.64988624122492,1.4838980820452434,-4.996978448486317,28.318722689438747,-17.179067558348574,3.066892161635074,4,-0.6600112915039062,5.2549896240234375,12.637493133544922,13.829994201660156,10.899993896484375,3,-0.008710388195529273,-1.9870299727520435,149.77000427246094,-2.89608227810475,149.14999389648438,1.4813285889757,148.97999572753906,-0.008710388195529273 11573,2018-04-20,146.9600067138672,149.8699951171875,146.3000030517578,148.3300018310547,1896700.0,-0.007697497249606,-1.6542667846527352,0.7919066477327853,43.29098469947243,44.19512093554941,0.5081765666150773,2.915417974189552,10.866731053295098,10.944687294013931,19.72757991858033,3.5699920654296875,-5.018913815989549,-2.4919937133789176,-8.672771786148303,3.6887843593904677,-5.58238274976361,0.598395323005775,-3.676039734008782,11.282131538792598,-33.838656317691985,3.090389036384696,4,1.239990234375,6.394989013671875,13.77749252319336,14.969993591308594,8.04998779296875,4,0.05640985919573027,1.585211243419342,148.10000610351562,-1.9870299727520435,149.77000427246094,-2.89608227810475,149.14999389648438,0.05640985919573027 11574,2018-04-23,146.0399932861328,147.82000732421875,145.32000732421875,147.25,1245200.0,-0.00626029794300198,1.1276402334898157,0.8832197273456295,40.25611180731081,44.48701609359974,2.1356141828222235,3.8799929903986765,11.784108325681558,11.94156301539897,19.241732269331894,2.5,-5.032457473468469,-3.314006805419922,-9.651879430442392,3.0238658196025483,-6.482943117931171,-0.14507049290867258,-2.578705767941898,10.541542860972722,-32.337297620310466,3.1689363125112364,4,2.160003662109375,7.31500244140625,14.697505950927734,15.890007019042969,9.040008544921875,0,0.0841550883999449,-1.6542667846527352,146.9600067138672,1.585211243419342,148.10000610351562,-1.9870299727520435,149.77000427246094,0.0841550883999449 11575,2018-04-24,138.11000061035156,149.14999389648438,137.41000366210938,148.30999755859375,5467900.0,-0.054300144072481515,-1.0241378448521936,8.42970277052674,36.7191244592288,44.52449951713421,9.514121941917324,11.18389439179424,19.578321480953605,19.893345814998725,19.125113427903095,11.739990234375,-4.160785929630038,-10.482499694824213,-18.292651111466682,-2.672348278181744,-14.387575403145462,-6.577423986502964,14.039993286132812,4.895082509483388,-36.668840056959446,3.9050757083212386,4,6.6699981689453125,12.05999755859375,23.612499237060547,23.81999969482422,11.399993896484375,1,0.12294544676344299,1.1276402334898157,146.0399932861328,-1.6542667846527352,146.9600067138672,1.585211243419342,148.10000610351562,0.12294544676344299 11576,2018-04-25,138.0,139.89999389648438,136.10000610351562,138.07000732421878,3067300.0,-0.0007964710004013664,1.0375376358162063,0.0068634652121972554,31.835502476646383,42.654491006452126,9.632168220271438,10.728738901726189,19.410486119652603,20.039727277407962,19.807852779886144,3.79998779296875,-3.192448457818699,-9.884500122070307,-18.819250809777714,-0.9497494343629,-14.351875465924024,-5.417124778216589,13.855194091796875,13.176103590471827,-24.56994728648418,4.467375343853708,4,6.125,11.075004577636719,23.72249984741211,23.93000030517578,15.389999389648438,2,0.1346376944279326,-1.0241378448521936,138.11000061035156,1.1276402334898157,146.0399932861328,-1.6542667846527352,146.9600067138672,0.1346376944279326 11577,2018-04-26,136.33000183105472,138.24000549316406,133.69999694824222,138.05000305175778,4071600.0,-0.012101436006849875,3.3238050949674935,24.568875326929057,36.03575000023522,40.86460625259953,10.189982978226709,11.811104003032796,20.710137279409935,21.714091364174408,20.304748121920564,4.540008544921847,-2.9144046499873184,-10.796998596191372,-20.935971171042695,-0.6580260213400493,-15.866484883617034,-5.727512308765711,14.89498474121092,16.264719731777475,-22.75622124536968,5.069486287425658,4,6.594993591308565,10.739997863769503,26.187496185302706,25.599998474121065,15.209991455078097,3,0.16027279799940053,1.0375376358162063,138.0,-1.0241378448521936,138.11000061035156,1.1276402334898157,146.0399932861328,0.16027279799940053 11578,2018-04-27,137.55999755859378,139.92999267578122,136.33000183105472,136.69999694824222,2602000.0,0.009022194021997665,-3.50001430519653,-0.5000000000000165,41.357212738656926,40.483499463650624,7.837089940177378,9.678577911023723,19.052620501401947,20.494380842133353,21.161875364299636,3.5999908447265057,-2.2347515658085513,-8.67900238037106,-18.907192709382088,1.5491879486399682,-13.79309754487656,-3.56490721586556,12.61348963623044,24.983827655647133,-17.92359758304002,5.114095164505511,4,5.364997863769503,7.785003662109347,24.959999084472628,24.370002746582003,16.88999938964841,4,0.15585928192731924,3.3238050949674935,136.33000183105472,1.0375376358162063,138.0,-1.0241378448521936,138.11000061035156,0.15585928192731924 11579,2018-04-30,135.33000183105472,138.44000244140622,135.22000122070312,137.74000549316406,2533400.0,-0.0162110771090207,-1.448665583662081,-2.8023278508187954,27.691765832748132,38.414566702091804,8.858809868728343,11.183210513081633,20.706568053223975,22.70535273254788,21.765292499681127,3.2200012207030966,-2.838729077746848,-10.08449783325193,-21.050358731672446,0.8813630651685855,-15.567428282462203,-4.601567384041658,13.855075948974587,10.550195500187174,-30.12583724564675,5.482930449210258,4,7.374999999999972,10.014999389648409,26.05999755859372,26.599998474121065,23.220001220703097,0,0.1454222449531155,-3.50001430519653,137.55999755859378,3.3238050949674935,136.33000183105472,1.0375376358162063,138.0,0.1454222449531155 11580,2018-05-01,135.3699951171875,136.22000122070312,132.17999267578122,134.75999450683594,2378800.0,0.0002955241675286491,2.497823487835997,-0.25311190183738635,31.81815391867535,36.62748960052663,7.441069732515615,10.2785362383093,19.994328561443638,22.65116522789114,22.529539266217533,4.040008544921903,-3.7112700937455543,-9.16100463867187,-20.384293177877282,2.0622839005335436,-14.772648908274562,-3.549360369069177,12.885977812934584,41.16132182459714,-2.527160895685199,5.611644269602704,5,5.980003356933594,9.215003967285156,23.822505950927734,26.06000518798828,23.279998779296875,1,0.1456010004048871,-1.448665583662081,135.33000183105472,-3.50001430519653,137.55999755859378,3.3238050949674935,136.33000183105472,0.1456010004048871 11581,2018-05-02,134.75,137.8800048828125,134.58999633789062,135.41000366210938,2585000.0,-0.0045800039857486485,-5.714227882788902,-1.0819721339770367,10.494134729815016,33.277637851421005,6.377030441549749,10.340234096705956,20.07156384756297,23.272696723616775,22.299192918072183,3.290008544921875,-4.21749597933146,-9.089999389648426,-20.949929457140172,2.7699306778433197,-15.019964423394299,-3.160034355902553,12.219894509774804,33.161384828629394,-4.583762885573378,5.929965033745867,5,6.274993896484375,9.834999084472656,23.860000610351562,26.68000030517578,22.3699951171875,2,0.10953613734201073,2.497823487835997,135.3699951171875,-1.448665583662081,135.33000183105472,-3.50001430519653,137.55999755859378,0.10953613734201073 11582,2018-05-03,136.8699951171875,137.41999816894528,131.25999450683594,136.0,3716900.0,0.01573280235389607,5.25380694932861,-1.3181671059323994,19.46900516468051,30.630751236444127,2.7899260264425436,7.463244251604976,17.508650780178414,21.140075725417432,23.086973370996184,6.160003662109347,-4.85068287937284,-6.246504211425787,-17.94434188201714,5.451333459165568,-12.095423046721464,-0.3975853761301096,8.916707245867826,64.7059030582705,30.754032740698207,5.848918835295684,5,3.3349990844726562,6.6750030517578125,20.415008544921875,24.56000518798828,19.80999755859375,3,0.12069850852494435,-5.714227882788902,134.75,2.497823487835997,135.3699951171875,-1.448665583662081,135.33000183105472,0.12069850852494435 11583,2018-05-04,137.30000305175778,138.25,135.14999389648438,136.1199951171875,1934700.0,0.003141725359178338,1.0129897795898954,1.3563385716289837,22.057425629808336,28.60867499449941,0.9449118353763026,6.7417303775660855,16.56485688373448,20.69230962516886,23.036473195190744,3.100006103515625,-5.694289965016196,-5.41199645996096,-17.33612152921671,6.512128609294791,-11.374058994588836,0.5500660746669155,7.034028525675609,84.12258872083453,51.38219468506876,5.96206253462787,5,2.904991149902372,6.244995117187528,19.57249832153323,24.129997253417997,20.28999328613284,4,0.10371442037774026,5.25380694932861,136.8699951171875,-5.714227882788902,134.75,2.497823487835997,135.3699951171875,0.10371442037774026 11584,2018-05-07,140.22000122070312,141.77000427246094,139.27000427246094,140.0,1840900.0,0.02126728407897116,-1.976203451407811,0.1864404587950855,31.120518011827613,27.98660761145483,-3.226804418840203,3.800801903663057,13.087355298306221,17.775344440223307,22.64491341089568,4.470001220703153,-6.088892804351815,-2.3549980163574276,-14.329978689449689,9.619982656734834,-8.342488352903558,3.632492320188703,2.806626649670534,85.25212548491254,53.893845464231966,5.9874903365461325,5,-3.7050018310546875,2.8499984741210938,16.389999389648438,21.209999084472656,13.1199951171875,0,0.10148335190171176,1.0129897795898954,137.30000305175778,5.25380694932861,136.8699951171875,-5.714227882788902,134.75,0.10148335190171176 11585,2018-05-08,142.07000732421875,142.6999969482422,140.22000122070312,140.64999389648438,2189300.0,0.013193596401441798,-1.1754360134384494,6.454570675544458,34.52572315221687,28.28552101985155,-4.979676698791991,1.5631113962873826,10.65051819502537,15.943311178358755,22.593338292886827,2.4799957275390625,-6.569430872851058,-0.2079925537109375,-11.906867361841734,11.490882254419859,-6.05742995777635,5.641444850354475,-10.810012817382812,94.4930988673286,64.41057257215125,5.849437404065402,5,-5.0900115966796875,0.17498779296875,14.319995880126953,19.35999298095703,8.1099853515625,1,0.11599911929285667,-1.976203451407811,140.22000122070312,1.0129897795898954,137.30000305175778,5.25380694932861,136.8699951171875,0.11599911929285667 11586,2018-05-09,145.16000366210938,145.52999877929688,142.08999633789062,143.2100067138672,2332600.0,0.02174981472929005,1.5576348197015162,1.3732243020781845,44.41063915209828,29.216064258947448,-7.763648311092851,-1.5471384767763539,7.122580992081424,12.875387398718487,22.15959898729904,3.459991455078125,-6.832972868437707,2.844503784179693,-8.88790586299919,14.576913431358577,-3.0217010394097485,8.710708607769135,-13.671209106445303,97.40718285626909,64.32965156632383,5.866204823589444,5,-6.765007019042969,-2.915008544921875,10.827499389648438,16.269996643066406,3.589996337890625,2,0.0929318675533779,-1.1754360134384494,142.07000732421875,-1.976203451407811,140.22000122070312,1.0129897795898954,137.30000305175778,0.0929318675533779 11587,2018-05-10,146.61000061035156,147.5,144.5500030517578,145.47000122070312,2413800.0,0.009988956404392013,1.0205471219920048,0.5846159865409445,49.34234066856584,30.10330069560399,-8.495465333525004,-3.4621084661663986,5.329827860689818,11.496196210797734,22.56855312973834,2.9499969482421875,-6.2572931605857605,4.477000427246082,-6.841326029607785,15.79532688409995,-1.1821628011808514,10.136163655673016,-14.55955788574218,92.79353077084647,54.606109303139846,5.659163228426936,5,-7.230003356933594,-4.3650054931640625,6.435005187988281,12.805000305175781,1.17999267578125,3,0.07168675031090532,1.5576348197015162,145.16000366210938,-1.1754360134384494,142.07000732421875,-1.976203451407811,140.22000122070312,0.07168675031090532 11588,2018-05-11,147.32000732421875,149.0,146.14999389648438,146.80999755859375,2487000.0,0.0048428259389630135,-2.114731681286062,0.44737722691437676,52.42427097319364,32.851356822320156,-8.577428789610764,-4.61840031498491,4.409134294683213,10.839009839993253,23.04621136948004,2.850006103515625,-5.42933262928608,5.3200065612792855,-5.667760488978047,16.307773611536618,-0.17387696384938067,10.813890086407952,-14.342591163085928,82.7338806426572,39.35373137742442,5.493883525128664,5,-7.190010070800781,-5.615013122558594,5.724998474121094,12.094993591308594,-5.040008544921875,4,0.06353505896156553,1.0205471219920048,146.61000061035156,1.5576348197015162,145.16000366210938,-1.1754360134384494,142.07000732421875,0.06353505896156553 11589,2018-05-14,146.75,148.6199951171875,145.7899932861328,148.35000610351562,3483900.0,-0.003869177951941638,1.6448811374299446,-3.1372067975107707,72.68908202804131,37.39257105669415,-6.947770089697599,-4.4522961975899875,4.870320049214257,11.408443352833586,23.46621315975645,2.8300018310546875,-4.694109387139804,4.861499023437489,-5.870311895164036,15.593309942039014,-0.5044064358632738,10.227404482738251,-12.490777131757795,74.37357274689523,25.046111287789202,5.365905459300768,5,-6.620002746582031,-5.045005798339844,6.025001525878906,12.394996643066406,-2.399993896484375,0,0.07386709599925467,-2.114731681286062,147.32000732421875,1.0205471219920048,146.61000061035156,1.5576348197015162,145.16000366210938,0.07386709599925467 11590,2018-05-15,145.52999877929688,146.4499969482422,143.30999755859375,145.3300018310547,3135000.0,-0.008313466580600504,2.0784409056569904,-0.1249976158233039,68.68486615425397,43.85820788163181,-4.620954010077924,-3.707485984787013,5.828713245910876,12.613745104709977,24.242233326207867,3.44000244140625,-4.251758269600543,3.8224975585937386,-6.508262796097085,14.153257913284563,-1.3428826187516734,8.98787773593915,-10.091513740514046,49.78293224747932,-3.947345945866104,5.165380177345406,5,-5.400001525878906,-3.8250045776367188,7.095001220703125,13.464996337890625,-3.5200042724609375,1,0.053665894482951115,1.6448811374299446,146.75,-2.114731681286062,147.32000732421875,1.0205471219920048,146.61000061035156,0.053665894482951115 11591,2018-05-16,147.35000610351562,147.60000610351562,145.6199951171875,145.6199951171875,1887400.0,0.012506062938809404,-1.289015505653654,8.650186923018234,77.14286358569458,50.26641437285559,-4.990494749706102,-6.027101981124474,3.7315819282451628,10.791228729661611,24.970050367210675,2.07000732421875,-3.076852495657022,5.763504791259777,-4.220513822608439,15.747523405127993,0.7714954843256692,10.755514098193885,-10.826599867835426,71.00187717886833,12.014754906328747,4.992009306934112,5,-5.2750091552734375,-5.645011901855469,4.984992980957031,11.644989013671875,-4.1800079345703125,2,0.019205880251389473,2.0784409056569904,145.52999877929688,1.6448811374299446,146.75,-2.114731681286062,147.32000732421875,0.019205880251389473 11592,2018-05-17,146.80999755859375,148.10000610351562,145.41000366210938,147.3000030517578,4095700.0,-0.003664801646105831,1.5741507326368356,-0.2832383707597594,73.58488657461079,55.99168781116699,-3.232108417845467,-5.890712798977972,4.002142988375425,11.30177148872292,25.21134874152393,2.69000244140625,-2.0468480920745264,5.28799667358399,-4.534200998362564,15.110194345530545,0.37689783761072704,10.199095509557253,-9.288463821767976,61.51139715741486,-1.7035107471009354,4.911098835973276,5,-2.6749954223632812,-5.105003356933594,5.525001525878906,12.18499755859375,-7.160003662109375,3,0.013214375544362778,-1.289015505653654,147.35000610351562,2.0784409056569904,145.52999877929688,1.6448811374299446,146.75,0.013214375544362778 11593,2018-05-18,155.25,157.10000610351562,146.11000061035156,146.5,7788800.0,0.057489289433696245,-1.3064022876978598,-17.856942671192353,88.57471097266716,62.37548702903805,-9.89913610251861,-14.416971389898208,-4.716660744229699,2.8544172123071974,25.583786879933673,10.990005493164062,-0.2412226538421578,13.313499450683594,1.946800197074026,24.68019870429316,7.63014982387881,18.996849077488378,-16.810188962120293,86.58444556079058,16.017623508205517,5.6833496268047785,5,-6.589996337890625,-11.069999694824219,-3.1525001525878906,3.7449951171875,-15.600006103515625,4,-0.04805157303618157,1.5741507326368356,146.80999755859375,-1.289015505653654,147.35000610351562,2.0784409056569904,145.52999877929688,-0.04805157303618157 11594,2018-05-21,158.3300018310547,161.38999938964844,156.10000610351562,159.5,4922000.0,0.01983898119841987,1.1373723424259332,-0.13371407645089287,89.77820850589335,68.51465206833544,-11.331732647256757,-17.42227675611076,-8.266896615313613,-0.23458097157811153,26.033817590533015,6.1399993896484375,1.4860278488444862,15.779000854492182,2.3385684306758776,29.219433278308486,9.058784642584044,22.49921706640032,-18.02417128661139,83.07523645634915,8.425759449511915,6.720216211908149,5,-6.590003967285156,-12.0050048828125,-6.6450042724609375,0.6649932861328125,-18.949996948242188,0,-0.10137057327191779,-1.3064022876978598,155.25,1.5741507326368356,146.80999755859375,-1.289015505653654,147.35000610351562,-0.10137057327191779 11595,2018-05-22,155.08999633789062,159.41000366210938,154.89999389648438,158.33999633789062,2462000.0,-0.02046362316487116,-1.4848505229175775,2.777782125017932,82.30617776562764,72.72526746983868,-6.761679982231044,-13.539105059805934,-5.418741820815711,2.9802107481687017,25.28697528942966,4.510009765625,3.16530932788433,11.689995574951183,-2.6821464873816865,26.062137637284053,4.503924543784734,18.876066606117632,-12.254065532022707,60.575690011601644,-18.52359000265502,7.186071031166438,5,-2.7399978637695312,-8.764999389648438,-3.404998779296875,3.904998779296875,-15.669998168945341,1,-0.0692500515054244,1.1373723424259332,158.3300018310547,-1.3064022876978598,155.25,1.5741507326368356,146.80999755859375,-0.0692500515054244 11596,2018-05-23,156.5800018310547,156.69000244140625,153.0500030517578,153.72999572753906,2005000.0,0.009607360425219369,1.3713294498896598,-0.8769249549278846,81.94485181193488,76.3477687079908,-7.220739778683367,-14.298884145340764,-7.2039986404789715,1.4874509844742363,24.206122531000556,3.6399993896484375,4.6305821443555715,12.251000976562494,-3.0250161190308233,27.527018072155812,4.6129924287658355,19.889009524359153,-11.517582795133109,69.89988207378266,-10.564835875697582,7.638008547796661,5,-4.230003356933594,-10.2550048828125,-4.8950042724609375,2.4149932861328125,-16.779998779296903,2,-0.0930515209722591,-1.4848505229175775,155.08999633789062,1.1373723424259332,158.3300018310547,-1.3064022876978598,155.25,-0.0930515209722591 11597,2018-05-24,158.17999267578125,158.64999389648438,155.94000244140625,158.5399932861328,2426800.0,0.010218360109951474,8.344768619610113,-0.1263157331163199,82.60457048366308,79.7011353202652,-7.8303810650205605,-14.944193707175543,-9.050952108961098,-0.0870172780112739,22.88880691341338,2.709991455078125,6.047100825755422,12.758492279052746,-3.2180642368901147,28.735048794995606,4.77021402108133,20.74677053702416,-11.158263997412462,78.99210097963831,-0.9682021265460037,7.988278257971427,5,-5.829994201660156,-11.854995727539062,-7.1999969482421875,0.81500244140625,-17.019989013671875,3,-0.09489186497562718,1.3713294498896598,156.5800018310547,-1.4848505229175775,155.08999633789062,1.1373723424259332,158.3300018310547,-0.09489186497562718 11598,2018-05-25,159.0,159.38999938964844,157.57000732421875,157.6999969482422,2096700.0,0.00518401417491221,-1.3333496356433707,-3.6111134658585176,81.3836417045756,80.66719750654678,-7.620749299524846,-14.836276973719777,-10.093820182951845,-0.9004253301898189,21.961936672757844,1.8199920654296875,7.0674991387834325,12.50649948120116,-4.11326009889828,29.1262590613006,4.196619691151454,20.816379271250867,-10.254078836277642,71.34292039446,-7.6196789745259395,8.309879790049715,5,-6.650001525878906,-12.675003051757812,-8.60250473022461,-0.0050048828125,-18.759994506835938,4,-0.12169815159443786,8.344768619610113,158.17999267578125,1.3713294498896598,156.5800018310547,-1.4848505229175775,155.08999633789062,-0.12169815159443786 11599,2018-05-29,155.00999450683594,158.88999938964844,153.50999450683594,157.0399932861328,3350500.0,-0.025094374170843148,-1.1391674705593273,-1.5615338568259445,70.18086352445187,80.83341943656878,-2.610352218629174,-9.798683549513129,-6.515612820828437,3.0615483782625574,20.54903498400933,5.4900054931640625,7.80489016004131,7.532494354248058,-8.628340705517587,23.693329414013704,-0.5479231756347644,15.612911884130881,-4.746783956002446,30.817472751308156,-44.2729489850898,8.080417529882817,5,-1.6099929809570312,-8.68499755859375,-4.2324981689453125,3.9850006103515625,-15.309997558593722,1,-0.09909038871473663,-1.3333496356433707,159.0,8.344768619610113,158.17999267578125,1.3713294498896598,156.5800018310547,-0.09909038871473663 11600,2018-05-30,155.0800018310547,156.14999389648438,154.2100067138672,155.77999877929688,2870600.0,0.0004516310347695285,1.694450625721885,0.3448262902328658,67.07985470549383,79.71530733876868,-1.3222823378548867,-8.765781657617026,-6.864860016714488,2.9491016104815344,18.692404175995332,1.9399871826171875,8.456318439363969,6.617001342773449,-8.822878238453939,22.056880924000836,-1.1029384478402449,14.336941133387143,-3.4815766195634126,32.01892668556768,-38.585947748182704,7.719939790613697,5,-1.6800003051757812,-8.7550048828125,-4.3025054931640625,3.9149932861328125,-15.100006103515625,2,-0.10123804979926354,-1.1391674705593273,155.00999450683594,-1.3333496356433707,159.0,8.344768619610113,158.17999267578125,-0.10123804979926354 11601,2018-05-31,149.50999450683594,155.07000732421875,149.4600067138672,154.9199981689453,4754600.0,-0.03591699289690975,-1.0363055314011,7.7286103542234335,54.37272050425689,77.58062221984048,5.125323289653181,-2.1431775099132153,-1.6594035173087036,8.432991528838897,17.02861425699716,5.6199951171875,8.612206733339406,0.3089942932128906,-13.717363445622567,14.335352032048348,-6.704184576204852,7.322173162630634,11.8800048828125,0.5034021131824971,-64.51487954559427,7.013178869417734,5,4.2400054931640625,-3.18499755859375,-2.0349960327148438,6.825004577636719,-5.089996337890625,3,-0.06748710259252477,1.694450625721885,155.0800018310547,-1.1391674705593273,155.00999450683594,-1.3333496356433707,159.0,-0.06748710259252477 11602,2018-06-01,153.38999938964844,154.0399932861328,150.52999877929688,150.6999969482422,2655900.0,0.02595147498741368,-1.3168289907037176,-0.4972274714426738,58.353952053128886,74.22276011766955,2.544421395713101,-4.977275063542606,-5.803847831857269,4.475943058073369,14.872470179083189,4.529998779296875,9.076896096293382,3.3629989624023438,-9.503582635592295,16.229580560396982,-3.0702918365949756,9.796289761399663,7.7614001464843625,39.576994707823935,-22.24199894121506,6.433290798997317,6,2.035003662109375,-7.06500244140625,-6.789997100830078,2.2900009155273438,-8.839996337890625,4,-0.08859766863528507,-1.0363055314011,149.50999450683594,1.694450625721885,155.0800018310547,-1.1391674705593273,155.00999450683594,-0.08859766863528507 11603,2018-06-04,151.5399932861328,154.1199951171875,151.17999267578125,153.72999572753906,1737000.0,-0.012060799992678506,-1.020617691783336,-0.8141265627481679,56.3679678742363,70.51051115859656,4.260898302966467,-2.114138157945888,-4.036651172005435,6.165673131199782,12.808806382694426,2.94000244140625,9.2037894047142,0.8009933471679744,-10.591813235440014,12.193799929775963,-4.89540994413602,6.497396638471969,9.377578393554671,22.057138788745704,-36.596865356097766,5.696403291303996,6,2.8950119018554688,-5.214996337890625,-6.5424957275390625,2.94000244140625,-10.1199951171875,0,-0.06849670109476835,-1.3168289907037176,153.38999938964844,-1.0363055314011,149.50999450683594,1.694450625721885,155.0800018310547,-0.06849670109476835 11604,2018-06-05,154.4499969482422,154.57000732421875,151.91000366210938,152.3300018310547,1872200.0,0.01920287574920776,1.2542252337294557,-0.9680332209247234,61.348579673074184,68.18188914831283,0.8299102197780428,-4.114350078012194,-6.881945315757093,3.12122619074853,11.468466430663431,3.0300140380859375,9.60973514231759,2.999497222900402,-7.357587558305653,13.356582004106457,-2.1790451677026397,8.178039613503444,6.238423432128883,74.58893564610489,14.20089905601931,5.178542390603028,6,-0.024993896484375,-8.125,-10.314998626708984,0.029998779296875,-13.649993896484375,1,-0.0920038312453968,-1.020617691783336,151.5399932861328,-1.3168289907037176,153.38999938964844,-1.0363055314011,149.50999450683594,-0.0920038312453968 11605,2018-06-06,158.5500030517578,158.55999755859375,154.77999877929688,155.13999938964844,2468100.0,0.02654584774701929,1.2040856273466556,1.608495998157425,63.467989435561435,66.1289044398269,-3.048233927770525,-7.290183914615369,-11.040415682298033,-1.1309840333469765,10.443839583971748,4.1100006103515625,8.847527673718673,6.275503540039068,-3.5477612336815696,16.098768313759706,1.3638711531787635,11.187135926899373,1.9138490552831797,99.89017014405317,39.15746004403813,4.911632386860318,6,-4.125,-12.225006103515625,-14.525001525878906,-4.07000732421875,-20.970001220703097,2,-0.1188899762894493,1.2542252337294557,154.4499969482422,-1.020617691783336,151.5399932861328,-1.3168289907037176,153.38999938964844,-0.1188899762894493 11606,2018-06-07,158.64999389648438,160.30999755859375,157.6699981689453,158.44000244140625,2192300.0,0.0006306581066033434,-2.0171421595982144,0.061581005736582574,64.38986793781066,64.10504860139885,-3.1555581078574164,-6.669677908073481,-11.16087378337295,-1.4135222582385154,10.114784295301526,2.6399993896484375,7.628256243918287,5.700994873046881,-3.9157712646538982,15.31776101074766,0.8926118041964912,10.50937794189727,-9.189987182617188,83.02654530363121,21.467329665009515,4.808383068850383,6,-3.7649917602539062,-12.324996948242188,-15.6824951171875,-4.930000305175781,-22.379989624023438,3,-0.11768042160232972,1.2040856273466556,158.5500030517578,1.2542252337294557,154.4499969482422,-1.020617691783336,151.5399932861328,-0.11768042160232972 11607,2018-06-08,157.1199951171875,158.61000061035156,156.0500030517578,158.1300048828125,1390300.0,-0.009643862831127281,1.5989806825399284,-4.809766022380468,52.73151161235679,60.921478591152315,-2.0022951328745364,-4.544946940653716,-9.64762092826146,-0.04871864674564108,10.063622084406523,2.5999908447265625,6.732468691125547,3.645496368408203,-5.656248972124899,12.947241708941306,-1.0053763018583481,8.296369038674754,-7.44298858642577,65.06023290949688,6.3911526378506665,4.650872670266548,6,-2.2349929809570312,-10.794998168945312,-14.314998626708984,-3.4000015258789062,-19.1199951171875,4,-0.08082992198905004,-2.0171421595982144,158.64999389648438,1.2040856273466556,158.5500030517578,1.2542252337294557,154.4499969482422,-0.08082992198905004 11608,2018-06-11,156.67999267578125,157.75,155.38999938964844,156.8699951171875,1925100.0,-0.0028004229574859485,1.4204982941563116,0.18811941020062847,47.38840304595744,58.38898298243071,-2.1523352996663334,-3.5497619367110644,-9.35361653340604,0.22360933625935786,10.270203423764848,2.3600006103515625,5.716675237839638,2.7374946594238168,-6.1949851122337805,11.669974431081414,-1.7287452264049818,7.203734545252615,-6.790326324462882,56.78562475703994,1.1540330548114852,4.466239885828795,6,-1.7949905395507812,-8.409996032714844,-14.804996490478516,-6.0699920654296875,-17.469985961914034,0,-0.0774188804637238,1.5989806825399284,157.1199951171875,-2.0171421595982144,158.64999389648438,1.2040856273466556,158.5500030517578,-0.0774188804637238 11609,2018-06-12,157.58999633789062,158.60000610351562,156.5500030517578,156.5500030517578,2548600.0,0.005808039983716595,-2.9423390114001498,-5.473578541599743,54.2720378642731,56.965892222295075,-2.9702301705986827,-3.800894947957829,-10.28922135960832,-0.8579840009590498,10.480373049042239,2.0500030517578125,4.476378254846452,3.1054985046386605,-5.288680128545707,11.499677137823028,-1.0915908119535231,7.302587821230844,-7.491923362426746,50.813710287130185,-4.019298948479474,4.197089316592191,6,-2.7049942016601562,-7.2599945068359375,-15.71500015258789,-7.805000305175781,-17.28999328613284,1,-0.10260802426998616,1.4204982941563116,156.67999267578125,1.5989806825399284,157.1199951171875,-2.0171421595982144,158.64999389648438,-0.10260802426998616 11610,2018-06-13,153.33999633789062,157.91000366210938,152.92999267578125,157.91000366210938,2386100.0,-0.026968716915809376,1.179432387312187,-4.394266179556025,44.94065900551117,55.9178853891011,1.1253346184606414,1.12172192749847,-6.15406554674675,3.155330054681883,10.09160957565746,4.980010986328125,3.1275891673479634,-1.53500137329101,-8.829882681368105,5.759879934786085,-5.182442027329557,2.1124392807475374,-3.0376848707641386,5.555601501893908,-45.41467979914265,3.647440654038542,6,2.0800018310546875,-2.5349960327148438,-13.547496795654297,-3.5550003051757812,-16.16999816894534,2,-0.08177901125353138,-2.9423390114001498,157.58999633789062,1.4204982941563116,156.67999267578125,1.5989806825399284,157.1199951171875,-0.08177901125353138 11611,2018-06-14,150.17999267578125,153.89999389648438,150.00999450683594,153.00999450683594,3072100.0,-0.020607824035329902,-1.4542597076279549,0.6192554257095159,38.08816459475204,53.66613122705923,4.906324611571762,4.7480465994782435,-3.003890374017544,6.056911632899869,10.138175940712607,3.8899993896484375,2.2968807659159154,-4.836504364013678,-11.607802545649378,1.9347938176220225,-8.222153454831528,-1.4508552731958275,10.1300048828125,1.9767214918117135,-43.57153726193828,3.3856490908178434,6,4.980003356933594,1.5600051879882812,-10.567497253417969,-0.39499664306640625,-14.649993896484375,3,-0.08389926394475355,1.179432387312187,153.33999633789062,-2.9423390114001498,157.58999633789062,1.4204982941563116,156.67999267578125,-0.08389926394475355 11612,2018-06-15,148.75,150.1999969482422,145.69000244140625,148.57000732421875,5991000.0,-0.009521858739655276,1.9285806291800842,-0.0636016110682763,35.010251361418284,51.2930516145239,6.268071215422793,6.672957430841677,-1.6898441568741873,7.245006850398994,10.559557430212944,4.5099945068359375,1.5661095521417678,-6.36349716186524,-12.680124284795,-0.04687003893548081,-9.521810723330134,-3.2051836004003462,11.353997497558595,23.702530523479144,-17.81523753140345,3.1583135614648854,6,4.25,3.5999984741210938,-8.430004119873047,1.0349960327148438,-8.910003662109375,4,-0.08389913094143908,-1.4542597076279549,150.17999267578125,1.179432387312187,153.33999633789062,-2.9423390114001498,157.58999633789062,-0.08389913094143908 11613,2018-06-18,147.7899932861328,148.13999938964844,146.64999389648438,147.38999938964844,2947200.0,-0.006453826647846661,1.7090858648911083,2.2222787385554423,38.414644895656636,48.744836639255276,7.420550245762001,7.4261668093706135,-0.6675142961836968,7.940068764221849,10.571560853773043,2.100006103515625,1.6505923823380897,-6.950503540039051,-14.063966498366852,0.16295941828875016,-10.507235019202966,-3.3937720608751363,11.737444409179687,16.266384578108195,-25.505877940158577,3.556731479163905,6,5.2100067138671875,4.560005187988281,-6.977497100830078,1.8650054931640625,-6.4699859619140625,0,-0.06624259916690456,1.9285806291800842,148.75,-1.4542597076279549,150.17999267578125,1.179432387312187,153.33999633789062,-0.06624259916690456 11614,2018-06-19,142.27999877929688,145.0,141.5399932861328,145.0,3752500.0,-0.03728259528483879,1.5441214419549192,-6.800106813153277,32.51366723935732,45.30546750634371,12.318061306802974,12.302857093331852,4.920399620334365,13.157892929208828,10.220688964710277,6.25,1.1040944685486807,-11.65799789428712,-20.482077067724333,-2.8339187208499084,-16.070037481005727,-7.2459583075685146,16.693941505859385,4.520494954908768,-36.895702688055536,4.412039586718603,6,8.644996643066406,9.18499755859375,-1.3625030517578125,7.375,0.4499969482421875,1,-0.021577116191797252,1.7090858648911083,147.7899932861328,1.9285806291800842,148.75,-1.4542597076279549,150.17999267578125,-0.021577116191797252 11615,2018-06-20,144.35000610351562,144.85000610351562,140.8800048828125,142.64999389648438,2609600.0,0.014548828661642865,1.9407283495716257,-0.6250042073848018,42.205460614601506,42.840533359320474,8.964690058441477,9.89426576366543,2.7911707931722844,10.767103603001487,10.13532736957012,3.970001220703125,0.7941798216299958,-9.05099105834961,-18.834875373779113,0.7328932570798941,-13.942933216064347,-4.159048900634872,13.577897361699229,26.651337547669108,-19.11635053030969,4.891942157714747,6,5.394996643066406,6.784996032714844,-3.4325103759765625,5.30499267578125,-3.5500030517578125,2,-0.02805682632845563,1.5441214419549192,142.27999877929688,1.7090858648911083,147.7899932861328,1.9285806291800842,148.75,-0.02805682632845563 11616,2018-06-21,142.00999450683594,143.80999755859375,140.69999694824222,143.47000122070312,2784400.0,-0.016210678889764796,1.906543455474957,-0.8588213118874088,31.97085747936245,40.53379401120999,9.71804854141314,11.685904251077432,5.1596049494190765,12.806353820378433,10.437837855049512,3.650009155273409,-0.08900594537610118,-10.66250228881836,-21.55649366545768,0.231489087820961,-16.109497977138005,-5.215506600498713,14.554077071786736,13.789447985197109,-31.407984785721077,5.446995688319657,6,7.640007019042969,9.035003662109375,-1.092498779296875,7.6450042724609375,-3.8099975585937216,3,-0.03408208242454136,1.9407283495716257,144.35000610351562,1.5441214419549192,142.27999877929688,1.7090858648911083,147.7899932861328,-0.03408208242454136 11617,2018-06-22,143.1699981689453,145.36000061035156,142.8699951171875,143.67999267578125,2315000.0,0.008168464945990328,-3.486493917107705,0.34930969973767545,36.44316785444897,39.317656767709046,7.119870303882976,9.848679155233526,3.85349765910388,11.359978715153943,10.311726580445546,3.350006103515625,-1.4864844602307983,-8.751998901367188,-20.10680730614837,2.6028095034139938,-14.429403103757778,-3.074594698976597,11.807665946639304,33.198930244386396,-14.309033191856365,5.677404202390587,6,6.480003356933594,7.875,-1.2800025939941406,6.4850006103515625,1.6199951171875,4,-0.053363131154286814,1.906543455474957,142.00999450683594,1.9407283495716257,144.35000610351562,1.5441214419549192,142.27999877929688,-0.053363131154286814 11618,2018-06-25,139.64999389648438,141.9199981689453,138.64999389648438,141.72999572753906,3705200.0,-0.024586186473979144,1.6585328032055775,4.078478891781109,26.493026186638886,36.231099914638584,8.906767384652,12.484803596621731,7.192509784414426,14.603606874281411,10.282228195256156,4.5200042724609375,-3.14813792933964,-11.30450286865235,-23.393717293390097,0.7847115560853979,-17.349110081021223,-5.259895656283476,13.899903502365987,14.903114745524132,-27.97392155507527,6.044607212368874,6,8.6300048828125,10.370002746582031,3.2700042724609375,10.0050048828125,2.260009765625,0,0.001360561759473411,-3.486493917107705,143.1699981689453,1.906543455474957,142.00999450683594,1.9407283495716257,144.35000610351562,0.001360561759473411 11619,2018-06-26,139.64999389648438,141.1300048828125,138.72000122070312,140.02999877929688,1832500.0,0.0,-1.1517983651226158,0.1826944943696585,15.485764697162296,32.958333880377594,6.810562981470156,11.884387970817073,7.040023892366719,14.301591786693791,11.098813837137822,2.410003662109375,-4.209854486334706,-10.536502838134766,-23.463475805103883,2.3904701288343517,-16.999989321619324,-4.073016354650207,12.111915082082078,14.903114745524132,-19.904480826142258,6.463486483484565,6,6.625,10.370002746582031,6.770008087158203,10.0050048828125,2.44000244140625,1,0.011958564272994243,1.6585328032055775,139.64999389648438,-3.486493917107705,143.1699981689453,1.906543455474957,142.00999450683594,0.011958564272994243 11620,2018-06-27,139.3800048828125,143.33999633789062,139.1300048828125,140.92999267578125,2433700.0,-0.0019333263549728974,-3.107333194390687,4.0788628332797945,15.027266413295251,30.396011860215733,5.466992888464233,11.507879909609926,7.145765401737435,14.31107467307774,11.7546828924501,4.209991455078125,-5.144758967531914,-10.021492004394531,-23.588215005738334,3.5452309969492717,-16.804853505066433,-3.23813050372263,10.808474285904111,10.879437494741294,-17.092296500581014,6.783361500671902,6,5.044990539550781,10.099990844726562,9.65249252319336,10.274993896484375,3.9799957275390625,2,0.02403494566916642,-1.1517983651226158,139.64999389648438,1.6585328032055775,139.64999389648438,-3.486493917107705,143.1699981689453,0.02403494566916642 11621,2018-06-28,139.41999816894528,140.47999572753906,137.32000732421878,138.58999633789062,1619900.0,0.00028693704069260306,1.1423672354666157,-0.53548926954123,16.039930463050638,28.28819842706377,4.17972587591666,11.250004765386564,6.918615063467001,14.134942308847116,12.925951661085708,3.159988403320284,-6.536989966816321,-9.47699890136721,-23.758337592499316,4.804339789764896,-16.61766824693325,-2.3363295558011714,9.383862767103466,26.119310924656205,2.7217455116033022,7.14066934556605,6,3.3100051879883097,9.395004272460966,9.917499542236357,10.235000610351591,4.509994506835966,3,0.009898184628723605,-3.107333194390687,139.3800048828125,-1.1517983651226158,139.64999389648438,1.6585328032055775,139.64999389648438,0.009898184628723605 11622,2018-06-29,139.80000305175778,142.72000122070312,139.58000183105472,140.11000061035156,1906200.0,0.0027256124501739976,-7.373331705729726,-0.3734902104973354,17.538500543153802,25.968626832341236,2.6783055199006753,10.329255101701989,6.405847314679477,13.542025594446471,13.95855707285228,3.300003051757841,-7.373494342948931,-8.41749420166019,-23.08667310208591,6.25168469876553,-15.75208365187305,-1.0829047514473302,7.396118378634782,41.19601749947964,21.11211849921686,7.3345894502128655,6,1.5400009155273722,9.014999389648466,9.537494659423857,9.854995727539091,6.319992065429716,4,-0.01144496472523826,1.1423672354666157,139.41999816894528,-3.107333194390687,139.3800048828125,-1.1517983651226158,139.64999389648438,-0.01144496472523826 11623,2018-07-02,141.16000366210938,141.3300018310547,137.8800048828125,138.05999755859378,1867400.0,0.009728187272271205,1.0058107556643778,-10.000098444574695,18.941427045138298,24.460600144094673,0.3117191550396399,8.592269665323215,4.962901091947515,11.981885551163884,15.159456826841888,3.4499969482421875,-7.73099505964376,-6.538494110107422,-21.445291375181,8.368303154966156,-13.991892742644211,0.9149045224293673,4.65346179341887,63.78743099314097,45.62472593629861,7.453398632536789,7,0.18000030517578125,7.654998779296875,8.177494049072266,7.624992370605469,3.649993896484375,0,0.025715425969472516,-7.373331705729726,139.80000305175778,1.1423672354666157,139.41999816894528,-3.107333194390687,139.3800048828125,0.025715425969472516 11624,2018-07-03,140.24000549316406,142.0,139.86000061035156,141.8000030517578,1580700.0,-0.006517413892588753,1.1836823666796419,-0.5032240281154986,21.669582686826033,22.178835929897403,1.0190799922681606,8.846680652936726,5.81721235085854,12.818587085224237,16.458072836201424,2.1399993896484375,-7.925032100229487,-6.747992706298817,-21.65443811851233,8.158452705914698,-14.201215412405588,0.7052299998079548,4.384375823980861,48.50504149282913,27.560087987287346,7.453222706106757,7,1.0999984741210938,8.574996948242188,9.097492218017578,7.3799896240234375,-0.4100036621093466,1,0.011908143921362857,1.0058107556643778,141.16000366210938,-7.373331705729726,139.80000305175778,1.1423672354666157,139.41999816894528,0.011908143921362857 11625,2018-07-05,139.69999694824222,140.99000549316406,138.08000183105472,140.55999755859378,3014900.0,-0.0038506027079995286,2.383692769000194,0.5512833052936343,24.439053836689425,21.341968858489288,0.927673374740067,8.329124933522678,6.539551195682549,13.251035124570166,17.44276601849546,2.9100036621093466,-8.306577027543824,-6.3455009460448935,-20.54059954385872,7.849597651768931,-13.44305024495182,0.7520483528620332,3.901772009893051,44.073931742273345,19.873305052719537,7.097549298906917,7,1.6400070190429403,9.115005493164034,10.162502288818331,7.919998168945284,-2.649993896484432,3,0.01710808476634318,1.1836823666796419,140.24000549316406,1.0058107556643778,141.16000366210938,-7.373331705729726,139.80000305175778,0.01710808476634318 11626,2018-07-06,139.97999572753906,140.30000305175778,137.89999389648438,139.92999267578122,2059600.0,0.0020042862234319614,5.956369828177665,-0.05814304217458637,27.338515270206372,20.330340793573445,0.3681520496003543,6.934221673503032,6.452441773371163,12.795672422762948,18.17509807236459,2.400009155273409,-7.95260159946136,-5.132002258300787,-18.251834337151394,7.98782982054982,-11.69191829772609,1.4279137811245164,2.742326601847907,43.388273422574194,18.33462172906589,6.559916039425298,7,0.350006103515625,8.835006713867188,9.882503509521484,7.6399993896484375,-3.0699920654296875,4,0.024146342234439233,2.383692769000194,139.69999694824222,1.1836823666796419,140.24000549316406,1.0058107556643778,141.16000366210938,0.024146342234439233 11627,2018-07-09,144.4199981689453,145.77000427246094,140.3699951171875,140.8699951171875,2149800.0,0.03171883538308151,-1.3736288058915653,70.99572779977655,42.619376709343996,22.122157518318456,-4.331382234383227,1.574720126109014,2.314736135135405,8.170972844908164,18.81768113974095,5.790008544921875,-8.129045154258876,-0.056999969482433244,-11.896628723955104,11.782628784990237,-5.976814346718754,5.862814407753888,-7.099990844726534,82.88965515907627,54.38124379494326,5.919814377236329,7,-2.8749923706054688,4.3950042724609375,5.617500305175781,2.6749954223632812,-5.7700042724609375,0,-0.0033929199513688113,5.956369828177665,139.97999572753906,2.383692769000194,139.69999694824222,1.1836823666796419,140.24000549316406,-0.0033929199513688113 11628,2018-07-10,144.5500030517578,146.2899932861328,143.7899932861328,145.33999633789062,1531900.0,0.0009001861546931167,-1.164490154502639,-0.22253312873678827,56.50429999868838,26.679772551821355,-4.127249736374125,0.5158187761867339,2.45511892359832,7.8235368296390675,19.598336389690846,2.5,-7.745968491733265,0.67950439453125,-9.67805338083258,11.03706216989508,-4.499274493150665,5.858283282213165,-7.060995788574189,79.26113991710422,45.747219811710586,5.178778887681909,7,-2.7450027465820312,4.2649993896484375,6.3249969482421875,2.1049957275390625,-8.850006103515597,1,0.010861238549178864,-1.3736288058915653,144.4199981689453,5.956369828177665,139.97999572753906,2.383692769000194,139.69999694824222,0.010861238549178864 11629,2018-07-11,141.4199981689453,142.55999755859375,140.67999267578122,142.1699981689453,2396600.0,-0.021653440447813477,1.4575246833549789,0.949375156935082,42.085348532198786,29.68622612058841,-0.8043520670550777,2.500496654479633,5.896605781846745,10.659338334996335,20.45740104366205,3.870010375976591,-7.711042932431923,-1.64200057983399,-9.776167099121864,6.4921659394538835,-5.709083839477927,2.4250826798099467,-3.578951464843726,41.95476196105462,7.259947944145139,4.067083259643938,7,0.38500213623046875,7.3950042724609375,8.960002899169922,4.904998779296875,-4.0699920654296875,2,0.023971145761143564,-1.164490154502639,144.5500030517578,-1.3736288058915653,144.4199981689453,5.956369828177665,139.97999572753906,0.023971145761143564 11630,2018-07-12,140.8000030517578,142.7899932861328,140.58000183105472,141.80999755859375,1681700.0,-0.004384069616850339,-2.0482704915445886,1.3466593424479167,46.39669196164856,33.05919962043262,0.042747894207565196,2.2481199104601615,6.826011260216546,10.93654434346854,21.79620125815599,2.2099914550780966,-7.019725985589446,-1.634996032714838,-8.218851519512242,4.948859454082566,-4.92692377611354,1.656931710683864,-2.6209984843749794,34.56506991945032,-2.6595357596398372,3.291927743398706,7,1.2849960327148438,8.014999389648438,9.574996948242188,5.524993896484375,-0.2100067138671875,3,-0.0068892130659011785,1.4575246833549789,141.4199981689453,-1.164490154502639,144.5500030517578,-1.3736288058915653,144.4199981689453,-0.0068892130659011785 11631,2018-07-13,137.58000183105472,140.8300018310547,137.47999572753906,140.69999694824222,5103500.0,-0.022869326355905217,-1.0180715139258778,3.0891208774606818,35.17242830799918,35.01852492763767,3.3238343289731347,4.71763738241242,10.34437287163945,13.866118798005118,22.833867412112514,3.350006103515625,-6.117548225786095,-4.224997711181601,-10.0567991160801,1.6068036937168984,-7.14089841363085,-1.3090970087323512,8.709991455078097,1.135143373769747,-35.08682932395975,2.9159007024492554,7,4.304992675781222,11.235000610351534,12.794998168945284,8.744995117187472,2.949996948242159,4,-0.003852295190021615,-2.0482704915445886,140.8000030517578,1.4575246833549789,141.4199981689453,-1.164490154502639,144.5500030517578,-0.003852295190021615 11632,2018-07-16,136.27000427246094,137.94000244140622,135.41999816894528,137.6300048828125,3726400.0,-0.009521714937919756,1.5454643536964843,0.43589831370554405,39.84378080528626,37.34100867876522,4.559972966324324,5.317349404338586,11.875315844478052,14.917915633913367,23.30477186193038,2.5200042724609375,-5.168124735364188,-4.9109954833984375,-10.265043392950957,0.44305242615408247,-7.588019438174712,-2.2339715286221633,9.843789062500008,7.819746875245897,-29.814253753218075,2.6770239547762658,7,4.584991455078125,10.7449951171875,14.33499526977539,10.05499267578125,7.55999755859375,0,0.0046965536771306216,-1.0180715139258778,137.58000183105472,-2.0482704915445886,140.8000030517578,1.4575246833549789,141.4199981689453,0.0046965536771306216 11633,2018-07-17,138.0,138.11000061035156,134.3699951171875,134.72999572753906,2704800.0,0.012695352412847027,1.1432662501475597,-2.4044138271494124,45.50899745492965,39.98983254188785,2.6089506578124713,2.9685027690726997,10.377061086633688,12.904105604912814,23.85991031926166,3.7400054931640625,-4.23971483383005,-2.69150009155274,-7.229305110929488,1.8463049278240078,-4.960402601241128,-0.4225975818643519,7.686041528320317,43.11170632080071,2.494898980812337,2.2689025096883806,7,2.3299942016601562,8.485000610351562,12.604999542236328,8.324996948242188,4.6100006103515625,1,0.004710100699162112,1.5454643536964843,136.27000427246094,-1.0180715139258778,137.58000183105472,-2.0482704915445886,140.8000030517578,0.004710100699162112 11634,2018-07-18,139.21000671386722,139.49000549316406,137.3800048828125,137.80000305175778,2397700.0,0.008768164593240702,1.1421312719780645,0.43119321708050623,49.559818601486754,42.78102862686533,1.3829004511317748,1.5986720807388508,9.323499052395306,11.381227682173176,23.53641050342588,2.1100006103515625,-3.322518901896103,-1.3279937744140398,-5.847209014952767,3.191221466124688,-3.5876013946833893,0.9316138458553098,5.7970720297851415,57.48233550133865,12.562640178133393,2.2596076202693567,7,1.1199874877929403,7.274993896484347,12.367492675781222,7.114990234374972,1.969985961914034,2,-0.025213774846225556,1.1432662501475597,138.0,1.5454643536964843,136.27000427246094,-1.0180715139258778,137.58000183105472,-0.025213774846225556 11635,2018-07-19,140.30000305175778,141.3000030517578,138.14999389648438,138.3699951171875,2303400.0,0.00782987059350515,-1.6582239362352804,1.3687963985021865,52.16111050322488,45.53909476386739,0.4324413484298475,0.19995434715102078,8.346198446406532,9.962042139701424,22.936164757818446,3.1500091552734375,-2.47493704117565,-0.03549728393556961,-4.183187448663546,4.112192880792406,-2.1093423662995576,2.0383477984284184,4.068850674306674,85.57000209175038,36.69120011572057,2.0738450823639925,7,0.02999114990237217,5.839996337890653,12.307498931884794,6.024993896484403,4.459991455078153,3,-0.021026349850854165,1.1421312719780645,139.21000671386722,1.1432662501475597,138.0,1.5454643536964843,136.27000427246094,-0.021026349850854165 11636,2018-07-20,137.16999816894528,139.19000244140622,136.60000610351562,138.16000366210938,2832100.0,-0.022309371452100546,-1.4319332908281786,-0.5129541052298915,44.30981593066663,45.72692134401434,3.4888164960105144,3.1081222339664407,11.455236614641848,12.803267613419337,22.376513180409717,3.699996948242159,-1.8152962392003644,-2.9235023498535497,-7.221874871688698,1.3748701719815983,-5.072688610771138,-0.7743160889359615,6.598924040586553,40.40403817995622,-9.056355706895076,2.149186260917575,7,3.159996032714872,6.964996337890653,15.942501068115263,9.154998779296903,9.029998779296903,4,0.024932552413780007,-1.6582239362352804,140.30000305175778,1.1421312719780645,139.21000671386722,1.1432662501475597,138.0,0.024932552413780007 11637,2018-07-23,135.52999877929688,136.82000732421878,135.28999328613278,136.5,2789900.0,-0.011955962758186445,-1.1103464242118068,0.9797937762981177,37.96493938239448,43.66699238664835,4.174105413515832,4.370481727926972,13.008035178073754,14.185290412170389,22.273539827465882,1.8800048828125,-1.2999607566756026,-4.181501770019537,-8.68187043093269,0.31886689089361653,-6.431686100476128,-1.931317439562946,7.674987804694297,16.738850417799696,-29.632439585313463,2.2501843304565825,7,3.0499954223632812,6.754997253417969,17.919998168945312,10.794998168945312,10.970001220703125,0,0.03689220132099491,-1.4319332908281786,137.16999816894528,-1.6582239362352804,140.30000305175778,1.1421312719780645,139.21000671386722,0.03689220132099491 11638,2018-07-24,139.83999633789062,141.99000549316406,135.33000183105472,136.8699951171875,5146300.0,0.0318010595249274,-1.201658545443551,-3.0618530753500077,49.253157308460416,44.463415584010754,-0.9770108658611889,0.07952585518040678,8.636232308897661,9.704586243750782,21.09160903754451,6.660003662109347,-0.7901859282596604,0.11899566650390625,-4.381628476237239,4.619619809245052,-2.131316404866652,2.3693077378744647,2.834890758092314,67.91036958086246,20.908078125590322,2.25031207137057,7,-1.2600021362304688,1.4150009155273438,12.835002899169922,6.4850006103515625,6.1500091552734375,1,0.028532648724640675,-1.1103464242118068,135.52999877929688,-1.4319332908281786,137.16999816894528,-1.6582239362352804,140.30000305175778,0.028532648724640675 11639,2018-07-25,141.32000732421875,142.47000122070312,136.14999389648438,139.58000183105472,4371300.0,0.010583602868180941,2.1287216965988707,0.5858601946136914,52.92209490058394,45.188460355003585,-2.7632862261012576,-1.3375329802420879,7.128715428482423,8.11662681259105,19.807767914108734,6.32000732421875,-0.9174080874851427,1.5155059814453011,-3.0411898903655015,6.072201853256104,-0.7628419544601002,3.7938539173507024,-6.95001220703125,83.98338961510923,35.0983309099537,2.2783479359053977,7,-2.9000091552734375,-0.9900131225585938,11.354991912841797,5.0049896240234375,2.0,2,0.00912817166201596,-1.201658545443551,139.83999633789062,-1.1103464242118068,135.52999877929688,-1.4319332908281786,137.16999816894528,0.00912817166201596 11640,2018-07-26,142.72999572753906,144.2100067138672,141.32000732421875,141.9499969482422,3585300.0,0.009977273777558526,-1.833363252849834,0.4482737453193447,54.76603018753763,47.36552723050785,-4.325597443488448,-2.6179014777016505,5.7463685106539515,6.538252093410108,18.90451613710158,2.8899993896484375,-1.409608288188366,2.7579948425292855,-1.975841150485678,7.491830835544249,0.3910768460218037,5.124912839036767,-8.198000488281252,83.40797356059548,32.43022487264942,2.3669179965074885,7,-3.4399948120117188,-2.4000015258789062,8.46500015258789,3.595001220703125,1.07000732421875,3,-0.010859686808347258,2.1287216965988707,141.32000732421875,-1.201658545443551,139.83999633789062,-1.1103464242118068,135.52999877929688,-0.010859686808347258 11641,2018-07-27,140.8000030517578,143.85000610351562,139.63999938964844,143.85000610351562,2321400.0,-0.013521983700367057,1.7606573779923456,-3.9102664423490747,43.12833025724444,47.73047716961432,-2.1130201314284136,-0.6105231901863704,7.623472643446746,8.271437995186261,17.797491559139893,4.2100067138671875,-1.4224585977887045,0.7590019226074105,-3.9811818437036663,5.499185688918487,-1.611089960548128,3.129093805762949,-5.880887353515618,61.771316940993856,14.217589132096002,2.3700918831555455,7,-1.5100021362304688,-0.47000885009765625,9.639999389648438,5.524993896484375,0.899993896484375,4,0.0281249387020428,-1.833363252849834,142.72999572753906,2.1287216965988707,141.32000732421875,-1.201658545443551,139.83999633789062,0.0281249387020428 11642,2018-07-30,138.19999694824222,142.6199951171875,137.85000610351562,141.69000244140625,2994500.0,-0.018465952039502742,-1.276851362916295,1.144262951196929,38.97950947305535,47.004978504961606,0.8823326440039807,1.9641725900837912,10.15669621156917,10.667260365269755,17.336936569909543,4.769989013671875,-1.5752889228080278,-1.7610038757323991,-6.57179417084032,3.049786419375522,-4.166399023286374,0.6443912718215756,-2.9092456093750343,32.31974706165383,-10.75958728280824,2.4053951475539677,7,1.550003051757784,2.1299972534179403,12.147502899169893,8.124999999999972,6.680007934570284,0,0.05788712139404817,1.7606573779923456,140.8000030517578,-1.833363252849834,142.72999572753906,2.1287216965988707,141.32000732421875,0.05788712139404817 11643,2018-07-31,144.7899932861328,145.75,140.0,140.13999938964844,4856500.0,0.04768448974972572,-1.3326606663117626,-1.3323743775167234,55.22156223195449,47.63406113056913,-5.188880161908287,-4.574465546579631,3.3030286275013907,3.858871639138954,16.32478643973759,7.550003051757784,-1.0461755959295829,4.647492980957026,-0.6071853288289901,9.902171290743041,2.0201538260640177,7.274832135850033,-9.14247173226562,89.99993642175266,44.84598579738392,2.6273391548930123,7,-4.269996643066406,-4.459999084472656,5.557506561279297,1.535003662109375,0.3100128173828125,1,0.011810254804611287,-1.276851362916295,138.19999694824222,1.7606573779923456,140.8000030517578,-1.833363252849834,142.72999572753906,0.011810254804611287 11644,2018-08-01,141.91000366210938,144.9600067138672,141.22000122070312,143.60000610351562,2198500.0,-0.019890805701827885,-1.4364798504940457,-0.3634418622966312,51.60729965262266,47.57252659161333,-2.1072151755515733,-1.6474126660367006,5.7811520883668095,6.391810479338687,15.433390136812447,3.7400054931640625,-0.5802701061066955,1.6840034484863224,-3.6299390035665624,6.997945900539207,-0.9729677775401058,4.340974674512751,-5.6563334014742,51.39241386503494,4.696666713810103,2.6569712260264398,8,-1.3900070190429688,-1.5800094604492188,7.239994049072266,4.4149932861328125,5.720001220703125,2,0.02875062874897294,-1.3326606663117626,144.7899932861328,-1.276851362916295,138.19999694824222,1.7606573779923456,140.8000030517578,0.02875062874897294 11645,2018-08-02,142.08999633789062,143.97999572753906,140.35000610351562,140.89999389648438,1343200.0,0.0012683579109040721,-2.17032703430262,-0.7041424392357976,57.16100046178586,49.00043598395992,-2.2424084281605587,-1.7277548795645146,5.297550211761347,5.924562122822067,14.26577197691056,3.6299896240234375,-0.30963045738241135,1.7444961547851676,-3.626823845377146,7.115816154947481,-0.9411638452959892,4.430156154866324,-5.266546292893565,53.67080392634055,1.1618825379588245,2.6856600000811532,8,-1.5699996948242188,-1.7600021362304688,6.057498931884766,4.2350006103515625,6.5200042724609375,3,0.008656562868811335,-1.4364798504940457,141.91000366210938,-1.3326606663117626,144.7899932861328,-1.276851362916295,138.19999694824222,0.008656562868811335 11646,2018-08-03,143.36000061035156,144.0,142.00999450683594,142.14999389648438,1873700.0,0.008938027343183608,-1.6711384653196653,1.0168102785043853,61.271860835881355,51.59009392323624,-2.840758059633856,-2.8791707917699796,3.6843998555341386,4.415041742708013,13.003404465433086,1.9900054931640625,-0.16684219515599352,2.8455001831054574,-2.687653876087296,8.37865424229821,0.07892315350906642,5.612077212701848,-6.000957568054332,69.74681979549344,11.106453224536523,2.7665770295963785,8,-2.8199996948242188,-3.0300064086914062,3.5924949645996094,2.964996337890625,5.2400054931640625,4,0.0030692134454028963,-2.17032703430262,142.08999633789062,-1.4364798504940457,141.91000366210938,-1.3326606663117626,144.7899932861328,0.0030692134454028963 11647,2018-08-06,143.92999267578125,144.86000061035156,142.77999877929688,142.94000244140625,1472900.0,0.003975949100188059,-2.1755812328192703,0.8181692076823163,59.78870415559244,52.76071023958424,-2.339978510669937,-3.6762376931714016,2.719229756426529,3.6241399756756323,12.991932357746633,2.0800018310546875,-0.1427567144031059,3.4399925231933537,-2.0242585724730873,8.904243618859795,0.7078669753601332,6.172118071026574,-6.067492216021861,68.34769870923914,7.4232031881198,2.7321255478332147,8,-2.9799957275390625,-3.5999984741210938,1.8425102233886719,2.3950042724609375,3.850006103515625,0,-0.01549361384713177,-1.6711384653196653,143.36000061035156,-2.17032703430262,142.08999633789062,-1.4364798504940457,141.91000366210938,-0.01549361384713177 11648,2018-08-07,146.1199951171875,147.3800048828125,144.50999450683594,144.50999450683594,1549900.0,0.015215747605431318,-2.565228929136694,1.6262792848335388,61.04891941625202,53.66369074132514,-3.9621434738540984,-6.052926203141055,0.12491425463926475,1.23345984157055,13.270222666424464,3.45001220703125,0.4202203561146405,5.551495361328136,-0.19610214461812348,11.299092867274396,2.6776966083550064,8.425294114301266,-7.784244685013675,82.07667162993415,19.860977781873686,2.8737987529731273,8,-3.5049896240234375,-5.2449951171875,-1.0424919128417969,0.2050018310546875,2.75,1,-0.008486109196626623,-2.1755812328192703,143.92999267578125,-1.6711384653196653,143.36000061035156,-2.17032703430262,142.08999633789062,-0.008486109196626623 11649,2018-08-08,144.80999755859375,146.32000732421875,144.1699981689453,145.92999267578125,2329000.0,-0.00896521764556002,1.2631384516543527,-0.695648877389516,57.16100046178595,53.929798549574954,-2.352410224156017,-4.717821718557616,1.1356698895874047,2.2647854389572046,12.942178417361061,2.1500091552734375,1.3329623856766375,4.071997833251942,-1.9735540844236539,10.117549750927537,1.049221874414144,7.09477379208974,-5.750706770368822,63.442279225035705,4.008045902882003,3.022775958837799,8,-2.1949920654296875,-3.93499755859375,0.2675056457519531,1.5149993896484375,2.9499969482421875,2,0.002002683169748165,-2.565228929136694,146.1199951171875,-2.1755812328192703,143.92999267578125,-1.6711384653196653,143.36000061035156,0.002002683169748165 11650,2018-08-09,139.83000183105472,143.9600067138672,138.64999389648438,143.5500030517578,3782500.0,-0.0343898612768363,1.339208292161568,3.321444141689348,53.989211741316225,55.13656315891626,2.4283252954831482,0.19581760001895532,5.7501290972075765,7.003778834686756,12.786297276447003,6.160003662109375,1.531484660214545,-0.8594978332519361,-6.918503937163223,5.199508270659351,-3.8890008852075937,2.1700052187037215,7.550003051757784,13.516683271284824,-46.32849651696743,3.029503051955649,8,2.7850036621093466,1.044998168945284,5.247501373290987,6.494995117187472,9.209991455078097,3,0.05578204211984428,1.2631384516543527,144.80999755859375,-2.565228929136694,146.1199951171875,-2.1755812328192703,143.92999267578125,0.05578204211984428 11651,2018-08-10,137.05000305175778,139.32000732421878,135.8699951171875,139.0,2413100.0,-0.019881275426541056,1.6640901619544937,0.5241925560104139,52.204184753675165,56.605971523429574,5.163436799182307,3.092635363630592,8.30431641333351,9.516818026006746,12.255674738250296,3.960006713867216,1.4314338853005495,-3.612996673584007,-9.733588319853396,2.507594972685382,-6.6732924967186875,-0.5527008504493267,10.155401611328159,10.252015059921272,-52.77193921648988,3.06029582313469,8,4.574996948242216,3.824996948242216,8.027500152587919,9.274993896484403,11.989990234375028,4,0.08434875812609843,1.339208292161568,139.83000183105472,1.2631384516543527,144.80999755859375,-2.565228929136694,146.1199951171875,0.08434875812609843 11652,2018-08-13,136.91000366210938,137.33000183105472,135.61000061035156,137.0,2155200.0,-0.0010215205146367756,3.586669921874728,0.04615204037716588,45.16661850569423,55.4887555538451,5.700696400403643,3.4604598796488517,8.08713850019359,9.417309819097511,11.37341445305399,1.7200012207031534,1.1328790680493626,-3.7849960327148438,-9.814902035604206,2.2449099701745183,-6.799949034159511,-0.7700430312701769,9.841984619140618,11.045051655584494,-49.23914211659242,3.0149530014446784,8,4.584999084472656,3.964996337890625,7.662498474121094,9.414993286132812,15.479995727539062,0,0.08538457474778038,1.6640901619544937,137.05000305175778,1.339208292161568,139.83000183105472,1.2631384516543527,144.80999755859375,0.08538457474778038 11653,2018-08-14,138.64999389648438,139.6300048828125,137.47999572753906,137.58999633789062,2808800.0,0.012709007288242091,-2.3593925088811005,-11.77822990844354,45.63294386832195,54.82493824447836,3.350494619198855,1.8674051838465289,6.062465930132078,7.548805889794352,10.063913093937792,2.720001220703125,1.4055468954862533,-2.077505493164068,-8.053013243875398,3.8980022575472617,-5.065259368519719,0.9102483821915826,7.433475124511716,28.384606726685487,-27.707894688852615,2.9877538753556587,8,2.8450088500976562,2.225006103515625,6.530010223388672,7.6750030517578125,15.420013427734375,1,0.06584929884402979,3.586669921874728,136.91000366210938,1.6640901619544937,137.05000305175778,1.339208292161568,139.83000183105472,0.06584929884402979 11654,2018-08-15,135.69999694824222,137.41999816894528,132.83000183105472,137.25999450683594,2563100.0,-0.021276574670783033,3.8829621453153265,-1.4716991996314581,39.05324094094258,52.81296496438465,5.952984798389565,4.786357188645951,8.593819318890354,10.408992780017087,9.365862633264264,5.819992065429659,1.9934198282929856,-4.852001953124983,-11.209157548844814,1.5051536425948484,-8.030579750984884,-1.6734241552650815,9.755063968115195,25.78610833872584,-25.741975441057775,3.178577797859912,8,4.405006408691378,4.405006408691378,9.6100044250488,10.624999999999972,17.110000610351534,2,0.09705230998618597,-2.3593925088811005,138.64999389648438,3.586669921874728,136.91000366210938,1.6640901619544937,137.05000305175778,0.09705230998618597 11655,2018-08-16,137.35000610351562,138.1199951171875,136.36000061035156,137.44000244140622,2996000.0,0.012159242390423541,1.427609285879654,0.057690050471441025,44.580584264018015,50.95837867862207,3.978255700756904,3.060946282465636,6.40353265810495,8.592592004316572,9.04539981794875,2.419998168945284,1.5178762795854368,-3.054492950439453,-9.571158410198109,3.4621725093192026,-6.312825680318781,0.20383977943987475,7.095050086017579,66.47062123439046,15.567452716159664,3.2583327298793248,8,2.7549972534179688,2.7549972534179688,7.959995269775391,8.974990844726562,14.199996948242188,3,0.07579168504349898,3.8829621453153265,135.69999694824222,-2.3593925088811005,138.64999389648438,3.586669921874728,136.91000366210938,0.07579168504349898 11656,2018-08-17,140.58999633789062,142.38999938964844,132.32000732421878,134.17999267578122,8811200.0,0.023589298073515508,1.0119844637935604,-71.22516107157249,53.68032440596608,50.279669817552474,0.33974708465149206,0.09519132155421062,2.6465510390770532,5.222202412618827,8.065873855811706,10.069992065429659,1.4462643378709572,0.014497375488275566,-6.321789189118732,6.350783940095283,-3.1536459068152283,3.1826406577917794,2.9258555029643105,82.1250797412519,27.67859251967421,3.168143282303499,8,-0.739990234375,-0.739990234375,4.860004425048828,5.7350006103515625,10.699996948242188,4,0.060103827927654674,1.427609285879654,137.35000610351562,3.8829621453153265,135.69999694824222,-2.3593925088811005,138.64999389648438,0.060103827927654674 11657,2018-08-20,140.52999877929688,142.1699981689453,139.74000549316406,141.61000061035156,3509600.0,-0.00042675553137905275,1.2090873150736237,-0.16848692886694555,41.788740124270504,48.139649896221194,-0.14892463725263383,0.5786503091731845,2.2275247736650954,5.160985678806924,6.799901436761358,2.42999267578125,1.13488308427398,-0.29550018310547443,-6.171418986167282,5.580418619956333,-3.2334595846363925,2.6424592184254436,1.8662686098944334,81.52927432051357,30.275519636935513,2.9379594015309074,8,-1.209991455078125,-0.67999267578125,4.819999694824219,5.7949981689453125,11.790008544921875,0,0.06055642624889601,1.0119844637935604,140.58999633789062,1.427609285879654,137.35000610351562,3.8829621453153265,135.69999694824222,0.06055642624889601 11658,2018-08-21,143.8300018310547,144.38999938964844,140.69999694824222,140.72999572753906,1945200.0,0.02348255234058949,-1.3354418766357548,-2.8703711552861724,53.64188229764283,47.748636766871954,-4.255427708470478,-2.5371878566834027,-1.5088474478851026,1.6964130637046537,6.589465629360683,3.8600006103515625,0.6229305331645492,2.8050025939941463,-3.1995626574383778,8.80956784542667,-0.19728003172212993,5.8072852197104226,-11.509994506835909,95.36041485729166,42.301474456069116,3.002282625716265,8,-5.474998474121094,-3.9799957275390625,0.1049957275390625,2.4949951171875,7.3899993896484375,1,0.05951468712799213,1.2090873150736237,140.52999877929688,1.0119844637935604,140.58999633789062,1.427609285879654,137.35000610351562,0.05951468712799213 11659,2018-08-22,142.61000061035156,144.2100067138672,142.57000732421875,143.75,1277900.0,-0.008482244352163493,-1.688554525783898,-0.3677410145598094,50.9489136457675,47.41082586736654,-3.777565720607072,-1.2812802899562143,-0.7777255309960083,2.7989647512993656,6.476641436176653,1.6399993896484375,0.07562491981872199,1.5205017089843693,-4.524980532488172,7.565983950456911,-1.5022394117519013,4.54324282972064,-10.048593444824178,85.25269304529976,30.93806137722318,3.0227411207362653,8,-4.254997253417969,-2.7599945068359375,0.7974967956542969,3.714996337890625,7.720001220703125,2,0.08035906784110436,-1.3354418766357548,143.8300018310547,1.2090873150736237,140.52999877929688,1.0119844637935604,140.58999633789062,0.08035906784110436 11660,2018-08-23,141.17999267578125,142.30999755859375,139.89999389648438,142.2100067138672,1414700.0,-0.010027402906178207,2.9187187534890646,0.9035215697822275,46.04497580793844,46.726469317840234,-2.3869349133813103,0.028091620972503506,0.27371781509299353,4.082535658233155,6.94930190141628,2.7100067138671875,-0.7875124988351274,0.1679939270019588,-5.828481311183509,6.164469165187427,-2.8302436920907894,3.166231546094707,-8.382013665771439,73.4050635951854,20.173255970956163,2.9982376190927345,8,-2.8249893188476562,-1.329986572265625,2.2275047302246094,6.700004577636719,9.680007934570312,3,0.08237714609831936,-1.688554525783898,142.61000061035156,-1.3354418766357548,143.8300018310547,1.2090873150736237,140.52999877929688,0.08237714609831936 11661,2018-08-24,144.75999450683594,144.85000610351562,141.27999877929688,141.82000732421875,1945400.0,0.025357713676017246,1.2884586228988668,-2.8543175858850716,51.35754341917757,47.414349863782824,-5.317447728178053,-3.4151212961143074,-3.5491819033940715,0.4468006085563161,6.890727844162164,3.670013427734375,-1.3785865989166552,3.5499961853027457,-2.6741943306718383,9.77418670127733,0.4379009273154679,6.662091443290024,-11.730175089233342,98.23852082331757,44.980605697201874,3.112095257987288,8,-6.17498779296875,-4.9099884033203125,-1.5249977111816406,3.1200027465820312,10.060012817382812,4,0.04690528324523546,2.9187187534890646,141.17999267578125,-1.688554525783898,142.61000061035156,-1.3354418766357548,143.8300018310547,0.04690528324523546 11662,2018-08-27,146.1999969482422,147.27999877929688,145.25999450683594,145.25999450683594,1902500.0,0.00994751655187609,-3.297870268164405,0.3197301154794343,50.13414126817867,47.914482908211355,-5.924060119559954,-4.453380930664167,-5.174257315254181,-1.0853561487084562,6.64319910268663,2.5200042724609375,-1.4665944658021886,4.58999862670899,-1.8444085398373886,11.024405793255369,1.3727950434357865,7.807202209982194,-12.697370063203067,85.3658385298642,34.27637024676838,3.2172035832731907,8,-6.399993896484375,-6.3499908447265625,-3.9675025939941406,1.6800003051757812,12.010009765625,0,0.03481529715553,1.2884586228988668,144.75999450683594,2.9187187534890646,141.17999267578125,-1.688554525783898,142.61000061035156,0.03481529715553 11663,2018-08-28,146.5,148.5,145.77000427246094,147.13999938964844,1535200.0,0.002052004500820992,-1.6000072661217075,-0.6808486461918057,52.9330138573756,49.45667989892614,-5.580262165992963,-4.86830661044246,-5.628714458829876,-1.3817000958594576,7.186377201619881,2.7299957275390625,-1.2415987231786687,4.804501342773449,-1.8495219169702182,11.458524602517116,1.4774897129016153,8.131512972645282,-12.17073080130541,76.74420255140967,26.09296393996324,3.327011629871831,8,-6.089996337890625,-6.089996337890625,-6.0675048828125,1.3799972534179688,11.80999755859375,1,0.03972701245200505,-3.297870268164405,146.1999969482422,1.2884586228988668,144.75999450683594,2.9187187534890646,141.17999267578125,0.03972701245200505 11664,2018-08-29,145.99000549316406,146.99000549316406,145.6699981689453,146.86000061035156,1687800.0,-0.0034811911729415446,1.3362860537971264,1.359368667000453,62.65407680550867,51.46484573686954,-3.8634082396945075,-4.255139492733207,-5.104653965155478,-0.8321748751931182,7.750245594088895,1.32000732421875,-0.6907377871920346,4.090506744384754,-2.8358058181395904,11.016819306909099,0.6273504631225819,7.553663025646927,-10.527077830365045,70.81403807597452,14.82666295178521,3.4631562812621723,8,-5.5800018310546875,-5.5800018310546875,-6.072509765625,1.8899917602539062,10.409988403320312,2,0.03582434091889919,-1.6000072661217075,146.5,-3.297870268164405,146.1999969482422,1.2884586228988668,144.75999450683594,0.03582434091889919 11665,2018-08-30,143.32000732421875,146.16000366210938,142.9199981689453,145.6300048828125,1491800.0,-0.018288910668410985,-1.0835941869707288,2.6551845096113373,62.938517082226916,52.49353381200963,-0.28777054148491743,-1.568695010619365,-2.5180581439851153,1.7815955159614987,7.918059015909479,3.2400054931640625,-0.3012047915480025,1.3590080261230355,-5.5962094182901865,8.314225470536257,-2.1186006960835755,4.8366167483296465,-6.814113874443649,28.25496121901219,-32.1330506698113,3.4776087222066057,8,0.7999954223632812,-2.910003662109375,-3.9450111389160156,4.559989929199219,10.5,3,0.04891148582610594,1.3362860537971264,145.99000549316406,-1.6000072661217075,146.5,-3.297870268164405,146.1999969482422,0.04891148582610594 11666,2018-08-31,143.8000030517578,144.16000366210938,142.19000244140625,142.6300048828125,1181300.0,0.003349118776230675,1.0846580496193374,-0.5064932491346739,64.02116730705578,54.96380349898577,-0.2956305117553768,-2.122877743700286,-3.002161093522716,1.3050739160827618,8.10222367540258,1.970001220703125,0.6528382136760342,1.8170036315918026,-5.159596899317506,8.793604162501111,-1.6712966338628519,5.305303897046457,-6.334581077964714,25.515075012332783,-39.41609234429352,3.488300265454653,8,0.399993896484375,-3.3899993896484375,-3.9900054931640625,4.079994201660156,6.649993896484375,4,0.049095948600589745,-1.0835941869707288,143.32000732421875,1.3362860537971264,145.99000549316406,-1.6000072661217075,146.5,0.049095948600589745 11667,2018-09-04,141.6999969482422,143.67999267578125,140.99000549316406,143.3699951171875,1698900.0,-0.014603658268072306,1.349340671788482,-1.427351096156605,56.11713213201267,55.23883125836019,2.2213967873992715,-0.20923067114324567,-0.9681452549581877,3.302970310401463,8.609596151635023,2.80999755859375,1.2843136091679526,-0.17150268554686932,-7.088106654668252,6.745101283574513,-3.629804670107575,3.286799299013836,-3.351808732352538,9.45395438614314,-57.617433670180375,3.458301984560693,9,2.5,-1.2899932861328125,-1.8899993896484375,6.180000305175781,5.760009765625,1,0.09259005404755816,1.0846580496193374,143.8000030517578,-1.0835941869707288,143.32000732421875,1.3362860537971264,145.99000549316406,0.09259005404755816 11668,2018-09-05,144.8800048828125,145.08999633789062,141.02999877929688,141.02999877929688,2232100.0,0.022441834883961675,-1.109086297232813,-2.3053954040842433,68.24324529212731,57.16042366351129,-0.8873155940728168,-3.6753350183315945,-4.065074440751971,0.04277840185582704,8.533552879295511,4.05999755859375,1.4327881410692385,3.070504760742182,-3.7065728718877438,9.847582393372107,-0.31803405557278097,6.459043577057145,-5.719671724194029,64.83332316080728,-7.152194719109843,3.388538816314958,9,-0.6800079345703125,-4.470001220703125,-4.840007781982422,2.9999923706054688,1.589996337890625,2,0.09200718789205431,1.349340671788482,141.6999969482422,1.0846580496193374,143.8000030517578,-1.0835941869707288,143.32000732421875,0.09200718789205431 11669,2018-09-06,145.10000610351562,146.14999389648438,144.16000366210938,144.99000549316406,1446700.0,0.0015185064418039573,-1.248571108371624,0.02857154180901575,66.32953310570548,59.414263363263174,-0.8012221520404523,-4.081770000260519,-4.197727575443935,-0.24097439127504572,8.619853633033191,1.989990234375,2.0417516042486454,3.27600555419923,-3.5292857367290935,10.081296845127554,-0.1266400912649317,6.678651199663392,-5.192499597586618,79.49713860711113,6.5325431139324195,3.4026456454641556,9,-0.35500335693359375,-4.69000244140625,-4.675010681152344,2.7799911499023438,3.3199920654296875,3,0.09104059889324878,-1.109086297232813,144.8800048828125,1.349340671788482,141.6999969482422,1.0846580496193374,143.8000030517578,0.09104059889324878 11670,2018-09-07,147.6300048828125,148.35000610351562,144.02000427246094,145.10000610351562,3136300.0,0.01743624171519298,1.1813604532281745,22.999861284505478,65.29105684590094,60.96243152178799,-2.5927215410211772,-6.321559993388064,-6.600474649036016,-2.8233745281225993,8.504963464058804,4.3300018310546875,2.1137309472235586,5.416004180908203,-1.7903322623689633,12.62234062418537,1.81283595926962,9.019172402546786,-7.035098897357813,90.217375529963,17.650958799882687,3.603168221638583,9,-2.8850021362304688,-7.220001220703125,-7.205009460449219,0.24999237060546875,0.8199920654296875,4,0.05940519354878715,-1.248571108371624,145.10000610351562,-1.109086297232813,144.8800048828125,1.349340671788482,141.6999969482422,0.05940519354878715 11671,2018-09-10,148.61000061035156,150.64999389648438,148.0,148.5,1872100.0,0.006638188004646883,-3.7747611519692077,0.04347852309325356,66.87551348591685,62.82258399042557,-3.3180948771073417,-6.736488062720412,-7.440496680787703,-3.860504772679036,8.010885158959699,3.019989013671875,2.4112141586051052,5.818000030517567,-1.4979359905472904,13.133936051582424,2.160032019985124,9.47596804105001,-7.382687103733247,78.88203172757817,7.141630983272947,3.6579680105324317,9,-2.7900009155273438,-7.125,-8.185005187988281,-0.7300033569335938,3.350006103515625,0,0.03505825107643723,1.1813604532281745,147.6300048828125,-1.248571108371624,145.10000610351562,-1.109086297232813,144.8800048828125,0.03505825107643723 11672,2018-09-11,148.60000610351562,149.6699981689453,146.8800048828125,147.5,1152200.0,-6.725325883105704e-05,-1.3846133781968517,10.0,61.549642028228384,63.77998712052033,-3.2764062520067796,-6.119556472808085,-7.300009228250019,-3.881617832201698,7.3343521232177995,2.7899932861328125,3.0298536706880554,5.223505401611334,-1.9808222732836498,12.427833076506317,1.6213415641638278,8.82566923905884,-6.430424557910698,78.69034476632787,9.527200116900033,3.6021638374474985,9,-2.7800064086914062,-7.1150054931640625,-8.165008544921875,-1.260009765625,3.0399932861328125,1,0.012449466815215748,-3.7747611519692077,148.61000061035156,1.1813604532281745,147.6300048828125,-1.248571108371624,145.10000610351562,0.012449466815215748 11673,2018-09-12,147.77999877929688,149.89999389648438,146.57000732421875,148.4600067138672,1949800.0,-0.005518218644267936,-1.148384778574628,-0.6181856013316688,62.76541795863929,63.79235835975706,-2.5208289152073746,-4.828016326462119,-6.400190625594121,-3.0795996472881484,7.196422626372071,3.329986572265625,3.213088073170809,3.9469978332519418,-3.1525823055921194,11.046577972096003,0.397207763829897,7.4967879026739865,-4.762375998604,56.71192143667593,-9.985729187031616,3.5497900694220372,9,-1.9599990844726562,-6.2949981689453125,-7.140003204345703,-0.44000244140625,-0.5800018310546875,2,-0.0021653272978272575,-1.3846133781968517,148.60000610351562,-3.7747611519692077,148.61000061035156,1.1813604532281745,147.6300048828125,-0.0021653272978272575 11674,2018-09-13,148.8699951171875,150.16000366210938,148.35000610351562,148.83999633789062,1502100.0,0.007375804215010717,-2.5842272246562925,-0.044115337147986086,69.31190614505275,64.50051270007106,-3.530619025005933,-5.1445224745492055,-7.366405468318874,-4.166739487021687,6.1990721645432,2.3800048828125,3.374960522924596,4.3784942626953125,-1.9455999285822827,10.702588453972908,1.216447167056515,7.54054135833411,-5.089135224915481,73.1523142532963,7.001422474136845,3.1620470956387976,9,-3.0499954223632812,-7.3849945068359375,-7.124992370605469,-1.529998779296875,-2.959991455078125,3,-0.01612140777323967,-1.148384778574628,147.77999877929688,-1.3846133781968517,148.60000610351562,-3.7747611519692077,148.61000061035156,-0.01612140777323967 11675,2018-09-14,147.75999450683594,150.0500030517578,146.85000610351562,148.89999389648438,2002200.0,-0.007456174157040807,-1.1621774879500992,-38.00152594099695,58.60091622715995,63.898262580082616,-1.9272433120517576,-3.3883676075028006,-6.125560807723417,-2.933688605756572,5.179126393394035,3.1999969482421875,3.3929182146273433,2.7479942321777457,-2.762493479832642,8.258481944188134,-0.007249623827448204,5.50323808818294,-3.292221214142671,29.166448505157337,-31.565452503467338,2.7552438560051904,9,-1.9399948120117188,-6.274993896484375,-6.014991760253906,-0.4199981689453125,-2.3199920654296875,4,0.004466727711463392,-2.5842272246562925,148.8699951171875,-1.148384778574628,147.77999877929688,-1.3846133781968517,148.60000610351562,0.004466727711463392 11676,2018-09-17,149.0399932861328,150.44000244140625,148.0500030517578,148.27999877929688,2131000.0,0.008662688324867718,-2.9180768701612196,-0.6666622050300491,58.21758257672222,64.13164596282813,-2.6661572729868794,-4.219174499369245,-7.266170696810889,-4.080188356923372,5.164852917027966,2.6800079345703125,3.2023646946794884,3.6054931640624943,-1.771582775369012,8.982569103494,0.9169551943467411,6.2940311337782475,-3.9539979330604353,63.82400719174841,5.95168201101562,2.6885379697157505,9,-3.1999969482421875,-7.55499267578125,-7.294990539550781,-1.6999969482421875,-9.409988403320312,0,-0.003958644420749002,-1.1621774879500992,147.75999450683594,-2.5842272246562925,148.8699951171875,-1.148384778574628,147.77999877929688,-0.003958644420749002 11677,2018-09-18,149.0399932861328,150.8699951171875,147.88999938964844,149.49000549316406,1529700.0,0.0,-1.1672696200284092,-0.5921256048346618,57.479369626734695,62.9356597777845,-1.6935833858623255,-3.7407270289039047,-7.267044358024975,-3.9186689111630244,5.188891302071137,2.9799957275390625,3.2173659638674508,3.1799934387207145,-1.9016751452443543,8.261662022685783,0.6391591467381943,5.720827730703235,-3.397598078719227,57.441697066045904,1.8757149078563842,2.540834291982532,9,-1.5949935913085938,-7.4449920654296875,-7.7899932861328125,-1.6999969482421875,-15.149993896484375,1,0.019592146801351573,-2.9180768701612196,149.0399932861328,-1.1621774879500992,147.75999450683594,-2.5842272246562925,148.8699951171875,0.019592146801351573 11678,2018-09-19,152.38999938964844,153.75,149.3000030517578,149.33999633789062,2373000.0,0.022477229296999246,-1.8434579553154875,-6.777600705276007,66.14528640628704,62.91518792229356,-4.320627144704787,-6.763317257026813,-10.583205859300904,-7.105675194248647,5.946228529072409,4.7100067138671875,3.269443022132009,6.101999664306646,0.3433948761930594,11.860604452420233,3.222697270249853,8.98130205836344,-6.120292193061971,80.28982879181244,25.55163078804388,2.879302394056796,9,-3.5049972534179688,-9.354995727539062,-11.204998016357422,-5.0500030517578125,-15.610000610351562,2,-0.004921582800734292,-1.1672696200284092,149.0399932861328,-2.9180768701612196,149.0399932861328,-1.1621774879500992,147.75999450683594,-0.004921582800734292 11679,2018-09-20,154.07000732421875,156.77000427246094,153.22000122070312,154.24000549316406,2762200.0,0.011024397541171238,-2.796773640792147,-0.05573704880306176,78.54484929224566,64.38783152744298,-5.134364419788,-7.948260910896238,-12.10824469981759,-8.575652664404629,6.96838645046724,4.3800048828125,3.8130288046343708,7.209007263183594,0.7529592568237149,13.665055269543473,3.9809832600036543,10.437031266363533,-6.753059135154388,72.78228380429984,14.08713492049121,3.2280240031799363,9,-2.4000015258789062,-9.525001525878906,-12.885005950927734,-6.730010986328125,-21.07000732421875,3,-0.04459018659952152,-1.8434579553154875,152.38999938964844,-1.1672696200284092,149.0399932861328,-2.9180768701612196,149.0399932861328,-0.04459018659952152 11680,2018-09-21,152.80999755859375,155.07000732421875,152.66000366210938,154.3699951171875,2514000.0,-0.008178163858806653,-1.5914221959703354,9.176555066870119,72.97292250088121,65.06532141799457,-3.422179289946996,-6.084228090081581,-10.684724783017373,-7.111445637674393,7.410945845361702,2.410003662109375,3.763645377673271,5.36749725341798,-1.028825966303259,11.76382047313922,2.1693356435573605,8.5656588632786,-3.980560396185922,55.40535431988452,-7.177576677372244,3.1981616098606227,9,-1.1399917602539062,-8.264991760253906,-12.704994201660156,-6.239997863769531,-22.24999999999997,4,-0.045154073730278244,-2.796773640792147,154.07000732421875,-1.8434579553154875,152.38999938964844,-1.1672696200284092,149.0399932861328,-0.045154073730278244 11681,2018-09-24,151.5500030517578,152.35000610351562,149.6999969482422,152.08999633789062,1713500.0,-0.008245497853324735,3.9999568152701204,0.346150084119097,76.23866769855103,66.69743538136376,-1.9012219958304968,-4.5212688333555775,-9.16868400085832,-5.642608071154399,8.12946327617583,3.1100006103515625,3.789221179279025,3.768002319335949,-2.748487640369632,10.28449227904153,0.5097573394831727,7.026247299188725,5.220001220703125,41.216234792769264,-26.92690305508082,3.258244979852785,9,0.12000274658203125,-7.004997253417969,-11.444999694824219,-4.980003356933594,-18.790008544921875,0,-0.040316730368292086,-1.5914221959703354,152.80999755859375,-2.796773640792147,154.07000732421875,-1.8434579553154875,152.38999938964844,-0.040316730368292086 11682,2018-09-25,151.2899932861328,152.36000061035156,150.16000366210938,151.6999969482422,1400000.0,-0.0017156698145113225,1.5433329217308474,0.7592754810816921,70.22075635356829,67.52580631413365,-1.3628255515682497,-4.068996930736716,-8.608138578637977,-5.206997251285259,8.372105836205355,2.1999969482421875,3.686463583574323,3.253492736816412,-3.3990084829263196,9.905993956559143,-0.07275787305496806,6.579743346687792,5.338610839843739,26.63975782038345,-40.19029271140313,3.326250609871373,9,0.5200119018554688,-3.0349884033203125,-11.439987182617188,-4.9749908447265625,-15.849990844726591,1,-0.07707045357102982,3.9999568152701204,151.5500030517578,-1.5914221959703354,152.80999755859375,-2.796773640792147,154.07000732421875,-0.07707045357102982 11683,2018-09-26,152.32000732421875,153.44000244140625,150.74000549316406,151.02999877929688,1784900.0,0.006808209953039546,-1.887704811018996,-3.146334201711946,71.66862667516614,67.78766415081292,-1.878677145050375,-4.89142014846837,-9.375223178583042,-6.060504017801918,8.470775579549008,2.6999969482421875,3.4802624895295082,3.992506408691412,-2.882450301045708,10.867463118428532,0.5550280538228662,7.429984763559958,4.170024658203118,37.058099883454915,-27.005990047263268,3.437478354868554,9,-0.5100021362304688,-3.9850082397460938,-12.735000610351562,-6.0050048828125,-11.670013427734375,2,-0.12099531938270824,1.5433329217308474,151.2899932861328,3.9999568152701204,151.5500030517578,-1.5914221959703354,152.80999755859375,-0.12099531938270824 11684,2018-09-27,151.22000122070312,154.0,151.0,152.39999389648438,1494500.0,-0.007221678378561358,-2.70371486700324,-0.9147169454235764,61.78590464434996,68.14155175272292,-0.4584808076887441,-3.5621388545557693,-8.058656869488686,-4.83521923289652,8.646264121199655,3.0,3.4621526790606367,2.631000518798828,-4.267419159328398,9.529420196926054,-0.8182093202647991,6.080210357862455,5.13423006103514,28.305425242023247,-31.109955337527794,3.4492098390636166,9,1.1100006103515625,-2.8850021362304688,-12.117496490478516,-5.754997253417969,-9.5,3,-0.09549002992224087,-1.887704811018996,152.32000732421875,1.5433329217308474,151.2899932861328,3.9999568152701204,151.5500030517578,-0.09549002992224087 11685,2018-09-28,150.3300018310547,152.16000366210938,150.0399932861328,150.5500030517578,1737000.0,-0.005885460801904774,-4.299904634751097,0.18644286970465007,55.680304126714084,67.85963192494424,0.9324713145556984,-2.2346107475783015,-6.993113358555689,-3.8533839335665903,9.384928473847776,2.1200103759765625,3.4746520037581377,1.3905014038085994,-5.079766049091575,7.8607688567087735,-1.8446323226415018,4.625635130258701,5.89114476401366,14.65126594631039,-40.554274006213404,3.235133726450093,9,2.0,-1.9950027465820312,-11.227497100830078,-4.8699951171875,-7.6800079345703125,4,-0.11527972872993553,-2.70371486700324,151.22000122070312,-1.887704811018996,152.32000732421875,1.5433329217308474,151.2899932861328,-0.11527972872993553 11686,2018-10-01,150.86000061035156,152.47000122070312,150.17999267578125,151.72000122070312,2670300.0,0.0035255689006943314,-1.0630554467286637,3.9090719933416564,57.21579620714082,67.83034598943381,0.7686188693815268,-2.327927004964806,-7.236885194490469,-4.33687098092139,10.184823113008843,2.290008544921875,3.2740857316411223,1.5675003051757699,-4.478593235486272,7.613593845837812,-1.455546465155237,4.590547075506777,5.2307229917802545,20.707220554632922,-30.225274852862345,3.023046770331019,10,2.1750030517578125,-1.9799957275390625,-11.757495880126953,-5.399993896484375,-5.3899993896484375,0,-0.13456186510425383,-4.299904634751097,150.3300018310547,-2.70371486700324,151.22000122070312,-1.887704811018996,152.32000732421875,-0.13456186510425383 11687,2018-10-02,154.82000732421875,154.9600067138672,150.39999389648438,151.1300048828125,2149200.0,0.026249547248082594,1.2972349699052188,-4.290697468107379,68.72337835205506,68.11680065007471,-2.5538327670487035,-5.538584257398128,-10.805877790544741,-8.250018837621411,10.966672321440738,4.5600128173828125,3.5665892411375637,4.871506500244152,-0.517330240625455,10.260343241113759,2.1770881298093627,7.565924870678941,1.1429017448352852,97.15449171623692,45.013472570433024,2.6944183704347977,10,-1.5850067138671875,-5.94000244140625,-15.602500915527344,-9.705001831054688,-6.3900146484375,1,-0.1424881266875636,-1.0630554467286637,150.86000061035156,-4.299904634751097,150.3300018310547,-2.70371486700324,151.22000122070312,-0.1424881266875636 11688,2018-10-03,158.2100067138672,158.89999389648438,155.1199951171875,155.64999389648438,2973700.0,0.021896390836290358,-1.08839112969512,0.6937699521974295,72.13267448310076,67.40433678239194,-5.6227353246487155,-8.304505755517368,-13.896354470455151,-11.584307751451433,12.42303812364515,4.079986572265625,3.900311492513282,7.595005798339855,1.5842032813596916,13.605808315320019,4.589604539849773,10.600407056829937,-8.510009765625,92.21233481845314,40.96400801740754,3.005401258490086,10,-3.9100112915039062,-8.265007019042969,-18.38500213623047,-15.100006103515625,-11.540008544921875,2,-0.14392265537060467,1.2972349699052188,154.82000732421875,-1.0630554467286637,150.86000061035156,-4.299904634751097,150.3300018310547,-0.14392265537060467 11689,2018-10-04,158.30999755859375,159.3000030517578,155.69000244140625,157.9499969482422,3882500.0,0.0006320134029662583,2.0854553160966387,0.14062453434104416,76.25679675472288,67.76921169948545,-5.652449276117352,-7.762059050739111,-13.737197671067122,-11.618339703003102,13.765585594983015,3.6100006103515625,4.305595855575575,7.034497070312511,0.6818944604532078,13.387099680171815,3.8581957653828454,10.210798375242177,-8.426000671386731,89.30880724511587,33.81041674861965,3.1763013049296567,10,-3.80999755859375,-8.164993286132812,-17.899993896484375,-17.04999542236328,-13.5,3,-0.11155330638908667,-1.08839112969512,158.2100067138672,1.2972349699052188,154.82000732421875,-1.0630554467286637,150.86000061035156,-0.11155330638908667 11690,2018-10-05,156.39999389648438,158.6999969482422,154.72999572753906,158.5,1948300.0,-0.012064959203871184,2.1760009765625,-5.833340397575552,67.76057894895754,66.8272018384195,-3.5533208009896384,-5.440267395325748,-11.630352806131214,-9.633334157192849,14.55302251052002,3.970001220703125,4.205964517815687,4.685993957519543,-1.8160554154491422,11.188043330488227,1.434969271035186,7.937018644003899,-6.139356762695314,68.20169017666379,13.188170092309448,3.251024686484348,10,-1.7299957275390625,-6.2549896240234375,-15.989990234375,-15.989990234375,-11.829986572265625,4,-0.09386184941603914,2.0854553160966387,158.30999755859375,-1.08839112969512,158.2100067138672,1.2972349699052188,154.82000732421875,-0.09386184941603914 11691,2018-10-08,153.82000732421875,155.41000366210938,152.07000732421875,153.80999755859375,2863700.0,-0.016496078471545328,1.094039988520042,-0.0047665412058767965,60.25752607579219,65.72017625199993,-0.6900361984438916,-2.5823454236203247,-8.81722730962531,-7.021647090966553,14.579976114039168,4.329986572265625,3.639215741551567,1.8455070495605526,-4.549512649306507,8.240526748427612,-1.3520027998729915,5.043016898994097,-3.1977955537109324,38.42707763629599,-15.606813531511996,3.1975098494335303,10,0.8499908447265625,-3.6750030517578125,-11.555004119873047,-13.410003662109375,-6.5900115966796875,0,-0.0726174287860385,2.1760009765625,156.39999389648438,2.0854553160966387,158.30999755859375,-1.08839112969512,158.2100067138672,-0.0726174287860385 11692,2018-10-09,150.4499969482422,153.72999572753906,150.11000061035156,152.9600067138672,2107400.0,-0.02190879089527875,-1.2695876781785134,-250.7560975609756,45.84048178959393,62.85038237582525,2.847762802487523,0.9838082718719363,-5.164612213214127,-3.6305884405387303,14.70393538244318,3.7100067138671875,3.167428661658363,-1.6170028686523494,-7.8581750204058665,4.624169283101168,-4.737588944529108,1.503583207224409,8.850006103515625,3.699632726524052,-45.0709979447904,3.1205860758767625,10,4.220001220703125,-0.30499267578125,-8.144996643066406,-10.039993286132812,-3.2299957275390625,1,-0.03310067017982243,1.094039988520042,153.82000732421875,2.1760009765625,156.39999389648438,2.0854553160966387,158.30999755859375,-0.03310067017982243 11693,2018-10-10,147.4600067138672,150.7100067138672,146.55999755859375,150.0,2861400.0,-0.019873647690425766,1.095960666299326,1.011945579223811,36.58141452514105,60.049883473690926,5.672374017310773,4.161983384959285,-2.1333822910075355,-0.77148566702121,14.732877450582277,4.1500091552734375,2.6418900107804575,-4.590993499755854,-10.879897336816725,1.697910337305018,-7.735445418286275,-1.446541581225432,11.656196289062507,7.0644330236463215,-37.071513262159904,3.1444519185304287,10,5.469993591308594,2.7049942016601562,-5.155006408691406,-7.0500030517578125,-0.760009765625,2,0.0065779595670047986,-1.2695876781785134,150.4499969482422,1.094039988520042,153.82000732421875,2.1760009765625,156.39999389648438,0.0065779595670047986 11694,2018-10-11,146.47000122070312,151.0,145.5,146.77999877929688,3309500.0,-0.006713722013352963,-3.888888888888889,0.12204660551120082,36.98687970494683,57.97283631571678,6.6131808967598715,5.231173347628726,-1.019945909046271,0.03136788898373766,14.794088862003047,5.5,2.30352605257076,-5.4609992980957145,-12.087973479286632,1.1659748830952026,-8.774486388691173,-2.147512207500256,12.143953564453142,7.348495795162268,-33.90118064611377,3.3134870905954554,10,5.930000305175781,5.19000244140625,-4.165000915527344,-6.05999755859375,1.399993896484375,3,0.0013654464844363723,1.095960666299326,147.4600067138672,-1.2695876781785134,150.4499969482422,1.094039988520042,153.82000732421875,0.0013654464844363723 11695,2018-10-12,148.4199981689453,150.0,145.85000610351562,149.08999633789062,1881000.0,0.013313285532809527,2.333321077304899,2.1613014372908053,43.75248983052706,56.47691338498193,4.876582336407893,3.513285430624137,-2.827110545720984,-2.0446082131514913,15.289715051491987,4.149993896484375,1.8632739853319151,-3.5440025329589844,-10.089596525521074,3.0015914596031052,-6.816799529240029,-0.27120553667793956,9.40711932910159,29.465157314823653,-11.301768198080406,3.2727969962810417,10,3.9800033569335938,3.2400054931640625,-5.842494964599609,-8.009994506835938,-5.8499908447265625,4,-0.02432287195046534,-3.888888888888889,146.47000122070312,1.095960666299326,147.4600067138672,-1.2695876781785134,150.4499969482422,-0.02432287195046534 11696,2018-10-15,148.4499969482422,150.11000061035156,147.55999755859375,148.0500030517578,1678300.0,0.00020212087095394793,-2.6956435205661213,-0.5970074472203876,44.2788164789955,53.760850954641974,4.993939606801177,3.6225492644438475,-2.751925829693903,-2.225481809461826,15.701644397943321,2.5500030517578125,1.7150743550957657,-3.4845039367675668,-10.090622338877239,3.1216144653421054,-6.787563137822389,-0.1814447357127449,8.637493499921902,35.844452973055155,-6.432303195213706,3.3030592010548334,10,3.9500045776367188,3.9500045776367188,-5.872493743896484,-8.039993286132812,-9.92999267578125,0,-0.026136677021126653,2.333321077304899,148.4199981689453,-3.888888888888889,146.47000122070312,1.095960666299326,147.4600067138672,-0.026136677021126653 11697,2018-10-16,151.9600067138672,152.32000732421875,148.2100067138672,149.97999572753906,2124500.0,0.02364439095845028,2.044431132310057,4.950102998397803,49.34065829650451,51.22840471168683,1.1572747318388963,0.36102608807627234,-6.132172183266505,-5.893034859259302,15.937454913833413,4.1100006103515625,1.8406724122474714,-0.12049484252929688,-6.5848090938507085,6.343819408792115,-3.3526519681900027,3.111662283131409,4.432234307407043,94.72140434405176,49.64535801455601,3.232157125660712,10,0.43999481201171875,0.43999481201171875,-8.307506561279297,-10.475006103515625,-10.080001831054688,1,-0.03112668318865297,-2.6956435205661213,148.4499969482422,2.333321077304899,148.4199981689453,-3.888888888888889,146.47000122070312,-0.03112668318865297 11698,2018-10-17,151.63999938964844,152.47999572753906,149.42999267578125,151.1199951171875,1516000.0,-0.0021058654256399523,1.77273389328543,0.2626269632095683,50.79185162383523,48.39896636381042,0.4998874815788099,0.6555760797761252,-5.754045645520364,-5.747124235628064,15.495568674033622,3.0500030517578125,1.9024298619420392,-0.40300216674805256,-6.868458266820824,6.0624539333247185,-3.6357302167844523,2.829725883288347,4.098707170349343,87.96566114537175,39.084149929576384,3.23272805003639,10,0.45999908447265625,0.7600021362304688,-7.987499237060547,-10.154998779296875,-8.800003051757812,2,-0.02914797010508985,2.044431132310057,151.9600067138672,-2.6956435205661213,148.4499969482422,2.333321077304899,148.4199981689453,-0.02914797010508985 11699,2018-10-18,147.1999969482422,151.05999755859375,145.7100067138672,150.47999572753906,2491800.0,-0.02927988960219785,1.409904460787683,-6.307638134921799,44.795470368423295,45.84728763263995,3.574053748813185,4.800636239638749,-1.2640873166602091,-1.4450953453815032,14.575683395102871,5.92999267578125,1.2451968028507565,-4.499504089355469,-11.235834050455594,2.2368258717446565,-7.867669069905531,-1.1313391088054061,7.924387218155715,22.008754096439308,-29.913703527360706,3.3681649805500578,10,3.2550048828125,5.200004577636719,-3.547496795654297,-5.714996337890625,1.720001220703125,3,-0.003396739200856147,1.77273389328543,151.63999938964844,2.044431132310057,151.9600067138672,-2.6956435205661213,148.4499969482422,-0.003396739200856147 11700,2018-10-19,145.91000366210938,149.0,145.3699951171875,147.52000427246094,1901500.0,-0.008763541527697094,-1.698870630144135,0.490854027298356,41.972110518566176,43.81557479294817,3.5979178518423396,5.846971956028,0.22244671375540293,-0.30309541053551925,13.819409580010777,3.6300048828125,0.08195445784244271,-5.444497680664057,-12.632949720120564,1.7439543587924504,-9.038723700392325,-1.850271660935789,8.636917454304665,7.595056238612244,-46.28169052573555,3.594226019728259,10,3.6399917602539062,6.424995422363281,-2.2575035095214844,-4.4250030517578125,1.899993896484375,4,0.013432879212428528,1.409904460787683,147.1999969482422,1.77273389328543,151.63999938964844,2.044431132310057,151.9600067138672,0.013432879212428528 11701,2018-10-22,145.44000244140625,146.9499969482422,144.3300018310547,146.85000610351562,1702300.0,-0.003221172016358298,2.2546819319129576,0.8757783401097495,32.84563617550177,42.37170305804904,3.077879227741221,6.151128764785426,0.9772008491823385,0.10361410230973433,14.026783950481706,2.6199951171875,-1.28668010315198,-5.608998870849604,-13.26649913495362,2.048501393254412,-9.437749002901626,-1.7802487387975816,8.372764595069668,13.619649590539918,-33.345913829712984,3.828750132052015,10,2.964996337890625,6.375,-1.7875022888183594,-3.9550018310546875,6.5699920654296875,0,-0.019733189418390862,-1.698870630144135,145.91000366210938,1.409904460787683,147.1999969482422,1.77273389328543,151.63999938964844,-0.019733189418390862 11702,2018-10-23,139.6300048828125,141.30999755859375,136.66999816894528,139.6199951171875,5166900.0,-0.03994772731755447,1.753712826457075,-0.007099106118650304,18.78359331217817,40.39416736771984,8.036811116596454,11.639566913915814,7.014822920781796,5.753939935751873,14.778414089865738,8.770004272460966,-2.5759543545891006,-10.83599700927735,-20.03628144133333,-1.6357125772213692,-15.43613922530534,-6.235854793249359,13.234485633121295,18.72237299782666,-21.58950933772997,4.600142216027986,10,4.9449920654296875,8.354995727539062,4.032493591308594,1.8549957275390625,10.339996337890625,1,-0.007949585128806391,2.2546819319129576,145.44000244140625,-1.698870630144135,145.91000366210938,1.409904460787683,147.1999969482422,-0.007949585128806391 11703,2018-10-24,133.88999938964844,140.36000061035156,133.55999755859378,139.64999389648438,3731500.0,-0.041108682177455225,-1.1183816171944359,-575.4375,15.508486082824163,38.00767918748398,13.01851783025728,16.78881961690135,12.86435301809479,11.328814155545047,15.47681264405701,6.800003051757784,-3.772516442273286,-15.65450210571288,-27.409976735734602,-3.899027475691156,-21.532239420723727,-9.776764790702032,17.031152044646745,1.8857247488837694,-30.89705513670936,5.877737315010859,10,9.129997253417969,12.540000915527344,10.630001068115234,7.7050018310546875,20.990005493164062,2,0.05967589461190026,1.753712826457075,139.6300048828125,2.2546819319129576,145.44000244140625,-1.698870630144135,145.91000366210938,0.05967589461190026 11704,2018-10-25,136.77999877929688,138.30999755859378,134.33000183105472,135.6300048828125,1854400.0,0.02158487865279568,-1.1226643880208655,-0.19965190854254583,23.03464474456841,35.70569640015524,9.621215359015281,13.451193433763535,10.214820206937276,8.24234779143302,16.079254376173704,4.419998168945341,-4.327179898927824,-12.04250259399413,-25.069661832532063,0.9846566445438043,-18.556082213263096,-5.5289229747251625,11.710591112400124,20.8549268882747,-7.139946417364865,6.513579619268966,10,6.239997863769531,9.650001525878906,9.180004119873047,6.2550048828125,25.430007934570312,3,0.0443047054589607,-1.1183816171944359,133.88999938964844,1.753712826457075,139.6300048828125,2.2546819319129576,145.44000244140625,0.0443047054589607 11705,2018-10-26,133.0,135.30999755859378,131.60000610351562,134.5,4771000.0,-0.027635610564642143,1.378203372588887,-1.3043547488257303,22.299098115836813,33.26350547091539,12.274673939249425,16.723737741907456,14.143126683626917,11.736439109022825,17.166098174549976,5.17999267578125,-4.519534185256305,-14.956001281738281,-29.746967326691077,-0.16503523678548504,-22.351484304214694,-7.560518259261869,13.400306965062555,9.12048685009697,-16.829612800431175,7.395483022476398,10,9.040000915527344,12.450004577636719,15.107505798339844,11.545005798339844,18.589996337890625,4,0.11969923435297236,-1.1226643880208655,136.77999877929688,-1.1183816171944359,133.88999938964844,1.753712826457075,139.6300048828125,0.11969923435297236 11706,2018-10-29,130.55999755859378,135.78999328613278,128.32000732421878,135.39999389648438,3274800.0,-0.018345883018091924,1.6583603032211887,3.226664225260398,22.864946219547505,30.321759684586834,13.309772097601837,18.514168456016137,16.60169101478411,13.87184643585013,18.37635544237046,7.469985961914006,-4.763919417695888,-16.3810035705566,-33.00535755606779,0.2433504149545911,-24.693180563312183,-8.068826577801019,13.472261268621281,17.243971657864606,-11.044755734694817,8.312176992755594,10,9.840003967285128,13.250007629394503,17.547508239746065,13.985008239746065,23.83000183105466,0,0.1321231642353422,1.378203372588887,133.0,-1.1226643880208655,136.77999877929688,-1.1183816171944359,133.88999938964844,0.1321231642353422 11707,2018-10-30,132.75999450683594,132.96000671386722,129.28999328613278,130.5,2347600.0,0.01685046713680305,1.7593889644174292,-0.4669413671128737,29.503617259018853,27.956400310718347,9.051724326959771,15.364498397861382,14.448137015560008,11.40138465624949,19.036693127696854,3.670013427734432,-5.36675417603675,-13.078005981445301,-30.413357405594525,4.257345442703922,-21.745681693519913,-4.410330269370689,8.44405904983978,36.87699051901442,5.659663787305391,8.667675712074608,10,6.9300079345703125,11.050010681152344,15.347511291503906,11.785011291503906,14.5,1,0.1449984995216973,1.6583603032211887,130.55999755859378,1.378203372588887,133.0,-1.1226643880208655,136.77999877929688,0.1449984995216973 11708,2018-10-31,135.44000244140622,137.03999328613278,134.6199951171875,134.6199951171875,2018200.0,0.020186863855529147,-4.902381838481508,0.36283598112225385,35.31292489916193,26.902784147467088,4.282427726879689,11.479724963146168,11.740286271349078,8.470775777752095,18.455259607862008,4.279998779296847,-6.0058387480363535,-9.25949783325197,-26.15902515988745,7.6400294933835085,-17.709261496569724,-0.8097341699342167,3.444922793427253,71.2712920648104,35.504852717728966,8.449763663317741,10,3.2200012207031534,8.37000274658206,14.592502593994169,9.105003356933622,11.589996337890653,2,0.10727996542663121,1.7593889644174292,132.75999450683594,1.6583603032211887,130.55999755859378,1.378203372588887,133.0,0.10727996542663121 11709,2018-11-01,140.64999389648438,141.13999938964844,135.60000610351562,136.21000671386722,2954000.0,0.03846715417280122,1.0442786559873876,5.4145701525866805,40.48027219786689,26.737024334056052,-2.1840689796395907,5.14251309715263,6.601748807204785,3.023404910804203,17.37906384853021,5.699996948242216,-7.033539490403484,-3.166506195068365,-18.875241227233403,12.542228837096673,-11.02087371115087,4.6878613210141395,-12.329986572265597,96.17780189985133,57.15168781407013,7.854367516082512,11,-3.0149917602539062,3.1600112915039062,9.422508239746094,3.8950119018554688,6.350006103515625,3,0.10117320727934853,-4.902381838481508,135.44000244140622,1.7593889644174292,132.75999450683594,1.6583603032211887,130.55999755859378,0.10117320727934853 11710,2018-11-02,141.72000122070312,143.97000122070312,141.1699981689453,142.52999877929688,2938000.0,0.007607588842174051,-1.9319347468324093,-0.18243240921166248,41.9593879423907,27.749663419265936,-4.370541273666248,3.0739299551312342,5.6632027619830865,1.7876906745035512,16.359012838341414,3.32000732421875,-8.177555996149323,-1.3624992370605469,-15.925658050022236,13.200659575901142,-8.644078643541377,5.919080169420283,-13.143594055175754,85.62299758784285,44.28618073256666,7.281579406480841,11,-5.5749969482421875,2.0900039672851562,8.612499237060547,2.8250045776367188,6.4199981689453125,4,0.14458090119018974,1.0442786559873876,140.64999389648438,-4.902381838481508,135.44000244140622,1.7593889644174292,132.75999450683594,0.14458090119018974 11711,2018-11-05,142.64999389648438,143.52000427246094,141.8699951171875,142.1199951171875,1576800.0,0.0065621836562994584,-2.203905069479423,-0.6543214527918016,38.14615252803562,29.90105888769454,-6.412230974916412,1.3325200310401613,4.762776591572361,0.7461729078177939,16.18700282661294,1.8000030517578125,-8.844738294022136,0.12599411010742756,-13.531940715861197,13.783928936076052,-6.70297330287687,6.954961523091725,-13.457842968749986,91.00812935454735,54.09328225925389,6.828967412984308,11,-6.5049896240234375,1.1600112915039062,7.682506561279297,1.8950119018554688,5.660003662109375,0,0.06267089256164748,-1.9319347468324093,141.72000122070312,1.0442786559873876,140.64999389648438,-4.902381838481508,135.44000244140622,0.06267089256164748 11712,2018-11-06,145.47000122070312,145.50999450683594,142.08999633789062,142.42999267578125,1729500.0,0.01976871675343439,1.1923099495285419,5.735878390050095,42.61431944236929,32.91281814986622,-9.294090007715823,-1.9812871299524772,1.95929141641642,-2.1472606213104086,16.444168267945056,3.4199981689453125,-9.299250854193815,3.1950012207031193,-10.029207824937174,16.419210266343413,-3.4171033021170274,9.807105743523266,-15.686736281249978,99.63275217287129,66.3179215935248,6.612104522820146,11,-8.555000305175781,-1.6599960327148438,5.4875030517578125,-0.9249954223632812,3.5399932861328125,1,0.061318471809264086,-2.203905069479423,142.64999389648438,-1.9319347468324093,141.72000122070312,1.0442786559873876,140.64999389648438,0.061318471809264086 11713,2018-11-07,148.42999267578125,149.77999877929688,145.75999450683594,146.55999755859375,2161700.0,0.020347779131363986,-1.3170045292643244,0.6151282437383928,51.5264283103795,36.07857187940079,-11.146899864764578,-5.1277880682826265,-0.9591133540687338,-5.148882942746923,17.302347577222587,4.30999755859375,-9.417253907289279,6.106493377685553,-7.204611560997705,19.41759831636881,-0.5490590916560905,12.762045847027196,-17.703123962285133,90.4795006994512,53.432191643944236,6.655552469341634,11,-9.379989624023438,-4.619987487792969,2.6275100708007812,-3.8849868774414062,-2.3499908447265625,2,-0.007882491589829566,1.1923099495285419,145.47000122070312,-2.203905069479423,142.64999389648438,-1.9319347468324093,141.72000122070312,-0.007882491589829566 11714,2018-11-08,146.6699981689453,148.17999267578125,145.0399932861328,147.77999877929688,1899400.0,-0.011857404794732629,2.2879774392241137,-0.5935847640185391,50.93227994266348,39.26003652682597,-8.757411016367058,-3.533190570477302,0.8393151374420995,-3.353197327494229,17.890579463877362,3.3899993896484375,-8.569914464696723,4.336499023437511,-8.988015535289236,17.66101358216426,-2.3257582559258765,10.9987563028009,-14.418879050185126,63.87920569236086,22.15188381508043,6.662257279363375,11,-7.6199951171875,-2.8599929809570312,5.4524993896484375,-1.05999755859375,2.55999755859375,3,0.0024544938627248936,-1.3170045292643244,148.42999267578125,1.1923099495285419,145.47000122070312,-2.203905069479423,142.64999389648438,0.0024544938627248936 11715,2018-11-09,144.80999755859375,145.67999267578125,143.0399932861328,145.5399932861328,2581600.0,-0.01268153428494001,4.227749996223052,0.6576534469723005,49.25266313874241,42.19200507340319,-5.638987345518331,-2.063295301945601,2.8030039786803513,-1.5010111931569554,18.408761936641316,3.6300048828125,-6.90041340357439,2.656998443603527,-10.415783549043425,15.72978043625048,-3.879392552719935,9.193389439926989,-11.156568066990616,37.16815524990837,-7.779392457675712,6.536390996323471,11,-5.275001525878906,-1.2999954223632812,7.512504577636719,1.0000076293945312,1.2700042724609375,4,0.015123282082234235,2.2879774392241137,146.6699981689453,-1.3170045292643244,148.42999267578125,1.1923099495285419,145.47000122070312,0.015123282082234235 11716,2018-11-12,144.57000732421875,145.94000244140625,143.5500030517578,145.0,1562800.0,-0.0016572766965063934,1.0692657277987687,0.5890345101481993,56.752329489852364,45.21963976571802,-3.579060503683422,-2.243935945070632,3.1305574987626983,-1.2329469872289849,18.967570407823835,2.3899993896484375,-5.656492697517763,2.6110076904296875,-10.180443145984668,15.402458526844043,-3.7847177277774904,9.006733108636865,-9.62645228960011,32.249807528989706,-15.353483274859833,6.395725418207178,11,-2.3700103759765625,-2.7050018310546875,7.837493896484375,1.2399978637695312,0.0699920654296875,0,0.024693863765417712,4.227749996223052,144.80999755859375,2.2879774392241137,146.6699981689453,-1.3170045292643244,148.42999267578125,0.024693863765417712 11717,2018-11-13,147.22999572753906,150.07000732421875,145.0399932861328,145.1999969482422,3540500.0,0.018399310151205217,-3.280851892734238,-4.721007806955288,69.91046043324073,49.06381038061566,-4.437248235021286,-5.56160021411776,0.6585468751354142,-3.867630654683694,20.090271137916233,5.5,-3.885691998083985,5.507496643066418,-6.665340900847269,17.680334186980105,-0.57892212889044,11.593915415023275,-11.099525193346153,59.601622681070246,5.958616830779981,6.086418771956846,11,-4.394989013671875,-6.204994201660156,5.1775054931640625,-1.4199905395507812,-4.239990234375,1,0.007335474172350809,1.0692657277987687,144.57000732421875,4.227749996223052,144.80999755859375,2.2879774392241137,146.6699981689453,0.007335474172350809 11718,2018-11-14,147.22000122070312,150.24000549316406,145.16000366210938,148.38999938964844,1824100.0,-6.788363190901592e-05,1.0862386068473278,-0.5763541243855139,67.04770494989314,52.01574735306303,-2.883795658771959,-6.218547375007461,0.7577618743393941,-3.7759281991536113,21.240538934229633,5.0800018310546875,-1.838245077425995,5.718502044677734,-5.841267340464782,17.27827142982025,-0.061382647893509557,11.498386737248978,-9.695577007507637,58.05556732929259,0.2541394086661981,5.779884692571254,11,-1.5149993896484375,-6.819999694824219,5.1875,-1.4099960327148438,-9.839996337890625,2,0.012158628388063697,-3.280851892734238,147.22999572753906,1.0692657277987687,144.57000732421875,4.227749996223052,144.80999755859375,0.012158628388063697 11719,2018-11-15,146.6999969482422,147.75,142.5,142.61000061035156,3015400.0,-0.0035321577784894753,-1.436196275578843,-3.4957288365481176,75.03657149804557,55.69098997035801,-1.5816784122353909,-6.048006935681656,1.355691295372253,-3.1764102622419443,21.700209432834487,5.25,-0.13157436003416478,5.223497772216803,-6.286436393370707,16.733431937804312,-0.5314693105769663,10.978464855010571,-7.649702981450474,54.263487951676595,-9.295230117705508,5.7549670827937565,11,-0.6449966430664062,-6.299995422363281,4.847503662109375,-0.8899917602539062,-3.42999267578125,3,-0.004226279005351552,1.0862386068473278,147.22000122070312,-3.280851892734238,147.22999572753906,1.0692657277987687,144.57000732421875,-0.004226279005351552 11720,2018-11-16,147.8699951171875,148.22999572753906,145.2100067138672,145.72000122070312,2327300.0,0.007975447806983338,1.104525541236017,0.5256713500123115,83.17366852415908,60.69404730326061,-1.99763006002064,-7.445366445861964,0.19725850267269607,-4.254973091300769,22.135409473271555,3.019989013671875,1.3118768740282007,6.295496368408209,-5.4051741148822146,17.996166851698632,0.44516112676299713,12.14583161005342,-7.476935767231112,69.3797326362398,-0.03594072183992125,5.8503352416452135,11,-1.7049942016601562,-7.469993591308594,4.160007476806641,-2.0599899291992188,-1.149993896484375,4,0.00919727230175238,-1.436196275578843,146.6999969482422,1.0862386068473278,147.22000122070312,-3.280851892734238,147.22999572753906,0.00919727230175238 11721,2018-11-19,142.57000732421875,148.1699981689453,142.10000610351562,147.27999877929688,2912400.0,-0.035842212537901874,-1.1486720788164568,-2.190699919092703,66.8037467988644,63.38176145398229,3.6764348444837083,-2.499570127685587,5.415870778740214,1.1059205619757222,22.329330022024784,6.0699920654296875,2.127394780065316,1.1390083312988395,-10.431726997929587,12.709743660527266,-4.646359333315388,6.924375995913067,-0.9953144370774396,5.773971203251209,-64.95862903284775,5.78536766461422,11,3.5999984741210938,-2.1700057983398438,9.45999526977539,3.2399978637695312,2.709991455078125,0,0.024619445370819504,1.104525541236017,147.8699951171875,-1.436196275578843,146.6999969482422,1.0862386068473278,147.22000122070312,0.024619445370819504 11722,2018-11-20,138.52000427246094,140.47000122070312,135.8699951171875,140.47000122070312,3701400.0,-0.028407118213494176,3.7179623615947417,0.4140128420275112,55.039277962549036,63.77207808200113,7.41686769434591,1.5420735831145862,9.336081339535724,5.187829637715254,21.39851598464537,6.70001220703125,2.746288303807262,-2.855494689941395,-14.473156441191293,8.762167061308503,-8.664325565566344,2.953336185683554,11.720001220703125,18.441247333430315,-50.06592499051419,5.808830875624956,11,4.534996032714844,1.8799972534179688,13.879997253417969,7.290000915527344,10.649993896484375,1,0.044181309041471106,-1.1486720788164568,142.57000732421875,1.104525541236017,147.8699951171875,-1.436196275578843,146.6999969482422,0.044181309041471106 11723,2018-11-21,141.8800048828125,146.47999572753906,136.55999755859378,136.55999755859378,4987600.0,0.024256428723050227,-2.7293174856304,-2.728213153879245,52.142132810639815,63.906506178442946,3.386130173006478,-1.252880029804544,5.9090910302952295,1.8578818752289408,19.510773231805413,9.919998168945284,3.575203874972061,0.10500564575195881,-10.965463556225245,11.175474847729163,-5.430228955236657,5.640240246740575,8.072600402832023,48.624672078022286,-15.705613650616954,5.535234600988603,11,1.1749954223632812,-1.4800033569335938,10.519996643066406,3.9300003051757812,6.220001220703125,2,0.00782351686038063,3.7179623615947417,138.52000427246094,-1.1486720788164568,142.57000732421875,1.104525541236017,147.8699951171875,0.00782351686038063 11724,2018-11-23,142.83999633789062,143.44000244140625,139.74000549316406,139.75999450683594,1192500.0,0.00676622090527168,-1.3718082270835472,0.5789469155490319,51.95803718243251,64.20710329440851,2.0402760430370392,-1.82938731941897,4.856744662497363,0.94852042153002,17.521014514908316,3.6999969482421875,4.050585018241009,0.7619972229003906,-10.061813083941445,11.585807529742226,-4.649907930520527,6.173902376321308,6.830956744384764,56.39159285207247,-5.028629764377619,5.411905153420913,11,0.21500396728515625,-3.149993896484375,9.410003662109375,2.9700088500976562,1.2100067138671875,4,-0.03822452810879673,-2.7293174856304,141.8800048828125,3.7179623615947417,138.52000427246094,-1.1486720788164568,142.57000732421875,-0.03822452810879673 11725,2018-11-26,148.9199981689453,149.14999389648438,144.36000061035156,144.97999572753906,4361700.0,0.04256512172313642,1.1772726957462598,1.27922081139058,59.2889078173482,64.48894533079694,-3.7944372147235015,-7.015224264440064,-1.211081974933876,-5.036360091583617,15.22111334890506,6.30999755859375,3.991827050224998,6.045999145507807,-4.297737290671591,16.389735581687205,0.8741309274180935,11.21786736359752,0.47493575402830857,98.26810430210567,38.91379902734437,5.171868218089701,11,-5.864997863769531,-9.639991760253906,2.5075035095214844,-3.1099929809570312,2.7599945068359375,0,-0.03793979294892702,-1.3718082270835472,142.83999633789062,-2.7293174856304,141.8800048828125,3.7179623615947417,138.52000427246094,-0.03793979294892702 11726,2018-11-27,147.80999755859375,148.94000244140625,146.64999389648438,147.97999572753906,1753800.0,-0.007453670588232875,1.1913835775456119,-0.04314671665143371,53.65168566081047,62.68241480052691,-2.4322933296858196,-4.7923411177237085,-0.14281794856702845,-3.8411978544340855,12.381096928356127,2.290008544921875,4.058939827223696,4.073498535156261,-4.7052739591029535,12.852271029415476,-0.3158877119733461,8.462884782285869,1.339996337890625,89.9096652028339,34.177634933726594,4.3893862471296075,11,-4.754997253417969,-8.529991149902344,3.1324996948242188,-1.9999923706054688,6.350006103515625,1,-0.007374307258604329,1.1772726957462598,148.9199981689453,-1.3718082270835472,142.83999633789062,-2.7293174856304,141.8800048828125,-0.007374307258604329 11727,2018-11-28,152.00999450683594,152.02000427246094,147.0399932861328,148.27000427246094,2421700.0,0.028414836733741566,1.6489351340822025,-22.000179517099003,55.37861611574321,61.38584937451026,-6.574300102116069,-7.88025709679971,-4.33660766725427,-8.001640000172017,9.560840862993622,4.980010986328125,4.469786122108019,7.310995483398443,-0.5764558695471749,15.198446836344061,3.367269806925634,11.254721159871252,-16.139999389648438,99.93525380803347,46.590989100093296,3.943725676472812,11,-8.064994812011719,-11.839988708496094,-1.899993896484375,-6.199989318847656,4.910003662109375,2,-0.044273376559042066,1.1913835775456119,147.80999755859375,1.1772726957462598,148.9199981689453,-1.3718082270835472,142.83999633789062,-0.044273376559042066 11728,2018-11-29,149.97000122070312,152.49000549316406,149.08999633789062,151.85000610351562,2236700.0,-0.013420126043364067,1.1519020348247655,-0.5026764149095894,54.9165789527527,59.150294647255485,-4.585400238634861,-4.949671572015006,-2.4219813046034346,-5.935628612105631,7.922319200766125,3.4000091552734375,4.533061233360627,4.544502258300781,-2.3685650820083595,11.457569598609922,1.087968588146225,8.001035928455337,-13.777005920410147,80.2352606081495,27.057707483408365,3.4565336701545686,11,-5.790000915527344,-9.564994812011719,-3.69000244140625,-4.159996032714844,4.3600006103515625,3,-0.005334420519077621,1.6489351340822025,152.00999450683594,1.1913835775456119,147.80999755859375,1.1772726957462598,148.9199981689453,-0.005334420519077621 11729,2018-11-30,154.8800048828125,155.32000732421875,149.7899932861328,149.88999938964844,2534900.0,0.0327399054620503,-1.1310193365536423,-2.6542513473151095,63.753099901219954,56.99245368915114,-9.178234599685112,-9.211200459663928,-7.457041976282284,-10.740821346141274,7.456906823474221,5.5300140380859375,4.001414972414949,8.743005371093744,1.0179613660924076,16.46804937609508,4.880483368593076,12.605527373594413,-18.035129174804666,95.98538164352094,39.098054132169196,3.86252200250067,11,-9.285003662109375,-13.05999755859375,-10.155006408691406,-9.069999694824219,4.239990234375,4,-0.043775817184580124,1.1519020348247655,149.97000122070312,1.6489351340822025,152.00999450683594,1.1913835775456119,147.80999755859375,-0.043775817184580124 11730,2018-12-03,162.2100067138672,164.3699951171875,161.1300048828125,161.99000549316406,5132000.0,0.04732697314027612,-2.340191914425043,0.044088372448589555,70.18308116739253,57.36793528565427,-15.93603407075554,-15.73413231078186,-14.788883864435434,-17.91242503057657,8.036018247716047,9.489990234375,3.8343937875084464,15.048506927490223,4.775372638807596,25.32164121617285,9.91193978314891,20.185074071831536,-24.256623108886686,87.81045003091369,26.6579782436187,5.136567144341309,12,-12.090011596679688,-15.865005493164062,-17.485008239746094,-16.400001525878906,-3.9300079345703125,0,-0.11195365828535464,-1.1310193365536423,154.8800048828125,1.1519020348247655,149.97000122070312,1.6489351340822025,152.00999450683594,-0.11195365828535464 11731,2018-12-04,151.58999633789062,161.0,151.30999755859375,160.94000244140625,3549300.0,-0.06547074740407288,1.0464627650146787,-42.49979192675822,54.21990087987644,57.276893387579534,-4.360540752551714,-4.648341441814125,-4.253537328482082,-7.142749022582393,8.000097648199711,10.900009155273438,3.255839684825901,3.9814964294433537,-6.242971979518359,14.205964838405066,-1.1307377750374883,9.093730633924196,-11.523283811933567,26.25506388351549,-33.64390030034003,5.112234204480849,12,-1.125,-5.2449951171875,-7.844993591308594,-6.139991760253906,5.82000732421875,1,0.0005936825652401723,-2.340191914425043,162.2100067138672,-1.1310193365536423,154.8800048828125,1.1519020348247655,149.97000122070312,0.0005936825652401723 11732,2018-12-06,154.38999938964844,154.49000549316406,146.57000732421875,147.6999969482422,4595900.0,0.01847089596543472,1.2989786155944936,-0.7155078154324191,56.58402072617268,57.77043648930541,-5.221770613440469,-7.110368942136915,-7.0990313508351335,-9.754368200272154,8.174138742054701,7.9199981689453125,2.4174288396116026,6.335499572753918,-4.2673905285559215,16.938389674063757,1.0340545220989839,11.636944623408851,-12.379024256392938,43.93256982186637,-15.530384071171724,5.301445050654922,12,-2.3349990844726562,-7.560005187988281,-12.284996032714844,-10.579994201660156,2.660003662109375,3,-0.0014897061237665321,1.0464627650146787,151.58999633789062,-2.340191914425043,162.2100067138672,-1.1310193365536423,154.8800048828125,-0.0014897061237665321 11733,2018-12-07,147.25999450683594,154.72000122070312,146.30999755859375,153.60000610351562,3005600.0,-0.046181779331560424,-1.0412616639846524,-0.9476844967110365,50.45856336471057,57.60382828733631,3.0750116799235343,-0.07643026669660458,-0.13151215485726198,-2.5031506627281885,8.19706866262689,8.410003662109375,2.2716275945720668,-0.7360054016113224,-11.343082204060636,9.871071400837991,-6.039543802835993,4.5675329996133485,-3.4602977748658645,5.260227445546562,-52.594196398128375,5.303538401224662,12,7.105003356933594,2.2350006103515625,-5.509990692138672,-3.4499893188476562,10.150009155273438,4,0.06559828889346431,1.2989786155944936,154.38999938964844,1.0464627650146787,151.58999633789062,-2.340191914425043,162.2100067138672,0.06559828889346431 11734,2018-12-10,147.02999877929688,148.14999389648438,143.85000610351562,145.77999877929688,1791400.0,-0.0015618344161243414,1.4641832808674362,-0.19716052264867062,49.30140019451658,56.49410521813279,4.427457753136082,0.1917497675294726,-0.03456287750236697,-2.171369476737425,8.30373368378078,4.29998779296875,2.899910325871531,-0.9840011596679688,-11.582822041836778,9.61481972250084,-6.283411600752373,4.315409281416436,17.339996337890625,15.497048627377493,-39.2099849618797,5.299410441084401,12,7.0800018310546875,2.9550018310546875,-5.794994354248047,-3.2199935913085938,13.040008544921875,0,0.049649752515577905,-1.0412616639846524,147.25999450683594,1.2989786155944936,154.38999938964844,1.0464627650146787,151.58999633789062,0.049649752515577905 11735,2018-12-11,147.0,151.8699951171875,145.94000244140625,150.2899932861328,1818800.0,-0.00020403169112381825,-1.1922385904346084,-2.63199462890625,54.03827910923177,56.53706004573516,4.6449270825325755,0.415535091661269,-0.11201053631265268,-2.056130467983479,8.841599993071316,5.92999267578125,3.471227696393129,-1.1235000610351449,-11.627775165928,9.38077504385771,-6.375637613481558,4.1286374914112685,16.95959533691405,18.367317886510158,-40.77257257126768,5.252137552446423,12,7.1100006103515625,3.1199951171875,-6.277496337890625,-3.1899948120117188,17.610000610351562,1,0.08244894637542521,1.4641832808674362,147.02999877929688,-1.0412616639846524,147.25999450683594,1.2989786155944936,154.38999938964844,0.08244894637542521 11736,2018-12-12,148.13999938964844,151.58999633789062,148.0,150.13999938964844,1863500.0,0.007755097888764828,-2.1491212806681745,0.6079039761053369,59.26068027051005,56.96840050737592,3.974636743153326,-0.4672524795705044,-1.3655108431850635,-3.0534179582272714,9.465303989902944,4.589996337890625,4.076581110999456,-0.16200027465819744,-10.5325024495408,10.208501900224405,-5.347251362099513,5.023250812783118,15.417404162597649,39.466377306366304,-23.79626236502927,5.185251087441307,12,5.970001220703125,1.9799957275390625,-8.162494659423828,-4.329994201660156,10.699996948242188,2,0.06844876084397367,-1.1922385904346084,147.0,1.4641832808674362,147.02999877929688,-1.0412616639846524,147.25999450683594,0.06844876084397367 11737,2018-12-13,148.30999755859375,150.47000122070312,147.77000427246094,149.35000610351562,1733900.0,0.0011475507604004065,-1.5471727989865838,0.5200042724609375,56.59486428285256,57.15487665516479,3.603551549356723,-0.5820321503122727,-1.7770370628114733,-3.052080743160275,9.28966218456251,2.6999969482421875,3.950116360912517,-0.04600219726563637,-10.404241219360443,10.31223682482917,-5.225121708313054,5.133117313781781,14.853258044677716,41.03029860635395,-23.089062573114262,5.179119511047408,12,5.8000030517578125,1.80999755859375,-8.33249282836914,-4.499992370605469,9.300003051757812,3,0.06135800858549967,-2.1491212806681745,148.13999938964844,-1.1922385904346084,147.0,1.4641832808674362,147.02999877929688,0.06135800858549967 11738,2018-12-14,149.00999450683594,149.50999450683594,146.30999755859375,146.30999755859375,1967900.0,0.0047198230717091505,-1.3703707889933143,-2.596129581267056,56.3621339141889,56.33365821216134,3.076593502006034,-1.2027153126108487,-2.8246943540774225,-3.643750800637804,8.986367046405327,3.1999969482421875,4.183344676677393,0.5644950866699219,-9.783342846151783,10.912333019491626,-4.609423879740945,5.738414053080788,13.766996106440416,64.33909565865929,-0.726473287001042,5.173918966410854,12,5.100006103515625,1.1100006103515625,-8.647491455078125,-5.199989318847656,9.419998168945312,4,0.05395616966184802,-1.5471727989865838,148.30999755859375,-2.1491212806681745,148.13999938964844,-1.1922385904346084,147.0,0.05395616966184802 11739,2018-12-17,146.0800018310547,150.0500030517578,145.0,148.3000030517578,2504000.0,-0.01966306143073404,-1.3059348959059112,-0.8222236036779375,46.86811141676556,53.74310601764723,5.170796963471048,1.7691527047142586,-0.2868002923133304,-0.6450007981035526,9.239996792221708,5.0500030517578125,3.95646022216053,-2.334497833251959,-12.708035951855436,8.039040285351518,-7.521266892553683,2.8522712260497656,16.31844909202644,15.720561843671707,-43.28021176700858,5.186769059301734,12,6.345001220703125,4.0399932861328125,-4.649997711181641,-2.2699966430664062,15.419998168945312,0,0.07756025252627063,-1.3703707889933143,149.00999450683594,-1.5471727989865838,148.30999755859375,-2.1491212806681745,148.13999938964844,0.07756025252627063 11740,2018-12-18,149.22999572753906,150.85000610351562,147.8300018310547,148.33999633789062,2846200.0,0.02156348478231407,-2.1623273389628754,-0.400900405526153,51.4985209792293,53.440730473130884,-0.01568967624385209,-1.3425631614102826,-3.738799275196982,-3.729735763568044,9.421872887052077,4.7700042724609375,3.965654650150526,0.7474960327148494,-9.628843051550717,11.123835116980416,-4.440673509417934,5.935665574847633,12.797486299150762,64.18813472198424,8.721335048301107,5.188169542132783,12,0.0550079345703125,0.8899993896484375,-7.799991607666016,-5.419990539550781,7.260009765625,1,0.0726396294781857,-1.3059348959059112,146.0800018310547,-1.3703707889933143,149.00999450683594,-1.5471727989865838,148.30999755859375,0.0726396294781857 11741,2018-12-19,146.0800018310547,152.0,144.30999755859375,149.27000427246094,3173200.0,-0.021108315932914512,-1.285286742333208,-3.5842748641281053,43.60026506101871,51.99809095478045,2.5373456064141067,2.1964886119134235,-0.8504669565049596,-0.5013209952579984,9.767029698549914,7.69000244140625,3.0780303925706676,-2.577997589111334,-12.647476095875874,7.491480917653206,-7.612736842493604,2.456741664270936,15.58393067717165,23.016953322803648,-25.71677760200833,5.0347392533822735,12,3.2050018310546875,4.0399932861328125,-4.557502746582031,-2.2699966430664062,14.399993896484375,2,0.1268482923537151,-2.1623273389628754,149.22999572753906,-1.3059348959059112,146.0800018310547,-1.3703707889933143,149.00999450683594,0.1268482923537151 11742,2018-12-20,144.63999938964844,148.35000610351562,142.60000610351562,145.1199951171875,2822800.0,-0.009857628856492329,-1.5219396137771337,0.15046876494786185,44.17231321995848,51.29961871647465,2.7366541429759366,4.341062733993766,0.4143881866272636,1.051039602339813,9.082597012194494,5.75,1.010609535454904,-4.323999786376959,-13.421322113767019,4.773322541013101,-8.872660950071975,0.22466137731805702,16.667654590483693,21.702070326830487,-22.094884091762772,4.548661163695029,12,2.660003662109375,5.4799957275390625,-2.6074981689453125,-0.8299942016601562,18.270004272460938,3,0.09817475807635034,-1.285286742333208,146.0800018310547,-2.1623273389628754,149.22999572753906,-1.3059348959059112,146.0800018310547,0.09817475807635034 11743,2018-12-21,142.99000549316406,147.0800018310547,142.47000122070312,144.5399932861328,3931500.0,-0.011407590593521921,-2.559851064581885,3.2291699780652956,36.001879774211524,49.82189422532964,4.154100985099518,6.40696743795678,1.9628416229905383,2.6997142515871815,9.612507076473094,4.6100006103515625,0.4005050152351828,-6.029493713378912,-14.956803316576526,2.897815889818702,-10.493148514977719,-1.565838911780105,17.569342571903405,5.456498835976803,-30.427866393682606,4.463654801598806,12,4.2449951171875,7.1299896240234375,-1.0600013732910156,0.8199996948242188,21.009994506835938,4,0.10224487415581263,-1.5219396137771337,144.63999938964844,-1.285286742333208,146.0800018310547,-2.1623273389628754,149.22999572753906,0.10224487415581263 11744,2018-12-24,137.3800048828125,142.33999633789062,137.3800048828125,141.75,1444700.0,-0.03923351559434518,-1.2700215089806979,2.819373892498523,19.5337286765364,45.98805528836349,9.22098170572329,12.213118929797986,7.435935250640426,8.321745564218816,10.439514252214735,5.6100006103515625,-0.8184513252153351,-11.366494750976557,-21.359766873474342,-1.3732226284787714,-16.36313081222545,-6.369858689727664,22.093982371593114,0.0,-28.105048332311014,4.996636061248893,12,7.30999755859375,12.739990234375,5.672496795654297,6.430000305175781,26.5,0,0.1532245381045425,-2.559851064581885,142.99000549316406,-1.5219396137771337,144.63999938964844,-1.285286742333208,146.0800018310547,0.1532245381045425 11745,2018-12-26,143.27000427246094,143.32000732421875,136.1300048828125,138.41999816894528,2267400.0,0.04287377478747878,1.905044327443558,-1.1098424536998306,38.45086323209516,43.67585339520629,3.0689761453551228,6.1957947269496,1.4117846126355857,2.475275104205309,10.836774301008429,7.19000244140625,-1.0232509227557216,-5.193995666503895,-15.481717984033338,5.093726651025548,-10.33785682526863,-0.05013450773915906,14.436464392217232,44.99055820071227,15.963643018738168,5.143861158764727,12,0.7949981689453125,6.8499908447265625,-0.04250335693359375,0.5400009155273438,21.239990234375,2,0.12724223622462194,-1.2700215089806979,137.3800048828125,-2.559851064581885,142.99000549316406,-1.5219396137771337,144.63999938964844,0.12724223622462194 11746,2018-12-27,146.72000122070312,146.72000122070312,140.16999816894528,141.1999969482422,2457300.0,0.024080385603124643,1.3731876746673994,1.13814377851187,39.541853101881124,41.781074375098356,-0.674568313953273,2.803698093839415,-2.1360073244144644,-0.9309677832586658,11.014712978756618,6.550003051757841,-1.0540699273537086,-1.6894989013671875,-12.003324600345053,8.624326797610678,-6.846411750856106,3.467413948121731,8.828821065788475,86.66117250421426,57.06102405172918,5.156912849488931,12,-2.654998779296875,3.399993896484375,-3.4375,-2.9099960327148438,17.490005493164062,3,0.06658945059415888,1.905044327443558,143.27000427246094,-1.2700215089806979,137.3800048828125,-2.559851064581885,142.99000549316406,0.06658945059415888 11747,2018-12-28,145.27999877929688,147.9600067138672,144.49000549316406,146.38999938964844,1597100.0,-0.009814629426291632,-1.5799388511041403,-0.20108691145209934,46.80439323588647,40.7191031886203,0.3245599933282506,3.9143450200598977,-0.9257045646969573,0.5357582267657506,10.622037986693671,3.470001220703125,-1.457636508608772,-2.79300155639649,-13.051213458881136,7.465210346088156,-7.922107507638799,2.336104394845819,8.32694176682682,77.34566762673629,42.82154826816597,5.129105951242322,12,-1.214996337890625,4.839996337890625,-1.9949951171875,-1.4699935913085938,18.399993896484375,4,0.10462553053385815,1.3731876746673994,146.72000122070312,1.905044327443558,143.27000427246094,-1.2700215089806979,137.3800048828125,0.10462553053385815 11748,2018-12-31,149.1699981689453,149.24000549316406,146.22000122070312,146.22000122070312,1954600.0,0.026775877081042454,-1.0474626417905044,-2.6576534469723003,53.08891644439941,41.41030374724628,-3.95641537965318,-0.04075092746785458,-4.994621042236105,-3.339594229321648,10.048073780582301,3.9600067138671875,-2.2041879070912103,1.1369979858398551,-9.096277159659593,11.370273131339303,-3.979639586909883,6.253635558589593,2.6892488108472605,99.46600060290255,59.951824916280366,5.116637572749726,12,-5.1049957275390625,1.0800018310546875,-7.442497253417969,-5.359992980957031,12.6300048828125,0,0.09210971148234881,-1.5799388511041403,145.27999877929688,1.3731876746673994,146.72000122070312,1.905044327443558,143.27000427246094,0.09210971148234881 11749,2019-01-02,148.10000610351562,149.66000366210938,146.22999572753906,146.22999572753906,1987700.0,-0.007172970963087666,-2.668437329155549,0.6339024781333568,51.54149000864722,41.41507808384827,-2.8717473763962857,0.5220212410533236,-3.976531900365643,-2.2401115575863173,8.980931210848178,3.4300079345703125,-2.828551939097281,0.406005859375,-9.30827248941938,10.12028420816938,-4.45113331502219,5.26314503377219,2.186316666578932,88.47008352298744,44.36915330967963,4.857139174397184,1,-4.035003662109375,2.149993896484375,-6.372505187988281,-4.290000915527344,14.649993896484375,2,0.10735984632823681,-1.0474626417905044,149.1699981689453,-1.5799388511041403,145.27999877929688,1.3731876746673994,146.72000122070312,0.10735984632823681 11750,2019-01-03,144.0500030517578,147.66000366210938,142.6999969482422,147.4199981689453,2047200.0,-0.027346407055020894,1.5766227795524623,-1.8021264269336532,44.70069971435711,41.53734860088588,0.40923726992082265,3.3115500834331613,0.015023414454844897,1.8956472571854022,6.932887943953703,5.4000091552734375,-3.6349873002048128,-2.735997009277355,-9.75955441183541,4.2875603932807,-6.247775710556397,0.7757816920016865,5.6100006103515625,40.88517004133877,-3.644943249571689,3.511778701279031,1,-1.154998779296875,6.1999969482421875,-2.677501678466797,-0.23999786376953125,17.889999389648438,3,0.13766054433146846,-2.668437329155549,148.10000610351562,-1.0474626417905044,149.1699981689453,-1.5799388511041403,145.27999877929688,0.13766054433146846 11751,2019-01-04,151.67999267578125,151.75999450683594,146.85000610351562,147.00999450683594,2549100.0,0.05296764638930229,1.0331207213013247,-1.3857581410511828,53.65906432554764,42.591432057062455,-7.0882628089028685,-4.544342336507327,-7.570806003901737,-5.558959322982361,6.347874041970614,7.709991455078125,-3.5030792292333786,4.889492797851574,-2.1471269319916644,11.926112527694812,1.371182932929969,8.407802662773179,-15.54998779296875,99.11697734422894,51.90752159194899,3.518309864921613,1,-7.734992980957031,-1.42999267578125,-10.512489318847656,-7.869987487792969,13.510009765625,4,0.0845859866203913,1.5766227795524623,144.0500030517578,-2.668437329155549,148.10000610351562,-1.0474626417905044,149.1699981689453,0.0845859866203913 11752,2019-01-07,154.16000366210938,155.94000244140625,150.88999938964844,151.9199981689453,2947400.0,0.016350284190935982,-1.3488369617288551,0.4796587519155179,55.38366322814663,44.74496355194413,-9.024913362260719,-7.423051192266001,-9.789626109567905,-7.8451502081783815,6.516995308230149,5.0500030517578125,-3.8127183114852414,7.381003570556629,0.39611567105032464,14.365891470062934,3.888559620803477,10.873447520309782,-17.71739898681642,86.55590603632373,39.798365631937486,3.4924439497531563,1,-8.125,-3.910003662109375,-12.992500305175781,-10.349998474121094,8.539993286132812,0,0.06519202655045064,1.0331207213013247,151.67999267578125,1.5766227795524623,144.0500030517578,-2.668437329155549,148.10000610351562,0.06519202655045064 11753,2019-01-08,156.9199981689453,157.88999938964844,154.02000427246094,155.02999877929688,3124800.0,0.01790344084893336,1.0208842125392923,0.8437476583946976,61.37222245700579,49.39368508310739,-10.729455787265238,-9.931425268208613,-12.065927324088136,-10.42109036336933,6.841853313210991,3.8699951171875,-3.353728492958197,9.65799789428712,1.326840990462074,17.989154798112168,5.492419442374597,13.823576346199644,-19.697497583007817,93.61421287162528,41.15728034125498,4.165578451912529,1,-9.909996032714844,-6.6699981689453125,-14.862495422363281,-13.109992980957031,5.5,1,0.04307924156077236,-1.3488369617288551,154.16000366210938,1.0331207213013247,151.67999267578125,1.5766227795524623,144.0500030517578,0.04307924156077236 11754,2019-01-09,154.3300018310547,157.89999389648438,153.5,157.86000061035156,3134300.0,-0.016505202447824052,1.437679640212356,-1.8677248250082752,55.414022024502195,51.278480504485955,-6.1265213675822,-7.132159368276064,-9.105528542036382,-7.613128780054723,7.367214469407966,4.399993896484375,-2.8407172354318106,6.703001403808599,-2.205033432004768,15.611036239621967,2.24898398590193,11.157018821715269,-15.867451316894545,76.51320538033042,24.485152083969425,4.454017417906679,1,-5.295005798339844,-4.0800018310546875,-12.037498474121094,-10.519996643066406,4.660003662109375,2,0.04840278061345815,1.0208842125392923,156.9199981689453,-1.3488369617288551,154.16000366210938,1.0331207213013247,151.67999267578125,0.04840278061345815 11755,2019-01-10,159.1199951171875,159.42999267578125,151.49000549316406,153.64999389648438,2693600.0,0.031037343545012197,1.607550724855555,-1.5495759524859298,63.377102976216754,53.92684160163435,-9.42264421936099,-11.560299617816838,-13.339963045117315,-12.181436358834844,7.404628542894715,7.9399871826171875,-1.6053007256341232,10.886994934082026,0.6141053662461502,21.1598845019179,5.750550150164088,16.023439717999963,-19.10244913244142,97.53578784195857,40.109739833188556,5.1364447839179395,1,-8.055000305175781,-8.8699951171875,-15.412490844726562,-15.309989929199219,-1.8600006103515625,3,0.02281300272878406,1.437679640212356,154.3300018310547,1.0208842125392923,156.9199981689453,-1.3488369617288551,154.16000366210938,0.02281300272878406 11756,2019-01-11,158.27999877929688,159.7899932861328,156.61000061035156,157.77000427246094,2039000.0,-0.005279011838028258,-1.2473431931286967,0.09323480676854068,64.167021405743,55.8560225093962,-7.56607000440232,-10.457870087376563,-11.86405373020716,-11.174121660163848,7.466420014246308,3.17999267578125,0.9852180182080588,9.539998626708979,-1.671562958591636,20.751560212009593,3.9342178340586713,15.145779419359286,-16.32120812544727,83.03375795086325,20.217707680251202,5.6057807926503065,1,-7.035003662109375,-9.714996337890625,-10.047500610351562,-11.93499755859375,1.600006103515625,4,0.02312360178377837,1.607550724855555,159.1199951171875,1.437679640212356,154.3300018310547,1.0208842125392923,156.9199981689453,0.02312360178377837 11757,2019-01-14,157.41000366210938,158.33999633789062,155.83999633789062,156.2100067138672,1364900.0,-0.005496557517672307,-1.5772960728639855,2.3529605361577355,65.2238252480924,57.20434570980653,-5.3579287956873145,-9.350578951737589,-10.426067235281238,-10.139210522374356,7.51614650973203,2.5,2.251483686462535,8.215003204345692,-3.6430550433719873,20.07306145206337,2.2859740804868522,14.144032328204531,-13.311468692385773,71.32538404406303,1.2019457303079122,5.929029123858837,1,-6.165008544921875,-9.450004577636719,-9.0050048828125,-11.06500244140625,5.44000244140625,0,0.049425059388202186,-1.2473431931286967,158.27999877929688,1.607550724855555,159.1199951171875,1.437679640212356,154.3300018310547,0.049425059388202186 11758,2019-01-15,157.0500030517578,158.75,155.75999450683594,157.25999450683594,1369100.0,-0.002287024979202301,-1.1433665488990736,-0.1749933242628079,73.35551191987301,59.62812592216495,-4.20477743479762,-8.808999332015276,-9.576945618289756,-9.667404656906228,7.840858393679387,2.9900054931640625,3.3114024231558403,7.4530021667480355,-4.912902506645423,19.818906840141494,1.2700498300513061,13.635954503444765,-11.068493084065096,66.98802091376382,-11.509623408392457,6.182952336696733,1,-5.8050079345703125,-9.090003967285156,-7.607505798339844,-10.705001831054688,8.919998168945312,1,0.03597576432152216,-1.5772960728639855,157.41000366210938,-1.2473431931286967,158.27999877929688,1.607550724855555,159.1199951171875,0.03597576432152216 11759,2019-01-16,157.41000366210938,158.69000244140625,156.9199981689453,157.25,1457300.0,0.002292267452124186,-3.3170450316337923,-0.7619532044760936,69.327515689493,62.364438808291155,-3.4702026489337356,-8.723944377818299,-9.60151666132299,-9.8928916161897,8.312793975158215,1.7700042724609375,4.227875844092239,7.246502685546886,-5.474010175135703,19.967015546229476,0.8862462552055774,13.606759115888195,-9.77147569620385,71.32538404406303,-10.93931784876986,6.360256430341299,1,-4.090003967285156,-9.450004577636719,-5.480007171630859,-11.06500244140625,7.4499969482421875,2,0.031827675435356806,-1.1433665488990736,157.0500030517578,-1.5772960728639855,157.41000366210938,-1.2473431931286967,158.27999877929688,0.031827675435356806 11760,2019-01-17,160.07000732421875,161.63999938964844,156.25,156.74000549316406,2155100.0,0.016898568072072795,-1.5011523714778323,20.812035094411595,68.6504809996197,64.03015177207695,-4.0440686267349975,-11.099267545406974,-11.922760261804598,-12.378715077183358,8.966237319996772,5.3899993896484375,4.742857679611859,9.364505767822266,-4.0910469402579395,22.82005847590247,2.636729413782149,16.092282121862382,-10.973303519885945,73.2994768419523,-8.061729794846343,6.727776354040103,1,-3.8050079345703125,-11.185005187988281,-8.022506713867188,-13.725006103515625,3.7299957275390625,3,-0.006747059296793534,-3.3170450316337923,157.41000366210938,-1.1433665488990736,157.0500030517578,-1.5772960728639855,157.41000366210938,-0.006747059296793534 11761,2019-01-18,164.61000061035156,166.19000244140625,161.83999633789062,162.0,3879800.0,0.02836254812519079,-1.9692794017321023,0.7837835360964098,74.852169327573,66.19331911645764,-7.327637300697262,-14.946158704764798,-16.094234899549008,-16.77352243258065,9.522347068441912,6.1199951171875,5.594736738908296,12.97799911499024,-1.638273879780371,27.59427210976085,5.6698626176049345,20.286135612375546,-13.757235424074565,84.85138418909766,2.8590456620058404,7.30813649738531,1,-5.769996643066406,-13.449996948242188,-12.495002746582031,-18.264999389648438,-1.0200042724609375,4,-0.04465103016987304,-1.5011523714778323,160.07000732421875,-3.3170450316337923,157.41000366210938,-1.1433665488990736,157.0500030517578,-0.04465103016987304 11762,2019-01-22,158.83999633789062,163.0,157.3800048828125,162.88999938964844,2076500.0,-0.035052574272927184,1.6323135803086775,-1.5517249443142023,61.85921559219448,66.24742946481194,-0.9207939854168217,-8.493232958721535,-10.106073049864051,-10.913403299642482,9.498300305156796,7.2299957275390625,7.056589285179996,6.497994995117182,-8.067670637393661,21.063660627628025,-0.7848378211382396,13.780827811372603,-5.533273190792954,29.53019643298646,-48.175989628198096,7.282832816255415,1,7.62939453125e-06,-7.67999267578125,-6.724998474121094,-12.4949951171875,5.1999969482421875,1,0.006547523098083818,-1.9692794017321023,164.61000061035156,-1.5011523714778323,160.07000732421875,-3.3170450316337923,157.41000366210938,0.006547523098083818 11763,2019-01-23,157.61000061035156,160.6999969482422,156.25,159.5399932861328,1780800.0,-0.00774361468079221,1.0941162109375,0.47654104234404965,61.617395252810276,66.93669315684618,0.4664207700063798,-6.442073201436358,-8.763138437247136,-9.604320406260257,9.372492179317526,4.4499969482421875,7.5587941540943575,4.536999511718761,-9.51072515747316,18.584724180910683,-2.4868628228771854,11.560861846314708,-2.24195277616451,13.682095335171345,-60.074005608392945,7.0238623345959565,1,1.2300033569335938,-6.4499969482421875,-5.495002746582031,-11.264999389648438,5.6999969482421875,2,0.03324665613141242,1.6323135803086775,158.83999633789062,-1.9692794017321023,164.61000061035156,-1.5011523714778323,160.07000732421875,0.03324665613141242 11764,2019-01-24,158.42999267578125,159.08999633789062,157.07000732421875,157.75,1602100.0,0.0052026652005217056,1.019989013671875,-0.35232914835077955,69.07162125790008,67.56941741036654,0.3231571044454995,-5.9070522805020005,-9.401596118956377,-10.331511025322811,8.470698368709833,2.019989013671875,7.833024618238426,4.304492187499989,-7.814482313456182,16.42346668845616,-1.7549950629780824,10.36397943797806,7.760009765625,21.93151046623725,-53.66996109660044,6.0594872504780835,1,2.5450057983398438,-7.269989013671875,-6.314994812011719,-12.084991455078125,7.3900146484375,3,0.04759205260049537,1.0941162109375,157.61000061035156,1.6323135803086775,158.83999633789062,-1.9692794017321023,164.61000061035156,0.04759205260049537 11765,2019-01-25,161.5,162.82000732421875,159.8699951171875,160.6300048828125,1826400.0,0.01937769024897551,-1.468614331681904,1.279418364599228,64.81595055302776,67.64152064895374,-2.6527030665621396,-7.948828588339751,-12.190689907462911,-13.247290563887248,7.580260725380941,4.3900146484375,7.645620125879844,6.462999725341803,-4.93926354750522,17.865262998188825,0.761868088918277,12.164131361765328,4.507602539062503,52.81688843586705,-18.991697900371896,5.7011316364235185,1,-0.5250015258789062,-10.339996337890625,-10.227500915527344,-15.154998779296875,-0.0500030517578125,4,0.020804957339638053,1.019989013671875,158.42999267578125,1.0941162109375,157.61000061035156,1.6323135803086775,158.83999633789062,0.020804957339638053 11766,2019-01-28,156.49000549316406,158.4199981689453,155.1999969482422,157.08999633789062,2199400.0,-0.031021637813225644,-1.0251529473860992,-0.6896485197137645,53.26605543047833,66.31287955810772,2.320728175207961,-2.2865957562888752,-6.944469823990943,-8.118299557272792,7.000402743469075,6.3000030517578125,7.908754281740897,0.9645050048828239,-9.754108795006204,11.683118804771851,-4.394801895061676,6.323811904827323,9.338845141601553,16.538564618012018,-51.19849664115755,5.359306899944513,1,4.204994201660156,-5.3300018310546875,-6.787506103515625,-10.145004272460938,1.75,0,0.0467122327432794,-1.468614331681904,161.5,1.019989013671875,158.42999267578125,1.0941162109375,157.61000061035156,0.0467122327432794 11767,2019-01-29,160.47999572753906,160.94000244140625,156.80999755859375,157.47999572753906,2199700.0,0.0254967735594418,1.1071381304933399,-5.0000762951094835,54.82384971773279,64.25380598009215,-1.3275984949336816,-5.353953269694216,-10.732752483213233,-11.931352507563474,6.783715652560876,4.4499969482421875,7.426731397339893,4.194495391845692,-5.579217590636802,13.968208374328185,-0.6923610993955549,9.081351883086938,4.923700759765609,69.29122821069916,4.628035509176215,4.886856491241253,1,0.21500396728515625,-9.319992065429688,-10.777496337890625,-14.134994506835938,-2.459991455078125,1,0.0193793662334818,-1.0251529473860992,156.49000549316406,-1.468614331681904,161.5,1.019989013671875,158.42999267578125,0.0193793662334818 11768,2019-01-30,162.91000366210938,163.67999267578125,160.07000732421875,161.91000366210938,1988800.0,0.015142123624529269,1.842532740598342,0.3333333333333333,61.67665715172122,63.40371058700641,-3.172579938989827,-7.063990053632352,-12.928334962754093,-14.219272137831183,6.959965412531647,3.6099853515625,7.019242308622353,5.937503051757801,-3.660306420285707,15.53531252380131,1.1385983157360329,10.73640778777957,2.085544843632789,90.91993630172112,26.60913156369584,4.798904736021755,1,-2.2150039672851562,-11.75,-14.200004577636719,-16.56500244140625,-3.9000091552734375,2,0.006936281373899789,1.1071381304933399,160.47999572753906,-1.0251529473860992,156.49000549316406,-1.468614331681904,161.5,0.006936281373899789 11769,2019-01-31,164.0,164.8800048828125,160.17999267578125,162.42999267578125,3118800.0,0.006690788247426305,1.822815667442585,1.57000732421875,57.3850001939678,62.151990497489535,-3.6090049985296275,-7.274700498324876,-13.749642791176313,-15.162912179570299,7.294553979415832,4.70001220703125,6.658851508186018,6.232499694824213,-2.893338063345567,15.358337452993993,1.669580815739323,10.795418573909103,-8.800003051757812,90.9090479185484,29.528623376143926,4.562918879084896,1,-3.3050003051757812,-12.839996337890625,-15.322502136230469,-17.654998779296875,-3.5800018310546875,3,-0.004207331959794169,1.842532740598342,162.91000366210938,1.1071381304933399,160.47999572753906,-1.0251529473860992,156.49000549316406,-0.004207331959794169 11770,2019-02-01,163.8800048828125,164.36000061035156,162.9600067138672,164.0800018310547,1704300.0,-0.0007316775438261924,2.6842210934206037,-0.1273859969676943,58.66338199593791,60.35323634953007,-3.2315593958390707,-5.895167626074567,-13.394532051909096,-14.936169560735578,7.0519351308775455,1.399993896484375,6.004243582084683,5.12100448608399,-1.7632395832334566,12.005248555401437,1.6788824514252667,8.563126520742713,-8.486407775878916,89.66942995543744,29.746271520987108,3.4421220346587273,2,-3.8400039672851562,-12.720001220703125,-16.475006103515625,-17.535003662109375,-4.7400054931640625,4,0.011837944737635997,1.822815667442585,164.0,1.842532740598342,162.91000366210938,1.1071381304933399,160.47999572753906,0.011837944737635997 11771,2019-02-04,164.50999450683594,164.8800048828125,162.33999633789062,164.05999755859375,1907900.0,0.0038442128707154577,3.2688584287527727,-2.250019073777371,61.06608041408053,60.26511021862852,-4.332874791738163,-5.812702692510328,-13.606377356281058,-15.470312339990471,7.543882189055802,2.540008544921875,5.69047008117343,5.109494018554699,-1.3768805834809825,11.59586862059038,1.866306717536844,8.352681319572554,-8.926669244384783,95.41499330655957,35.408428513422535,3.243187301017846,2,-4.469993591308594,-11.329994201660156,-17.417495727539062,-18.164993286132812,-4.8300018310546875,0,-0.018600678747616173,2.6842210934206037,163.8800048828125,1.822815667442585,164.0,1.842532740598342,162.91000366210938,-0.018600678747616173 11772,2019-02-05,164.2100067138672,164.99000549316406,163.00999450683594,164.6300048828125,1574600.0,-0.001823523208228428,2.4737053445945043,-0.9333355939100064,61.18053239041964,60.21656990058512,-3.566052897173904,-4.976328202923355,-12.752546219133677,-15.075089476759132,7.894160241296422,1.980010986328125,5.225597873152537,4.3070060729980355,-2.0252909011528573,10.639303047148928,1.1408575859225891,7.473154560073482,-8.440747859008809,84.14636037427466,23.989232523175723,3.166148487075442,2,-4.1150054931640625,-9.765007019042969,-17.117507934570312,-17.865005493164062,-6.45001220703125,1,-0.03635589170339504,3.2688584287527727,164.50999450683594,2.6842210934206037,163.8800048828125,1.822815667442585,164.0,-0.03635589170339504 11773,2019-02-06,163.67999267578125,164.91000366210938,163.0,164.1199951171875,1660500.0,-0.003227659804006189,-1.122240683598386,1.0476294277929155,59.739040823814165,59.17961651902002,-2.3294258951019344,-4.1254177943228,-11.771748030885078,-14.438862350043678,7.952576447604076,1.910003662109375,4.001061506549064,3.438992309570324,-2.9443398906894913,9.822324509830139,0.24732620944041628,6.6306584097002315,-7.541903955390637,72.76487886584039,13.441289559070626,3.191666100129901,2,-3.584991455078125,-9.234992980957031,-16.587493896484375,-17.334991455078125,-5.529998779296875,2,-0.03457959834181856,2.4737053445945043,164.2100067138672,3.2688584287527727,164.50999450683594,2.6842210934206037,163.8800048828125,-0.03457959834181856 11774,2019-02-07,161.8000030517578,163.8000030517578,160.11000061035156,162.69000244140625,2488100.0,-0.011485763124069348,1.3729914580236193,2.022714662227771,52.75389692312252,57.83938833791944,0.08814046527933783,-1.7466520027525974,-9.484473836511654,-12.479917522721138,7.869490206326289,3.69000244140625,3.729562556848265,1.185502624511713,-4.586452388237461,6.957457637260887,-1.700474881862874,4.0714801308863,-5.307837660456272,34.631162918678235,-21.977580243681096,2.8859775063745863,2,-1.7050018310546875,-7.355003356933594,-14.642501831054688,-15.455001831054688,-1.5,3,-0.017243562993193406,-1.122240683598386,163.67999267578125,2.4737053445945043,164.2100067138672,3.2688584287527727,164.50999450683594,-0.017243562993193406 11775,2019-02-08,162.75,162.7899932861328,160.25,160.25,1628300.0,0.005871427257873929,-1.03199462890625,-2.808990690417817,46.65707551904362,57.10505723664891,-0.744152830705815,-2.5410344798632423,-10.203756460624248,-13.326909968109533,8.164131283613784,2.5399932861328125,3.5974308466104503,1.9539993286132926,-3.8482946407836494,7.756293298010235,-0.9471476560851784,4.855146313311764,-5.917921004623963,54.09829401906096,1.018182606862041,2.9011469846984665,2,-1.8499984741210938,-8.305000305175781,-15.592498779296875,-16.404998779296875,-1.779998779296875,4,-0.014316447502640162,1.3729914580236193,161.8000030517578,-1.122240683598386,163.67999267578125,2.4737053445945043,164.2100067138672,-0.014316447502640162 11776,2019-02-11,161.94000244140625,164.24000549316406,161.92999267578125,163.6300048828125,1843900.0,-0.004976943524385602,-1.7017346610986186,-0.6760009765625,56.780429196008406,57.32245495645731,1.0283708589158778,-1.5207492285520061,-9.131915878630139,-12.438010211766596,8.519769228440747,2.3100128173828125,3.0967168456641048,0.9610015869140511,-4.737107349587745,6.659110523415848,-1.8880528813368471,3.8100560551649494,-4.781606386118682,37.5,-17.79236341488584,2.8490544682508965,2,0.5900039672851562,-5.4199981689453125,-15.367500305175781,-15.595001220703125,-2.279998779296875,0,-0.017290373036587536,-1.03199462890625,162.75,1.3729914580236193,161.8000030517578,-1.122240683598386,163.67999267578125,-0.017290373036587536 11777,2019-02-12,165.19000244140625,165.91000366210938,162.91000366210938,163.44000244140625,1894400.0,0.020069161115246592,-1.1352331718760182,-1.0355014626747083,65.23314768851658,57.71762057165679,-1.657564126389758,-4.382710112205132,-12.212308105593905,-15.589408391870677,9.168346256733916,3.970001220703125,2.726483570294306,3.8220016479492074,-1.9123544670292176,9.556357762927632,0.9548235904599949,6.68917970543842,-7.718342008603628,87.58619238165895,25.91381154984925,2.8671780574892107,2,-2.1800003051757812,-6.650001525878906,-18.09250259399414,-18.845001220703125,-5.4600067138671875,1,-0.03335558862031873,-1.7017346610986186,161.94000244140625,-1.03199462890625,162.75,1.3729914580236193,161.8000030517578,-0.03335558862031873 11778,2019-02-13,162.6999969482422,164.5,162.07000732421875,163.88999938964844,2777700.0,-0.015073584698609643,1.0165883678818808,-0.6800013950892857,58.041447626666766,57.79055917529001,0.893477903221509,-1.52595467830713,-9.512366833309159,-13.067769359806334,9.694946438440406,3.1199951171875,3.163657409985376,1.0494964599609489,-4.335208545126733,6.4342014650486306,-1.6428560425828778,3.7418489625047755,-4.722035921681169,44.65508577802683,-21.133622740894666,2.6923525025438373,2,0.31000518798828125,-3.8599929809570312,-14.5574951171875,-16.354995727539062,-6.7599945068359375,2,-0.03036264618356299,-1.1352331718760182,165.19000244140625,-1.7017346610986186,161.94000244140625,-1.03199462890625,162.75,-0.03036264618356299 11779,2019-02-14,162.4199981689453,163.41000366210938,160.55999755859375,161.36000061035156,2029700.0,-0.0017209513494087503,-1.1428587818225624,-0.8907524234497615,51.936026017045435,57.043075177635295,1.034581134120515,-0.8973843812583766,-9.179645774837496,-12.784269007462626,10.112914326256718,2.850006103515625,3.2598550545415037,0.518997955322277,-4.487982205276069,5.525978115920623,-1.9844921249768959,3.02248803562145,-3.966114584251386,38.33916545800601,-27.888697013384913,2.503490080299169,2,0.5900039672851562,-3.5799942016601562,-13.789997100830078,-16.074996948242188,-5.089996337890625,3,-0.026289892381474944,1.0165883678818808,162.6999969482422,-1.1352331718760182,165.19000244140625,-1.7017346610986186,161.94000244140625,-0.026289892381474944 11780,2019-02-15,158.99000549316406,163.39999389648438,157.30999755859375,159.47000122070312,7578600.0,-0.021118044049067475,-2.1718635137229345,-0.4528272010134162,55.635717460129634,56.439701516085194,4.132564542873013,2.5798172786654447,-5.972004635949048,-9.350565686734427,9.922905260989518,6.089996337890625,2.7782247801337405,-2.85699462890625,-7.969308435366884,2.2553191775543837,-5.413151532136567,-0.30083772567593314,6.9199981689453125,19.534962119195896,-50.78978498076603,2.5561569032303186,2,2.6199951171875,-0.15000152587890625,-9.34750747680664,-12.645004272460938,-1.3899993896484375,4,0.008239496278588776,-1.1428587818225624,162.4199981689453,1.0165883678818808,162.6999969482422,-1.1352331718760182,165.19000244140625,0.008239496278588776 11781,2019-02-19,157.25999450683594,158.8000030517578,156.05999755859375,156.8800048828125,2971500.0,-0.010881256220866664,-1.712870987966733,-0.7916520965126999,41.917660684685124,54.29938243767025,5.28140824938302,3.932576234322738,-4.146665415769945,-7.606747794067331,9.034789791581765,2.9300079345703125,2.370822920617286,-4.219505310058594,-9.547685477207153,1.1086748570899658,-6.8835953936328735,-1.555415226484314,8.478009033203136,12.182702585472402,-55.86558936585445,2.664090083574285,2,3.725006103515625,3.4350051879882812,-6.602497100830078,-10.914993286132812,1.010009765625,1,0.023591548031663745,-2.1718635137229345,158.99000549316406,-1.1428587818225624,162.4199981689453,1.0165883678818808,162.6999969482422,0.023591548031663745 11782,2019-02-20,159.8800048828125,160.6199951171875,153.8300018310547,157.88999938964844,3349200.0,0.0166603743322824,2.9135566314437864,5.236999558286151,42.46643215714364,52.38020369692908,2.215587345970391,1.4698348221251365,-6.729203624202938,-10.193424246146435,9.235835426775283,6.7899932861328125,1.9573227074905049,-1.6514953613281307,-6.890769478073338,3.5877787554170766,-4.271132419700734,0.968141697044473,5.470878417968748,56.70106925946953,-8.104882794301382,2.6196370583726,2,-0.01000213623046875,0.12999725341796875,-9.975006103515625,-13.535003662109375,-1.8000030517578125,2,-0.0013760396171139666,-1.712870987966733,157.25999450683594,-2.1718635137229345,158.99000549316406,-1.1428587818225624,162.4199981689453,-0.0013760396171139666 11783,2019-02-21,162.85000610351562,164.3000030517578,159.97000122070312,159.97000122070312,2838500.0,0.018576439392030686,-2.006940617979909,1.447234639655873,47.38518779629403,51.783680460614804,-0.9884777187445764,-1.1462383779341394,-9.396591873923654,-13.1289291054959,9.36228636260246,4.4199981689453125,1.4429043448831465,1.0565055847168026,-3.871927143194654,5.984938312628259,-1.4077107792389256,3.5207219486725307,1.8096243090820394,86.15093811665466,23.62871609803345,2.4642163639557255,2,-2.9800033569335938,-2.8400039672851562,-13.247509002685547,-16.5050048828125,-3.010009765625,3,-0.019158798029109803,2.9135566314437864,159.8800048828125,-1.712870987966733,157.25999450683594,-2.1718635137229345,158.99000549316406,-0.019158798029109803 11784,2019-02-22,165.97000122070312,166.0,163.0,163.0,1967200.0,0.019158704330684895,-1.0202011898767995,1.031248675454584,54.18166697603532,52.61974617805833,-3.8607523446698053,-3.8708525027371365,-12.164065596237975,-16.17837106700543,9.510455964369052,3.149993896484375,0.9941720994532091,3.7995002746582145,-1.1986524396625384,8.797652988978967,1.3004239174978238,6.298576631818605,-12.139999389648438,99.75350218726061,38.98538113057605,2.4990763571603787,2,-6.055000305175781,-5.959999084472656,-16.367504119873047,-19.14000701904297,-4.05999755859375,4,-0.06043260050326327,-2.006940617979909,162.85000610351562,2.9135566314437864,159.8800048828125,-1.712870987966733,157.25999450683594,-0.06043260050326327 11785,2019-02-25,164.86000061035156,167.82000732421875,164.77999877929688,166.97999572753906,2502700.0,-0.00668795928292798,-1.6666755899399017,-0.7138027763791988,50.68709479140331,51.9427090219911,-2.704365288239188,-2.6311214234347347,-10.706206569299525,-14.98934487818616,9.131309815094374,3.040008544921875,0.5921176620876452,2.5214996337890625,-2.60596258573392,7.648961853312045,-0.04223147597244292,5.085230743550568,-10.786598815917955,78.841990338649,21.528812177577485,2.5637311097614957,2,-4.034996032714844,-4.034996032714844,-14.220001220703125,-15.365005493164062,-2.7400054931640625,0,-0.0456751107085952,-1.0202011898767995,165.97000122070312,-2.006940617979909,162.85000610351562,2.9135566314437864,159.8800048828125,-0.0456751107085952 11786,2019-02-26,163.8000030517578,165.0500030517578,162.80999755859375,163.4600067138672,1623700.0,-0.0064296830927416115,-1.7316896166728695,-0.16037600046064374,49.218445500607906,50.16329766777902,-1.5117577103711142,-1.0491901532835186,-9.340246981742553,-13.8641458612679,9.520185053418178,2.2400054931640625,0.5793258865425628,1.0960021972656193,-3.260261594011183,5.452265988542422,-1.0821296983727677,3.2741340929040064,-9.176737036132806,71.26517016433459,16.629655084854022,2.178131895638396,2,-2.9749984741210938,-2.9749984741210938,-11.22500228881836,-13.81500244140625,-0.410003662109375,1,-0.03785101851483541,-1.6666755899399017,164.86000061035156,-1.0202011898767995,165.97000122070312,-2.006940617979909,162.85000610351562,-0.03785101851483541 11787,2019-02-27,163.58999633789062,163.75999450683594,162.35000610351562,163.50999450683594,1850500.0,-0.0012820922463647744,5.714259763851045,0.2353020375190737,49.82632897496993,49.25050670647938,-1.7350375567359038,-0.626357360872845,-8.825890648592008,-13.65272694593176,9.451323804994368,1.4499969482421875,0.7182084955239247,0.7304954528808594,-3.5120483853869757,4.9730392911486945,-1.390776466253044,2.8517673720147627,-8.438860669921866,46.11455162520556,-5.970460137720856,2.1212719191339144,2,-2.7649917602539062,-2.7649917602539062,-8.58999252319336,-12.55999755859375,0.6500091552734375,2,-0.03252027742846442,-1.7316896166728695,163.8000030517578,-1.6666755899399017,164.86000061035156,-1.0202011898767995,165.97000122070312,-0.03252027742846442 11788,2019-02-28,164.0399932861328,165.02999877929688,162.5,163.22999572753906,1778000.0,0.0027507607941548162,-1.2290846026645874,10.124737745565517,54.575141399295156,49.54374174895156,-2.2070629911213757,-1.0407157834321197,-8.98260039023728,-14.152809269878787,9.029917388023723,2.529998779296875,0.6261780867492064,1.123992919921875,-3.151352913902798,5.399338753746548,-1.0136799969904473,3.2616658368341973,-8.382102751914061,30.895554030606835,-22.430735872270827,2.1376729169123307,2,-3.2149887084960938,-3.2149887084960938,-9.039989471435547,-13.009994506835938,0.9900054931640625,3,-0.036332551200987884,5.714259763851045,163.58999633789062,-1.7316896166728695,163.8000030517578,-1.6666755899399017,164.86000061035156,-0.036332551200987884 11789,2019-03-01,163.30999755859375,165.9600067138672,162.74000549316406,164.85000610351562,1668900.0,-0.004450108250527274,-1.4029925527796123,-1.9012508477130585,51.1541577353098,49.045790668416025,-1.4947313246464091,-0.3847922829015431,-7.867296250671075,-13.479248852902941,8.468882659621046,3.220001220703125,-0.02444574294264612,0.428497314453125,-3.8210757392077426,4.678070368113993,-1.6962892123773088,2.553283841283559,-7.165622352774989,17.550114092199887,-34.204679521445144,2.1247865268304382,3,-2.4849929809570312,-2.4849929809570312,-8.309993743896484,-12.279998779296875,1.69000244140625,4,-0.021247941170644657,-1.2290846026645874,164.0399932861328,5.714259763851045,163.58999633789062,-1.7316896166728695,163.8000030517578,-0.021247941170644657 11790,2019-03-04,165.82000732421875,167.02000427246094,164.14999389648438,164.60000610351562,2663100.0,0.0153696026155683,-1.7075242194360074,-0.7922041892079346,57.4730385184175,50.774165983275175,-3.2788225596342215,-2.890191511919994,-10.05643610141837,-16.001173974638704,7.960736832754524,3.7100067138671875,-0.2473106123712796,2.8415069580078125,-1.5887542860413362,7.271768202056961,0.6263763359832524,5.056637580032373,-9.208606833663993,74.30412379555175,19.889190757752147,2.2151306220245703,3,-4.995002746582031,-4.995002746582031,-9.752506256103516,-14.790008544921875,-6.9900054931640625,0,-0.023579806352706068,-1.4029925527796123,163.30999755859375,-1.2290846026645874,164.0399932861328,5.714259763851045,163.58999633789062,-0.023579806352706068 11791,2019-03-05,161.4499969482422,165.75999450683594,161.39999389648438,165.3800048828125,1965900.0,-0.026353939108397895,-1.1637644778142524,-3.2213147559846913,43.094532818471905,50.84395494564499,1.9534721453049144,1.3057645215416187,-5.308170815685827,-11.62741628966944,7.321363101448389,4.420013427734375,-0.3532007568696258,-1.3755035400390625,-5.794408832506491,3.043401752428366,-3.584956186272791,0.833949106194666,-4.390252184340881,0.8897323743663678,-47.29151862287963,2.209452646233717,3,2.44500732421875,-0.6249923706054688,-5.382495880126953,-10.419998168945312,-2.8199920654296875,1,0.004149880344439305,-1.7075242194360074,165.82000732421875,-1.4029925527796123,163.30999755859375,-1.2290846026645874,164.0399932861328,0.004149880344439305 11792,2019-03-06,158.24000549316406,161.30999755859375,157.82000732421875,161.25,2229700.0,-0.019882263956357837,1.230033101444471,0.765900363802964,41.97843791817562,50.24320495918739,5.482956591847,4.264193593548924,-1.7030033500885224,-8.378495969022993,6.8589335349839855,3.6299896240234375,-0.37475630332031074,-4.286994934082031,-9.10100519046884,0.5270153223047771,-6.69400006227545,-1.8799898058886129,-0.7498502268500715,4.565199002870975,-42.24192876801751,2.407005128193411,3,4.5800018310546875,2.5849990844726562,-2.3125038146972656,-7.2100067138671875,1.9199981689453125,2,0.03254546080451726,-1.1637644778142524,161.4499969482422,-1.7075242194360074,165.82000732421875,-1.4029925527796123,163.30999755859375,0.03254546080451726 11793,2019-03-07,158.02000427246094,158.3300018310547,155.5399932861328,157.8800048828125,2051300.0,-0.001390300891468521,6.342180817957315,-0.046511510014549104,42.069231065419125,48.8973787468967,5.526993287275246,4.2566625301883505,-1.0290425059444601,-8.072708346834645,6.533430818595671,2.790008544921875,0.11112378423231917,-4.223996734619135,-9.404154217159657,0.9561607479213876,-6.81407547588941,-1.6339179933488595,9.800003051757812,21.602862482288923,-25.18999567026138,2.5900787412702653,3,3.6599960327148438,2.8050003051757812,-2.0925025939941406,-6.9900054931640625,3.44000244140625,3,0.039362112723263065,1.230033101444471,158.24000549316406,-1.1637644778142524,161.4499969482422,-1.7075242194360074,165.82000732421875,0.039362112723263065 11794,2019-03-08,159.00999450683594,159.97999572753906,155.8800048828125,155.8800048828125,1757300.0,0.006264967773751184,-1.6198111413904557,22.35716621253406,50.03950395099821,48.82542420907391,3.8508598217686654,3.21159486182205,-1.3633549227821504,-8.954476949370672,6.743478810967754,4.0999908447265625,0.4487927234891629,-3.0945060729980582,-8.471535311662137,2.2825231656660208,-5.783020692330098,-0.40599145366601874,8.564412536621091,30.22646254289869,-19.187564556987628,2.6885146193320355,3,2.2700042724609375,1.8150100708007812,-3.0824928283691406,-7.9799957275390625,3.480010986328125,4,0.03785928231198166,6.342180817957315,158.02000427246094,1.230033101444471,158.24000549316406,-1.1637644778142524,161.4499969482422,0.03785928231198166 11795,2019-03-11,160.4199981689453,160.66000366210938,158.6300048828125,159.1199951171875,1340300.0,0.00886739016929372,1.2808795165230809,0.4153378151096638,56.32506459632641,49.615048553042634,1.9498567048069901,1.7055264044194303,-2.2776590809842787,-10.278097081031689,6.905622181857816,2.029998779296875,0.49320070512641223,-1.5680023193359318,-6.98694647271995,3.8509418340480863,-4.277474396027941,1.1414697573560773,6.913720599365234,47.74955283691014,-6.110683614453841,2.7094720766920104,3,0.8600006103515625,0.40500640869140625,-4.492496490478516,-9.389999389648438,4.1399993896484375,0,0.028550067842734173,-1.6198111413904557,159.00999450683594,6.342180817957315,158.02000427246094,1.230033101444471,158.24000549316406,0.028550067842734173 11796,2019-03-12,159.13999938964844,161.0,158.72000122070312,160.55999755859375,1553100.0,-0.007979047462329802,-1.0177029390119572,-1.0923037196145404,48.4348445171955,49.460439168845475,2.7930363539023233,2.914424516792735,-0.6178349748857386,-8.918759914052487,6.733555762243575,2.279998779296875,0.046854807804294296,-2.7080009460449332,-8.274826467667992,2.858824575578126,-5.491413706856463,0.07541181476659631,7.957844869018544,62.39174069069109,8.523578621431703,2.7834127608115233,3,2.1399993896484375,1.6850051879882812,-3.539997100830078,-8.110000610351562,6.30999755859375,1,-0.0019479550068033369,1.2808795165230809,160.4199981689453,-1.6198111413904557,159.00999450683594,6.342180817957315,158.02000427246094,-0.0019479550068033369 11797,2019-03-13,159.67999267578125,160.97999572753906,158.80999755859375,159.75999450683594,1661800.0,0.0033931964823668004,-1.3846237686019702,0.056339390292388866,42.527075188954385,48.12176514547428,1.832822786179264,2.045335172446215,-0.7174743045304126,-9.43151416685049,6.2048471690104705,2.1699981689453125,-0.2378445779887386,-1.8925071716308537,-7.306205471740697,3.521191128478989,-4.599356321685775,0.8143419784240677,7.186694563435054,75.82407140880929,24.963800022380738,2.706849150054928,3,1.600006103515625,1.1450119018554688,-3.0699920654296875,-8.649993896484375,9.370010375976562,2,-0.006575575157375391,-1.0177029390119572,159.13999938964844,1.2808795165230809,160.4199981689453,-1.6198111413904557,159.00999450683594,-0.006575575157375391 11798,2019-03-14,157.75999450683594,159.24000549316406,156.9600067138672,159.05999755859375,1596800.0,-0.012024037180686342,1.7469551709240654,16.24966622162884,29.485234963301878,45.71410705969562,3.093652357797339,3.769530748621463,1.5042409256896576,-7.4900555196729215,6.020615338731471,2.7199859619140625,-0.47677842253878566,-3.565505218505848,-9.208523823834383,2.0775133868226874,-6.38701452117013,-0.7439959158415661,8.880158853318704,36.7185823617767,-7.6283276948851935,2.8215093026642704,3,3.5200042724609375,3.0650100708007812,-0.4899940490722656,-6.7299957275390625,11.389999389648438,3,0.015213040307056058,-1.3846237686019702,159.67999267578125,-1.0177029390119572,159.13999938964844,1.2808795165230809,160.4199981689453,0.015213040307056058 11799,2019-03-15,158.14999389648438,159.33999633789062,157.39999389648438,157.6199951171875,2386300.0,0.0024721057506853494,-3.0,-0.4076904116342125,32.607545232556205,42.95127447237769,2.117399718893182,3.207691174255501,1.4612054962823606,-7.785214553340722,6.209049650343382,1.94000244140625,-0.7439867316429059,-2.962005615234375,-8.751863240192705,2.827852009723955,-5.856934427713526,-0.06707680275522421,8.26815626218982,29.455177232640267,-10.093422413625333,2.8949288124791606,3,2.5,2.6750106811523438,-0.8799934387207031,-7.1199951171875,9.610000610351562,4,0.020929579166151235,1.7469551709240654,157.75999450683594,-1.3846237686019702,159.67999267578125,-1.0177029390119572,159.13999938964844,0.020929579166151235 11800,2019-03-18,160.3000030517578,160.49000549316406,157.57000732421875,157.97999572753906,1962400.0,0.0135947470012594,1.1629518276555824,4.37738239189267,41.41315220451265,42.76445440415999,-1.0034944105523493,1.2235898721072545,-0.17913908044522486,-9.806320801605864,6.428406025479497,2.9199981689453125,-1.174706806520021,-0.8774963378906193,-6.595470191646996,4.840477515865757,-3.7364832647688218,1.9814905889875831,5.9005839694655435,82.6733140709686,45.18948101158307,2.858986926878195,3,-1.8750076293945312,0.5250015258789062,-3.0300025939941406,-9.139999389648438,5.0099945068359375,0,0.013661898937700867,-3.0,158.14999389648438,1.7469551709240654,157.75999450683594,-1.3846237686019702,159.67999267578125,0.013661898937700867 11801,2019-03-19,160.97000122070312,163.16000366210938,160.07000732421875,161.42999267578125,1685400.0,0.004179651629382608,-1.7345351427992708,-0.19827155297150825,43.71402212671241,42.95729709399742,-1.9542505983249612,0.8914945672371459,-0.5671540575316953,-10.334706829714008,6.233521170067831,3.089996337890625,-1.4663597433014104,-0.39299850463868324,-5.808576856521313,5.0225798472439465,-3.100787680579998,2.3147906713026316,5.0173739258184185,64.6773625908452,27.11682257927547,2.7077891759413144,3,-1.6200027465820312,-0.14499664306640625,-3.2975006103515625,-9.80999755859375,0.839996337890625,1,0.022302269433224664,1.1629518276555824,160.3000030517578,-3.0,158.14999389648438,1.7469551709240654,157.75999450683594,0.022302269433224664 11802,2019-03-20,159.66000366210938,161.5,158.02000427246094,160.52000427246094,2017100.0,-0.008138147161952491,1.4680890206751762,1.8696012738008359,39.90785658986408,42.717144374491305,-0.4711947558548957,2.3022001020495964,0.9354678908990763,-8.796507932661257,5.6358967898135965,3.4799957275390625,-2.2347847704661206,-1.6919960021972713,-7.121134231130696,3.737142226736154,-4.406565116663984,1.0225731122694413,6.118423847204383,43.54835931020395,4.932219353933036,2.714569114466712,3,-0.1399993896484375,1.1650009155273438,-0.13499832153320312,-8.5,5.3499908447265625,2,0.03626451931183872,-1.7345351427992708,160.97000122070312,1.1629518276555824,160.3000030517578,-3.0,158.14999389648438,0.03626451931183872 11803,2019-03-21,159.72999572753906,160.67999267578125,158.5,158.52000427246094,1082200.0,0.0004383819605680017,-2.48798828125,-1.4069658096910984,41.49238837111649,41.76746486561556,-0.30521219974644964,2.0938317779190356,0.9739085417186288,-8.543923392749889,5.904383406508988,2.17999267578125,-2.2464641473012534,-1.46600341796875,-6.893205358850707,3.9611985229132074,-4.179604388409729,1.2475975524722287,5.843663097311065,40.45135209596067,-0.7952327291474646,2.713600970440973,3,0.33000946044921875,1.0950088500976562,1.0450057983398438,-8.569992065429688,6.55999755859375,3,0.0583485104458179,1.4680890206751762,159.66000366210938,-1.7345351427992708,160.97000122070312,1.1629518276555824,160.3000030517578,0.0583485104458179 11804,2019-03-22,155.94000244140625,158.9499969482422,155.25999450683594,158.32000732421875,2177400.0,-0.02372749882619185,1.0274827080276672,-1.9669600746550986,27.86734957566577,38.605496529986596,3.356475627514982,5.3691542758568005,4.914026236289544,-4.496262315997171,6.417274349071371,4.470001220703125,-2.0688350756032037,-4.754496765136707,-10.177902882148913,0.6689093518754987,-7.466199823642825,-2.04279370663059,9.432983072669543,8.607685398900983,-27.28179958368998,2.711703058506109,3,3.2699966430664062,4.885002136230469,4.9850006103515625,-4.779998779296875,9.69000244140625,4,0.08471201262191674,-2.48798828125,159.72999572753906,1.4680890206751762,159.66000366210938,-1.7345351427992708,160.97000122070312,0.08471201262191674 11805,2019-03-25,157.3300018310547,158.25,155.99000549316406,156.36000061035156,1137200.0,0.008913680696976511,-1.6432816376064106,-0.4075627019541468,39.34849431620937,37.59590206321035,1.656236447059598,3.569090769427902,3.5389789838987156,-5.557539439403797,6.5709892490617605,2.30999755859375,-1.835728547711426,-2.987997436523443,-8.23649060647628,2.2604957334293942,-5.612244021499862,-0.36375085154702447,7.638464042731499,26.20259399113446,-13.53108439287394,2.6242465849764205,3,1.8799972534179688,3.4950027465820312,3.595001220703125,-6.1699981689453125,7.209991455078125,0,0.06629373008576755,1.0274827080276672,155.94000244140625,-2.48798828125,159.72999572753906,1.4680890206751762,159.66000366210938,0.06629373008576755 11806,2019-03-26,157.60000610351562,158.8699951171875,156.50999450683594,158.44000244140625,1036700.0,0.0017161651898465191,1.7765012117404182,-0.8659745162812648,48.04877980701329,38.20942479855023,1.2793485736423236,2.9626806959315104,3.3144523382757143,-5.454954248713818,7.125190115418915,2.3600006103515625,-1.9408357225875648,-2.4079933166503906,-7.521193386138037,2.705206752837256,-4.964593351394228,0.14860671809344694,6.9801209155925505,37.50015283228796,-6.406070944029871,2.5566000347438247,3,1.6099929809570312,3.2249984741210938,2.6249961853027344,-6.44000244140625,6.519989013671875,1,0.04892126368328942,-1.6432816376064106,157.3300018310547,1.0274827080276672,155.94000244140625,-2.48798828125,159.72999572753906,0.04892126368328942 11807,2019-03-27,158.27000427246094,158.55999755859375,156.0800018310547,158.1300048828125,1068200.0,0.00425125725252351,5.889011338349052,-0.16666666666666666,50.74184083746876,40.57126989567989,0.4339440122885492,1.9749429801328233,2.7267017175216495,-5.779812024483817,7.852854033964625,2.4799957275390625,-2.3471699958005843,-1.4719955444335824,-6.3486354672847085,3.4046443784175437,-3.9103155058591312,0.9663244169919665,5.9373174461563565,55.535254289776326,8.443963956924279,2.4383199614255573,3,0.9399948120117188,2.5550003051757812,2.569995880126953,-7.1100006103515625,8.639999389648438,2,0.022366798449305225,1.7765012117404182,157.60000610351562,-1.6432816376064106,157.3300018310547,1.0274827080276672,155.94000244140625,0.022366798449305225 11808,2019-03-28,158.0800018310547,158.5,156.72999572753906,158.0,1123300.0,-0.0012004955852478183,2.847843033187932,0.5714441416893733,47.10282435171488,42.181856464475295,0.7533343282340468,1.7871732753250171,3.010045299695065,-5.285062196659339,8.329055700087842,1.7700042724609375,-2.438672583734217,-1.3639984130859375,-5.8473264764437545,3.1193296502718795,-3.605662444764846,0.877665618592971,5.769426799091349,76.42291215243893,26.07479938323072,2.2416640316789014,3,1.1299972534179688,3.4599990844726562,1.8600006103515625,-6.9199981689453125,2.0999908447265625,3,0.04383851591289556,5.889011338349052,158.27000427246094,1.7765012117404182,157.60000610351562,-1.6432816376064106,157.3300018310547,0.04383851591289556 11809,2019-03-29,159.83999633789062,161.1999969482422,158.47999572753906,158.91000366210938,1862600.0,0.011133568360638613,-2.0390930014491517,11.624642380316613,48.231699431237196,42.939472823000244,-0.8288894394150077,-0.2594144898255877,1.3541620444133287,-6.810169887628803,8.31653434563288,3.1199951171875,-2.382572561867562,0.5694961547851562,-3.5365950133482613,4.675587322918574,-1.4835494292815383,2.622541738851851,3.6658549273230108,73.89629863930038,22.26031251978307,2.0530455840667052,3,-0.6299972534179688,1.7000045776367188,0.100006103515625,-8.67999267578125,-2.0800018310546875,4,0.040352834684801664,2.847843033187932,158.0800018310547,5.889011338349052,158.27000427246094,1.7765012117404182,157.60000610351562,0.040352834684801664 11810,2019-04-01,161.91000366210938,163.0800018310547,160.67999267578125,161.63999938964844,1371400.0,0.012950496569349879,-1.1917714683852987,0.29032946118002234,58.05702832420379,44.533140178277066,-2.957515472848172,-2.779895483766211,-0.6712868019973541,-8.647953753107771,8.113973331946944,3.2400054931640625,-1.8028354809186453,2.8350036621093864,-0.18741975130043897,5.857427075519212,1.323791955404488,4.346215368814285,1.2660133327691483,83.28574044363839,31.646664120541317,1.5112117067049111,4,-2.7400054931640625,-0.37000274658203125,-1.9475021362304688,-10.75,-6.32000732421875,0,0.02297573427560673,-2.0390930014491517,159.83999633789062,2.847843033187932,158.0800018310547,5.889011338349052,158.27000427246094,0.02297573427560673 11811,2019-04-02,162.1199951171875,162.7100067138672,160.8300018310547,161.89999389648438,1184300.0,0.0012969640561331097,1.685674426715494,0.8148064424978808,57.23607521159597,46.458497802913946,-3.3382812959660555,-3.095844269133238,-0.9797209062744514,-8.636992412325213,8.601998261218382,1.8800048828125,-1.3042036470586424,3.0114952087402287,-0.13410808907667615,6.1570985065571335,1.4386935598317905,4.584296857648667,0.9600067138671875,86.28561837332589,36.14819434466358,1.5728016489084469,4,-2.9499969482421875,-0.9799957275390625,-1.2949905395507812,-10.144989013671875,-6.6399993896484375,1,0.014927203564224278,-1.1917714683852987,161.91000366210938,-2.0390930014491517,159.83999633789062,2.847843033187932,158.0800018310547,0.014927203564224278 11812,2019-04-03,163.38999938964844,164.05999755859375,162.1699981689453,163.0399932861328,1356100.0,0.007833730019193075,1.236682437068872,1.5909280066583438,67.36584778102637,49.333326626237266,-4.496386886424602,-4.174257854453941,-2.149426999025536,-9.721443195958017,8.587637749211426,1.94000244140625,-1.1126645162074738,4.023999786376947,0.3748837027543743,7.6731158699995206,2.199441744565661,5.848557828188234,-8.1300048828125,90.85950884614023,37.41262183876481,1.8245580418112857,4,-3.7300033569335938,-2.25,-2.5649948120117188,-11.414993286132812,-7.339996337890625,2,0.004467811556802648,1.685674426715494,162.1199951171875,-1.1917714683852987,161.91000366210938,-2.0390930014491517,159.83999633789062,0.004467811556802648 11813,2019-04-04,164.24000549316406,164.77999877929688,163.33999633789062,163.47000122070312,1197200.0,0.005202314136060204,-1.7960831370457608,2.1999738425320428,68.26638352013987,53.82210817562328,-5.184584893926257,-4.77942823662346,-2.8475373412349256,-10.426331914734078,8.185454247565726,1.44000244140625,-0.9978672462202667,4.563005828857428,0.3762840077289411,8.749727649985914,2.4696449182931985,6.656366739421657,-8.804010925292971,91.42868214988967,33.5033804732212,2.0933609105642397,4,-3.8550033569335938,-3.100006103515625,-3.4150009155273438,-12.264999389648438,-17.960006713867188,3,0.01625668582345763,1.236682437068872,163.38999938964844,1.685674426715494,162.1199951171875,-1.1917714683852987,161.91000366210938,0.01625668582345763 11814,2019-04-05,165.02999877929688,165.4499969482422,164.2100067138672,164.83999633789062,1294600.0,0.004809993057176776,1.4077508814553643,0.2467550482531756,65.44742389283951,56.721989239693286,-5.084223324006331,-5.370649533442219,-3.4997581530118964,-11.037038689314812,8.24355401471744,1.239990234375,-0.6418162003738814,5.051998901367199,0.2472048215766165,9.856792981157781,2.6496018614718935,7.454395941262504,-9.220244042968744,91.19501482692326,34.89651679122776,2.402397039895294,4,-4.2649993896484375,-3.8899993896484375,-4.204994201660156,-13.05499267578125,-17.919998168945312,4,-0.02938863321450902,-1.7960831370457608,164.24000549316406,1.236682437068872,163.38999938964844,1.685674426715494,162.1199951171875,-0.02938863321450902 11815,2019-04-08,165.0,165.0399932861328,163.19000244140625,163.97999572753906,1133300.0,-0.00018177773446503842,2.3636477132433518,5.368374558303887,63.735526496444805,58.46496109407457,-4.3044808876567515,-5.249057461682526,-3.4284655717183625,-10.796408781459235,8.347079380898995,1.8499908447265625,-0.3158164823602192,4.7930000305175895,-0.5111199392862886,10.097120000321468,2.1409400456156504,7.4450600154195286,-8.611830730957024,90.25979602082067,33.574479675135024,2.6520599849019364,4,-4.2350006103515625,-3.8600006103515625,-4.174995422363281,-13.024993896484375,-20.160003662109375,0,-0.04387882117069131,1.4077508814553643,165.02999877929688,-1.7960831370457608,164.24000549316406,1.236682437068872,163.38999938964844,-0.04387882117069131 11816,2019-04-09,158.8300018310547,162.41000366210938,158.4600067138672,162.17999267578125,2451000.0,-0.037393928296638235,1.0734822361860366,-3.2842909928643023,47.87505752326127,58.14642961471818,2.3002347983600657,0.9449750507053523,2.8734936777946416,-4.445687393727269,8.525223958511944,6.5399932861328125,0.5785478138128894,-1.3614982604980526,-6.680537544911687,3.9575410239155815,-4.02101790270487,1.2980213817087645,-1.898122901259768,5.293213649540707,-50.862240029993316,2.6595196422068206,4,2.2599945068359375,1.67999267578125,1.9950027465820312,-6.8549957275390625,-12.839996337890625,1,-0.020399203272757127,2.3636477132433518,165.0,1.4077508814553643,165.02999877929688,-1.7960831370457608,164.24000549316406,-0.020399203272757127 11817,2019-04-10,158.6300048828125,159.63999938964844,155.75999450683594,159.0,2746800.0,-0.0012591887296892201,3.7030536186583314,0.11044660547951445,47.202463139447254,58.15750059113289,2.857125368404553,1.119683007757601,3.077219485848616,-4.106767891820283,8.944864475592116,3.8800048828125,1.0566572015645193,-1.5089958190918082,-6.869855010846635,3.8518633726630185,-4.189425414969207,1.171433776785591,6.8199920654296875,29.618262671562917,-27.345371507954148,2.680429595877408,4,1.9749908447265625,1.7249908447265625,3.729999542236328,-6.654998779296875,-23.80999755859372,2,-0.01985758720489539,1.0734822361860366,158.8300018310547,2.3636477132433518,165.0,1.4077508814553643,165.02999877929688,-0.01985758720489539 11818,2019-04-11,160.16000366210938,160.3000030517578,157.89999389648438,158.63999938964844,1162200.0,0.009645078057125112,1.6666723180604417,-4.108173870009898,62.12644454305172,59.70136115911228,1.8474859946894924,-0.23325306769288545,1.4904667628005086,-5.487377296210468,8.880723148268682,2.4000091552734375,1.371194189457725,-0.09899749755859943,-5.34177944292324,5.143784447806041,-2.72038847024092,2.522393475123721,5.096193237304675,45.40771978004673,-16.942579140630443,2.6213909726823252,4,0.4449920654296875,0.1949920654296875,1.6625022888183594,-8.18499755859375,-24.790008544921875,3,-0.025661841385958395,3.7030536186583314,158.6300048828125,1.0734822361860366,158.8300018310547,2.3636477132433518,165.0,-0.025661841385958395 11819,2019-04-12,161.4600067138672,162.32000732421875,159.89999389648438,161.69000244140625,1220200.0,0.00811690198571946,2.2483281958852626,-0.15131255333032173,61.929536294943354,60.13163982252779,0.8956331839974041,-1.3413345844548132,0.11250655701812207,-6.620611902741047,8.624176924011751,2.420013427734375,1.6446334812766565,1.0355049133300724,-4.135442581320149,6.206452407980294,-1.549968833995024,3.620978660655169,3.606266137695286,61.42255341399008,-5.272980018094266,2.5854737473251093,4,-0.855010986328125,-1.105010986328125,-0.2075042724609375,-9.485000610351562,-22.57000732421875,4,-0.09401713925028943,1.6666723180604417,160.16000366210938,3.7030536186583314,158.6300048828125,1.0734822361860366,158.8300018310547,-0.09401713925028943 11820,2019-04-15,162.49000549316406,162.58999633789062,161.3800048828125,161.8300018310547,1062500.0,0.00637928116231401,1.8139815471965934,-2.869634445697605,63.53071814293615,60.8310445926767,-0.048545258431403226,-2.31768018750671,-0.9812196150173804,-7.494841312731353,8.664009749815255,1.209991455078125,2.0682590187801964,1.9560035705566463,-3.295959781525738,7.207966922639031,-0.669978105484546,4.581985246597839,2.390141791503879,98.53600559414313,26.98471062357126,2.62598167604119,4,-1.885009765625,-2.135009765625,-1.4375038146972656,-10.514999389648438,-23.710006713867188,0,-0.09465200543340213,2.2483281958852626,161.4600067138672,1.6666723180604417,160.16000366210938,3.7030536186583314,158.6300048828125,-0.09465200543340213 11821,2019-04-16,164.55999755859375,165.24000549316406,162.3699951171875,162.49000549316406,1310200.0,0.012739196230236782,-1.4848436808486747,3.1363342118647988,66.15305038852337,60.696289326843036,-1.9400404172261005,-4.3267640902827225,-3.112509061112007,-9.310820011256908,9.092245693941049,2.8700103759765625,2.428458661486445,3.8464958190917855,-1.7050607626799774,9.398052400863548,1.070717528205904,6.622274109977667,-8.800003051757812,92.82692883424917,18.45452666776866,2.7757782908858775,4,-3.9550018310546875,-4.2050018310546875,-3.507495880126953,-12.584991455078125,-28.089996337890625,1,-0.11983471993964734,1.8139815471965934,162.49000549316406,2.2483281958852626,161.4600067138672,1.6666723180604417,160.16000366210938,-0.11983471993964734 11822,2019-04-17,165.4499969482422,165.7899932861328,163.85000610351562,164.86000061035156,1350700.0,0.005408358063031304,2.055124354199207,0.2850234779852424,68.26971086196723,60.69665903149051,-2.801731284824797,-5.018027765941383,-4.045056797161379,-9.874384936044521,9.3708764819135,1.9399871826171875,2.472413047389267,4.446995544433605,-1.4653872655070188,10.359378354374229,1.4908041394633074,7.403186949403903,-9.500402221679678,95.69079386322012,20.68641210529468,2.956191404970306,4,-4.6750030517578125,-4.9250030517578125,-4.397495269775391,-13.474990844726562,-26.49999999999997,2,-0.1176185664189876,-1.4848436808486747,164.55999755859375,1.8139815471965934,162.49000549316406,2.2483281958852626,161.4600067138672,-0.1176185664189876 11823,2019-04-18,169.0500030517578,169.99000549316406,165.72000122070312,165.99000549316406,2215500.0,0.021758876820298756,-1.3722205738990378,5.186468732219521,70.92232851536313,61.304981767326474,-6.311397348139536,-8.310063038988062,-7.629569565616038,-13.177358317123208,10.020878398494757,4.540008544921875,2.627087788445209,7.581001281738281,0.701086195394339,14.460916368082223,4.14104373856631,11.020958824910252,-12.706792382812495,90.68383190247694,14.8973732447013,3.4399575431719693,4,-6.1750030517578125,-6.4250030517578125,-7.997501373291016,-15.055000305175781,-31.479995727539034,3,-0.202484443121003,2.055124354199207,165.4499969482422,-1.4848436808486747,164.55999755859375,1.8139815471965934,162.49000549316406,-0.202484443121003 11824,2019-04-22,169.14999389648438,169.9600067138672,167.89999389648438,168.24000549316406,1376600.0,0.0005914867963412451,-1.5911921921633734,0.29738206841527876,68.06386769610307,61.7859085672885,-6.4430642333222465,-7.767916656713993,-7.651978776757289,-12.992047789000111,9.925120771169613,2.0600128173828125,2.508337664633018,7.0204925537109375,-0.15454403649874848,14.195529143920623,3.4329742586060945,10.60801084881578,-11.98797553808592,90.24376844213269,14.769515893121778,3.5875182951048443,4,-6.274993896484375,-6.524993896484375,-8.097492218017578,-13.889991760253906,-28.019989013671875,0,-0.19970440436414916,-1.3722205738990378,169.0500030517578,2.055124354199207,165.4499969482422,-1.4848436808486747,164.55999755859375,-0.19970440436414916 11825,2019-04-23,167.75999450683594,169.3000030517578,167.47999572753906,168.72999572753906,1891200.0,-0.00821755506830868,-1.3790964396130447,-1.0659489913979576,63.28935702354184,63.49860851176412,-5.163371283204356,-5.856742355831017,-6.22957602931433,-11.419013662725746,9.775545573322903,1.82000732421875,2.264874231527557,5.1089935302734375,-2.1132452709387906,12.331232331485666,1.4978741296673093,8.720112930879566,-9.828296920351534,70.73480380868469,-3.2325946378948913,3.6111194006061207,4,-4.8849945068359375,-5.1349945068359375,-7.022495269775391,-12.499992370605469,-26.080001831054688,1,-0.17209105902784883,-1.5911921921633734,169.14999389648438,-1.3722205738990378,169.0500030517578,2.055124354199207,165.4499969482422,-0.17209105902784883 11826,2019-04-24,165.30999755859375,167.72000122070312,165.25999450683594,167.3000030517578,1463400.0,-0.014604178758138686,-1.354060348540932,2.0515494730218657,54.285714285714285,64.28563641690491,-1.897013357701951,-2.950805485484409,-3.748864177442641,-8.780646840966426,9.5642310542333,2.5,1.9749245246779594,2.2734970092773494,-4.629576271013775,9.176570289568474,-1.1780396308681986,5.7250336494228975,-6.654801497708576,23.77836482426297,-46.06730451263047,3.4515366401455583,4,-1.3649978637695312,-2.68499755859375,-5.68499755859375,-10.049995422363281,-25.139999389648466,2,-0.16048635394779054,-1.3790964396130447,167.75999450683594,-1.5911921921633734,169.14999389648438,-1.3722205738990378,169.0500030517578,-0.16048635394779054 11827,2019-04-25,161.80999755859375,164.52999877929688,161.24000549316406,164.0,1256600.0,-0.021172343183656683,1.0246112530048077,1.100500701595651,45.149679443251564,62.39932918359377,2.3484728972172775,0.8727460901599216,-0.36295954840096556,-5.177778904450804,9.168809404611004,4.0699920654296875,1.6214004758791134,-1.4035026550292855,-7.965069277859811,5.15806396780124,-4.684285966444548,1.8772806563859774,-2.4747129317718475,6.514195033482142,-58.09798832257192,3.280783311415267,4,3.1350021362304688,0.81500244140625,-1.7224960327148438,-6.549995422363281,-18.520004272460938,3,-0.1566034034993088,-1.354060348540932,165.30999755859375,-1.3790964396130447,167.75999450683594,-1.5911921921633734,169.14999389648438,-0.1566034034993088 11828,2019-04-26,165.00999450683594,165.02999877929688,161.61000061035156,162.8300018310547,988500.0,0.019776262261443023,2.081077737301533,-0.9954293358602045,49.96357558302684,61.069777993380825,-0.10192166115749046,-1.8777252811552785,-3.5619474222448844,-8.222682878231467,8.70368420278407,3.4199981689453125,2.120009939369197,1.4499946594238224,-4.688419155409491,7.588408474257136,-1.6192122479928344,4.519201566840479,-5.03542662803352,43.23381291187351,-17.27160605969815,3.069206907416662,4,0.605010986328125,-2.3849945068359375,-4.837490081787109,-7.67498779296875,-19.389999389648438,4,-0.1579298128969644,1.0246112530048077,161.80999755859375,-1.354060348540932,165.30999755859375,-1.3790964396130447,167.75999450683594,-0.1579298128969644 11829,2019-04-29,166.2899932861328,166.6300048828125,165.05999755859375,165.41000366210938,889700.0,0.00775709849044226,1.012813365024404,0.4036663213595767,52.24659414085399,59.81598643759392,-0.6981543004081345,-2.7929251162363755,-4.817016046012725,-9.416969776800642,9.014580248316777,1.6200103759765625,2.7422571467715784,2.4074935913085938,-3.583989922429623,8.39897710504681,-0.5882481655605147,5.403235348177702,-5.714499150468697,62.65495437507099,5.668993154366746,2.9957417568691023,4,-0.67498779296875,-3.6649932861328125,-5.8474884033203125,-6.934989929199219,-20.069992065429688,0,-0.17271024788903544,2.081077737301533,165.00999450683594,1.0246112530048077,161.80999755859375,-1.354060348540932,165.30999755859375,-0.17271024788903544 11830,2019-04-30,165.6300048828125,166.6699981689453,163.33999633789062,166.6699981689453,1573700.0,-0.003968900294467392,5.403891016329944,-1.181824487177264,64.65520019625988,59.649558638453534,0.507447192792938,-1.9393874890605218,-4.028676771018866,-8.791276358551073,9.278263285945242,3.3300018310546875,2.9599543041073275,1.5615051269531364,-4.403057205461806,7.526067459368079,-1.4207760392543491,4.543786293160622,-4.4896400656983815,67.74694882886362,4.0477878567830885,2.982281166207478,4,-0.0149993896484375,-2.7550048828125,-5.6125030517578125,-5.974998474121094,-19.139999389648438,1,-0.14792005842983813,1.012813365024404,166.2899932861328,2.081077737301533,165.00999450683594,1.0246112530048077,161.80999755859375,-0.14792005842983813 11831,2019-05-01,164.5399932861328,167.32000732421875,164.5399932861328,165.61000061035156,1327400.0,-0.006581003227349447,-4.196252352974731,1.0288598383144798,62.26648618758634,58.98253367463344,1.7816860986936547,-0.6943811557504489,-2.764562058043424,-7.572674995556838,9.492640399660614,2.7800140380859375,3.0961059811124017,0.3504936218261605,-5.545425294942561,6.246412538594882,-2.5974658365582,3.298453080210521,-2.868650028455704,54.27609867012666,-13.166726599691714,2.9479594583843607,5,1.07501220703125,-1.6649932861328125,-4.522491455078125,-4.884986877441406,-15.829986572265625,2,-0.1389327916806119,5.403891016329944,165.6300048828125,1.012813365024404,166.2899932861328,2.081077737301533,165.00999450683594,-0.1389327916806119 11832,2019-05-02,164.1199951171875,166.64999389648438,162.14999389648438,164.99000549316406,1702400.0,-0.0025525597792808163,1.1479779311349443,0.8130882436826193,58.616176720566045,57.61518347521154,2.227420361822567,-0.22861041398692805,-2.256215246896147,-7.069931925605772,9.548792539959575,4.5,3.1231617829860454,-0.10600433349608807,-5.990109951748451,5.778101284756275,-3.0480571426222696,2.8360484756300934,5.8700103759765625,43.95782058785017,-25.187015829197314,2.9420528091261873,5,1.480010986328125,-1.2449951171875,-4.1024932861328125,-4.464988708496094,-14.30999755859375,3,-0.14592979320491128,-4.196252352974731,164.5399932861328,5.403891016329944,165.6300048828125,1.012813365024404,166.2899932861328,-0.14592979320491128 11833,2019-05-03,166.91000366210938,167.22999572753906,164.4499969482422,165.1199951171875,1050800.0,0.016999808846750897,1.2880717353628213,-2.0574565480470737,61.13608515494196,56.84542985952697,-1.0036107542074433,-2.960099071621954,-5.019380113965383,-9.646285915008434,9.348228596824173,3.1100006103515625,2.9892108950982674,2.55050430297851,-3.4548452039838935,8.555853809940913,-0.45217045050267757,5.5531790564596974,2.923201599121086,92.06958225853103,21.0412826707565,3.002674753481196,5,-1.6399993896484375,-4.035003662109375,-6.8925018310546875,-6.084999084472656,-16.910003662109375,4,-0.14151344951014821,1.1479779311349443,164.1199951171875,-4.196252352974731,164.5399932861328,5.403891016329944,165.6300048828125,-0.14151344951014821 11834,2019-05-06,160.17999267578125,161.5,158.1300048828125,161.25,2913100.0,-0.040321196085719824,3.2929673832756676,-0.597766601312761,46.17167226121916,54.94346488593557,4.827901748779425,3.571019548122962,1.5592425366284033,-2.7359136194958182,9.430069471635038,8.779998779296875,2.5497112498353545,-3.937006378173834,-10.213908673384367,2.3398959170366993,-7.075457525779086,-0.7985552305685815,9.4995483581543,22.306716521993238,-43.37314111752133,3.1384511476052617,5,2.7450103759765625,2.69500732421875,0.19500732421875,0.6450119018554688,-11.389999389648438,0,-0.09089772895710202,1.2880717353628213,166.91000366210938,1.1479779311349443,164.1199951171875,-4.196252352974731,164.5399932861328,-0.09089772895710202 11835,2019-05-07,157.75999450683594,158.8800048828125,155.3000030517578,158.33999633789062,2182200.0,-0.015107992755647115,3.3132060556479854,0.5420540756374422,38.8597606490284,53.229470037414906,6.3477605781987165,5.713750950328432,3.8323945922446114,-0.1473162540570172,10.052821555201255,4.8799896240234375,1.6149533487871963,-5.995004272460932,-12.864595062028343,0.8745865171064793,-9.429799667244652,-2.560208877677212,11.457565081054696,20.465811819337016,-40.054230068196986,3.4347953947837087,5,3.5500106811523438,4.885009765625,2.6150054931640625,3.0650100708007812,-6.2299957275390625,1,-0.07314904721065241,3.2929673832756676,160.17999267578125,1.2880717353628213,166.91000366210938,1.1479779311349443,164.1199951171875,-0.07314904721065241 11836,2019-05-08,155.58999633789062,157.7899932861328,155.35000610351562,157.14999389648438,1806400.0,-0.013755059866278563,-1.3921700625317894,2.689642471916024,34.49685587403343,52.04582297416844,7.815905182898604,8.040827772686043,5.861475548457406,2.1621717904351385,10.760238684648787,2.4399871826171875,0.6570034236383719,-8.003002166748047,-15.486954919485214,-0.5190494140108797,-11.744978543116616,-4.2610257903794775,12.792509857832044,2.4307918203631416,-51.42455744535741,3.741976376368582,5,5.720008850097656,7.0550079345703125,4.765003204345703,5.235008239746094,-4.0800018310546875,2,-0.058486991830531077,3.3132060556479854,157.75999450683594,3.2929673832756676,160.17999267578125,1.2880717353628213,166.91000366210938,-0.058486991830531077 11837,2019-05-09,155.47999572753906,156.3000030517578,151.7899932861328,153.75,2026000.0,-0.0007069902496344982,1.676555418211784,-1.1089733557650925,26.033188812304488,49.38689111075485,7.748394176300053,8.329811374648273,5.833145501583658,2.4097243708712597,11.040217318014436,4.510009765625,-0.18652865533806562,-7.955502319335949,-15.991457537986378,0.08045289931447996,-11.973479928661163,-3.9375247100107345,12.117560279545728,23.89897576382877,-24.252791362720476,4.017977609325207,5,4.075004577636719,5.410003662109375,4.6750030517578125,5.345008850097656,-1.1100006103515625,3,-0.04354250835931017,-1.3921700625317894,155.58999633789062,3.3132060556479854,157.75999450683594,3.2929673832756676,160.17999267578125,-0.04354250835931017 11838,2019-05-10,156.0500030517578,156.33999633789062,151.97000122070312,154.82000732421875,1753700.0,0.0036661135829823,3.8287711074954265,0.7109819451917055,27.241166687078874,46.60851028255761,6.452278100777164,7.837961943390553,5.114072010445398,1.970803080909974,11.543109690966158,4.3699951171875,-0.6693928390658357,-7.179994964599615,-15.76039864690972,1.4004087177104907,-11.470196805754654,-2.8897931234445764,10.282947937650817,43.872366839264245,1.0017887889594306,4.290201841155048,5,3.5049972534179688,4.839996337890625,4.349994659423828,4.775001525878906,3.3300018310546875,4,-0.039987218014307935,1.676555418211784,155.47999572753906,-1.3921700625317894,155.58999633789062,3.3132060556479854,157.75999450683594,-0.039987218014307935 11839,2019-05-13,146.27999877929688,150.5399932861328,145.17999267578125,150.0,3172500.0,-0.06260816457158591,1.2333392673219485,-3.0244017417409967,21.09797525498712,41.76881862241619,14.623147370788416,17.299354749817894,14.641941935966713,11.86319572952516,13.012680416188143,10.870010375976562,-0.9042384561045083,-16.190998840332043,-27.63752235576945,-4.744475324894637,-21.91426059805076,-10.467737082613326,18.889515593849694,8.029234477258855,-30.023045574621527,5.723261757718708,5,9.970001220703125,11.305000305175781,14.482501983642578,14.545005798339844,13.660003662109375,0,0.025430689443166843,3.8287711074954265,156.0500030517578,1.676555418211784,155.47999572753906,-1.3921700625317894,155.58999633789062,0.025430689443166843 11840,2019-05-14,147.11000061035156,148.92999267578125,145.4499969482422,146.22000122070312,2325400.0,0.005674062332383434,-1.8641846621413725,-0.23924706924698722,24.39506927631571,37.560883410052796,12.169572890359063,16.08260663550078,13.493540669278218,11.111354784728746,14.643003985843084,3.4799957275390625,-1.5727637511051853,-14.591996765136713,-27.941480635387876,-1.2425128948855502,-21.266738700262295,-7.917254830011132,16.06056159305848,15.305375425485442,-23.538222153924544,6.674741935125585,5,9.094993591308594,10.474998474121094,13.842498779296875,13.715003967285156,15.649993896484375,1,0.011419975996268539,1.2333392673219485,146.27999877929688,3.8287711074954265,156.0500030517578,1.676555418211784,155.47999572753906,0.011419975996268539 11841,2019-05-15,144.83999633789062,146.61000061035156,144.02000427246094,145.8000030517578,2330500.0,-0.015430659119317625,1.0077476742191704,-1.0786599687966123,25.26961915765861,33.855710347507525,12.68524895592327,17.70735357890277,15.553083201210171,13.49740990511819,16.54146629915286,3.089996337890625,-2.575602406489736,-15.876000976562494,-31.115882241800023,-0.6361197113249659,-23.495941609181273,-8.256060343943716,16.53150891275655,6.655784038454154,-34.778689116382594,7.6199406326187695,5,10.785003662109375,12.165008544921875,16.112503051757812,15.985008239746094,19.44000244140625,2,0.04618891611816567,-1.8641846621413725,147.11000061035156,1.2333392673219485,146.27999877929688,3.8287711074954265,156.0500030517578,0.04618891611816567 11842,2019-05-16,145.99000549316406,148.05999755859375,145.0,146.19000244140625,2893400.0,0.007939859046879771,-1.8073269918596757,0.20832869744893903,20.520822592439487,29.34290339611836,9.714647063518754,15.836653364780119,14.30511969835203,12.494309749180502,18.22391373750259,3.220001220703125,-3.969527204450401,-13.75299224853515,-30.160409883408278,2.6544253863379765,-21.956701065971714,-5.549283431098587,13.299319640100776,15.990279946940994,-24.174917556798185,8.203708817436558,5,6.769996643066406,11.014999389648438,14.809989929199219,14.834999084472656,20.889999389648438,3,0.03781073228283671,1.0077476742191704,144.83999633789062,-1.8641846621413725,147.11000061035156,1.2333392673219485,146.27999877929688,0.03781073228283671 11843,2019-05-17,134.82000732421878,141.3699951171875,133.16999816894528,140.0,7817500.0,-0.07651207444792041,1.0707107682585748,25.90035858701443,12.669090935419007,25.620394359918347,17.71712425844865,25.62452261547307,25.25243994061941,23.7741010701408,19.390158558166814,12.820007324218778,-5.650180909048885,-23.211490631103487,-42.431361937959224,-3.9916193242477505,-32.821426284531356,-13.601554977675619,22.636999305749583,9.499191819811267,-26.671937507262932,9.60993565342787,5,11.204994201660128,16.75999450683591,25.659988403320284,26.00499725341794,31.48999023437497,4,0.14500806060597804,-1.8073269918596757,145.99000549316406,1.0077476742191704,144.83999633789062,-1.8641846621413725,147.11000061035156,0.14500806060597804 11844,2019-05-20,135.3699951171875,136.0,132.67999267578122,133.97000122070312,3715300.0,0.0040794226605114225,1.4962426717758897,-0.2702694741307206,14.010488048502822,22.859364070971058,14.838124523076374,23.625348397623128,24.44965876364688,23.427794937214856,20.63277300457359,3.3200073242187784,-7.342196792886398,-20.97250289916991,-41.936305010178046,-0.008700788161775108,-31.454403954673978,-10.490601843665843,18.68683032823762,16.55386117788476,-14.97776357160587,10.481901055504064,5,9.864997863769531,15.965003967285156,25.110000610351562,25.45500946044922,30.75,0,0.1773658168846053,1.0707107682585748,134.82000732421878,-1.8073269918596757,145.99000549316406,1.0077476742191704,144.83999633789062,0.1773658168846053 11845,2019-05-21,138.88999938964844,139.5,136.55999755859378,137.05999755859378,3567300.0,0.026002839620506313,-1.0777388969466484,1.3071498637601977,21.16036025402242,21.37753122430317,9.342369835482003,18.795220246512542,20.667096225600034,20.039962298132565,21.73559221878975,4.1300048828125,-9.449980066478275,-16.00899887084961,-37.62814923300502,5.6101514913058,-26.818574051927328,-5.199423689771891,11.74653281263366,40.377143968315806,11.238296077702035,10.80957518107771,5,5.6199951171875,12.444999694824219,21.589996337890625,21.93500518798828,25.930007934570312,1,0.15155881016820483,1.4962426717758897,135.3699951171875,1.0707107682585748,134.82000732421878,-1.8073269918596757,145.99000549316406,0.15155881016820483 11846,2019-05-22,138.77999877929688,140.08000183105472,137.72000122070312,137.91999816894528,2626800.0,-0.0007919980620272327,-2.746049046321571,0.4699452185006607,21.30890316481411,20.85261059680424,7.6182510157928505,17.72449554154386,20.54911147065232,20.227750111842283,23.55120010325511,2.360000610351591,-10.760931020359891,-14.792499542236328,-36.970405059786714,7.3854059753140575,-25.881452301011507,-3.7035467834611495,8.983487098745087,39.661925662536916,11.88544698940484,11.088952758775187,5,5.7299957275390625,12.555000305175781,21.699996948242188,22.045005798339844,26.930007934570312,2,0.17279143924532425,-1.0777388969466484,138.88999938964844,1.4962426717758897,135.3699951171875,1.0707107682585748,134.82000732421878,0.17279143924532425 11847,2019-05-23,136.47000122070312,137.80999755859378,135.44999694824222,136.66999816894528,2584400.0,-0.016645032273471583,-1.1071382347532228,-0.23255442593278516,15.155693362779559,19.50978022743765,7.7646351600851915,19.013583072068684,22.58217246518649,22.625884794876754,25.732418305215354,3.330001831054659,-11.812912111666805,-15.835497283935553,-38.909136082236756,7.238141514365651,-27.372316683086154,-4.298677884784951,8.880125744977107,43.61343475420908,22.979441783747717,11.536819399150607,5,5.139991760253906,14.864997863769531,24.009994506835938,24.355003356933594,28.669998168945312,3,0.20378103106790957,-2.746049046321571,138.77999877929688,-1.0777388969466484,138.88999938964844,1.4962426717758897,135.3699951171875,0.20378103106790957 11848,2019-05-24,138.94999694824222,139.39999389648438,137.42999267578122,138.17999267578122,2597200.0,0.01817246065330047,1.359285485860512,-3.850080109865789,23.078884789006565,19.729881286773143,2.909925370209919,15.263713142503008,19.910244858066136,20.187229832659938,28.01586780727236,2.92999267578125,-12.579164133011403,-12.052501678466768,-35.04849613351604,10.943492776582502,-23.550498905991418,-0.5545044509421189,4.372908531054179,84.72968263820025,61.65081062960547,11.497997227524639,5,1.854995727539034,12.38500213623044,21.69999694824216,21.875007629394503,26.180007934570284,4,0.20100761819357205,-1.1071382347532228,136.47000122070312,-2.746049046321571,138.77999877929688,-1.0777388969466484,138.88999938964844,0.20100761819357205 11849,2019-05-28,137.57000732421878,140.47000122070312,137.55000305175778,140.47000122070312,2054400.0,-0.00993155562671566,1.0137960790091434,-3.76620494223459,23.7041058822454,19.65310757632089,3.2681533648125765,15.158960492346836,21.065737013375866,21.618040071718724,30.519439469124205,2.919998168945341,-13.25824429558881,-11.996492004394497,-34.555688120092924,10.562704111303916,-23.276090062243696,-0.7168939465452979,4.050032106515175,42.23124644747145,18.044329107721804,11.279598057849206,5,2.7999877929687216,13.74999237060544,25.17999267578122,24.339996337890597,27.719985961914034,1,0.20891174459736606,1.359285485860512,138.94999694824222,-1.1071382347532228,136.47000122070312,-2.746049046321571,138.77999877929688,0.20891174459736606 11850,2019-05-29,141.1300048828125,141.3699951171875,136.53999328613278,137.17999267578122,3013000.0,0.025877715846911897,1.1805913393312428,-1.36207604154611,31.825047889891195,20.38148854656895,-1.3737803644954738,10.191918640851952,17.248668991740544,18.194747282266974,32.982452956573525,4.830001831054716,-14.048595984759658,-7.211494445800781,-28.734960427841628,14.311971536240065,-17.97322743682122,3.5502385452196563,-8.450012207031278,95.9461096519603,66.15657296767664,10.761732991020423,5,-0.760009765625,9.859992980957031,21.6199951171875,20.779998779296875,22.289993286132812,2,0.17707071047808354,1.0137960790091434,137.57000732421878,1.359285485860512,138.94999694824222,-1.1071382347532228,136.47000122070312,0.17707071047808354 11851,2019-05-30,141.67999267578125,143.6999969482422,141.30999755859375,141.30999755859375,3110600.0,0.003897029504288829,-11.919086110194655,0.09366936044624992,32.84434626005884,21.75076895408221,-2.703450470440174,8.265270602547957,16.42110205776561,17.664221085364886,35.53580441801238,2.5699920654296875,-13.649398932795549,-5.518506622314447,-25.81285909278222,14.775845848153324,-15.665682857548319,4.628669612919424,-8.826199951171901,75.51509972774613,43.12235084838019,10.147176235233882,5,-3.4899978637695312,8.520004272460938,21.07000732421875,20.230010986328125,22.210006713867188,3,0.1633259164643721,1.1805913393312428,141.1300048828125,1.0137960790091434,137.57000732421878,1.359285485860512,138.94999694824222,0.1633259164643721 11852,2019-05-31,140.16999816894528,140.75999450683594,137.80000305175778,139.5,2206600.0,-0.010657782219762102,2.2000065984279553,1.8108297591553175,30.709408109851438,23.755248640130258,-2.353320248892885,8.315324404485096,17.67247967285678,19.145495517589296,37.77223423303377,3.879989624023466,-13.583713792110899,-5.83100128173831,-24.69740815859589,13.035405595119272,-15.2642047201671,3.602202156690481,-6.882357275390632,50.69836628747012,18.941541177954747,9.433203438428794,5,-1.9800033569335653,9.830001831054716,23.115001678466825,21.74000549316409,23.18000793457034,4,0.18220738302456718,-11.919086110194655,141.67999267578125,1.1805913393312428,141.1300048828125,1.0137960790091434,137.57000732421878,0.18220738302456718 11853,2019-06-03,143.2899932861328,143.8000030517578,139.53999328613278,139.53999328613278,2213600.0,0.022258651337264235,-1.272005208333314,5.597030221594942,45.66790986206943,27.272739952748772,-4.632672547575112,3.515276983600586,14.322533761020878,15.9705621305568,40.02726328783199,4.260009765625028,-13.381546028271742,-1.5300056457519418,-17.641388139979426,14.581376848475543,-9.585696892865684,6.5256856013618005,-9.585858150390663,92.97508154823959,55.81199671388595,8.055691247113748,6,-3.6649932861328125,6.7100067138671875,20.495006561279297,18.620010375976562,17.520004272460938,0,0.15248801121711142,2.2000065984279553,140.16999816894528,-11.919086110194655,141.67999267578125,1.1805913393312428,141.1300048828125,0.15248801121711142 11854,2019-06-04,145.6199951171875,146.5800018310547,143.88999938964844,145.0,1872000.0,0.016260743528698107,1.1181050329805,0.16533203124999873,47.93112054540162,30.247268874013123,-5.9852179546631135,0.04063119492042233,11.907096377439075,13.639967989189074,40.801332771211264,3.290008544921875,-13.10395549587966,1.5279960632324219,-12.887638559936306,15.94363068640115,-5.679821248351942,8.735813374816786,-11.310107906484404,90.43818827870675,48.423723872367184,7.20781731158437,6,-4.6049957275390625,4.3800048828125,18.50000762939453,16.290008544921875,15.639999389648438,1,0.1339789206140567,-1.272005208333314,143.2899932861328,2.2000065984279553,140.16999816894528,-11.919086110194655,141.67999267578125,0.1339789206140567 11855,2019-06-05,146.22000122070312,146.9499969482422,144.16000366210938,146.2899932861328,1634100.0,0.004120355195952108,3.014380591689994,-0.11289131718842292,52.009327688375585,33.65842715440884,-6.074966193424672,-1.5475963719546257,11.182054658073355,12.966370033151293,41.096736185353066,2.7899932861328125,-11.15391569441178,2.7050018310546875,-10.257743969819217,15.667747631928592,-3.7763710693822645,9.18637473149164,-10.928504840371914,92.02189929526028,43.65380402132131,6.481372900436952,6,-5.0200042724609375,3.779998779296875,17.900001525878906,15.69000244140625,19.149993896484375,2,0.13041985984287896,1.1181050329805,145.6199951171875,-1.272005208333314,143.2899932861328,2.2000065984279553,140.16999816894528,0.13041985984287896 11856,2019-06-06,146.49000549316406,147.1699981689453,144.83999633789062,145.94000244140625,1391300.0,0.001846561826062354,1.4398073066875445,-7.858077174623937,50.747161661267256,37.6130347431297,-5.739904947329364,-2.6712614707228965,10.778869903028408,12.637009197272334,41.38959760335863,2.3300018310546875,-9.18855538074024,3.4300056457519474,-8.331307538744056,15.191318830247951,-2.4506509464960686,9.310662237999964,-10.032659056041751,92.74287054286796,38.61530720613513,5.880656592248009,6,-4.635009765625,3.5099945068359375,17.75499725341797,15.419998168945312,19.509994506835938,3,0.11557097440733788,3.014380591689994,146.22000122070312,1.1181050329805,145.6199951171875,-1.272005208333314,143.2899932861328,0.11557097440733788 11857,2019-06-07,148.7100067138672,149.1999969482422,146.55999755859375,147.2899932861328,1555800.0,0.015154625827403123,1.200005086275956,2.5818282702177835,78.33541370304762,43.75264906691204,-6.751013281075558,-5.717603011692944,8.427139566732535,10.38384935381751,40.95911097771902,2.709991455078125,-7.60854733887993,5.988506317138672,-4.598824339228145,16.57583697350549,0.6948409889552636,11.28217164532208,-10.967142068926108,94.9276392482443,33.70267493691388,5.293665328183403,6,-5.8400115966796875,1.2449874877929688,15.534996032714844,13.199996948242188,17.439987182617188,4,0.10207781581900588,1.4398073066875445,146.49000549316406,3.014380591689994,146.22000122070312,1.1181050329805,145.6199951171875,0.10207781581900588 11858,2019-06-10,149.80999755859375,151.22999572753906,149.64999389648438,149.6699981689453,1708500.0,0.007396885179643986,-16.554802068322456,0.0985901871870366,78.81089671381505,49.875625825975334,-6.871077026451303,-7.704038942645241,7.211610910846218,9.26250782983763,40.35682130360618,2.519989013671875,-5.912864310472287,7.4004974365234375,-1.811461439568319,16.612456312615194,2.794517998477545,12.00647687456933,-10.463134391190522,80.65396624770807,13.209236006671006,4.60597943804588,6,-5.9250030517578125,0.14499664306640625,14.427505493164062,12.100006103515625,13.270004272460938,0,0.0903812079672861,1.200005086275956,148.7100067138672,1.4398073066875445,146.49000549316406,3.014380591689994,146.22000122070312,0.0903812079672861 11859,2019-06-11,150.0,152.55999755859375,148.85000610351562,151.4499969482422,2019800.0,0.0012682894633380126,1.0217947172133364,-10.35716621253406,75.56377910181547,54.735484849522486,-5.713273339644843,-8.011829415325565,6.849157799823558,9.046294624507425,38.71790102629614,3.709991455078125,-3.5954651593228277,7.404499816894543,-2.274874816857505,17.08387445064659,2.564812500018519,12.244187133770566,-8.751835622975051,69.5238164439003,-1.2892298869890908,4.839687316876019,6,-4.819999694824219,-2.910003662109375,14.072502136230469,11.910003662109375,13.240005493164062,1,0.0720666503906251,-16.554802068322456,149.80999755859375,1.200005086275956,148.7100067138672,1.4398073066875445,146.49000549316406,0.0720666503906251 11860,2019-06-12,148.7899932861328,149.85000610351562,147.7100067138672,149.25,1344100.0,-0.008066711425781303,1.5782831300383304,0.3172466772601471,71.92292396996356,59.07754903951189,-3.69052852380986,-7.029937117574605,7.802365168316555,10.180315673511473,37.07141433630223,2.2899932861328125,-1.9321561854622757,6.110493469238293,-3.7610904713224045,15.98207740979899,1.174701498957944,11.046285439518641,-5.505698936425489,51.16575548782657,-22.613314626406833,4.935791970280345,6,-3.6099929809570312,-3.0099945068359375,14.110008239746094,13.835006713867188,16.82000732421875,2,0.08380940777867041,1.0217947172133364,150.0,-16.554802068322456,149.80999755859375,1.200005086275956,148.7100067138672,0.08380940777867041 11861,2019-06-13,151.52999877929688,152.24000549316406,149.0,149.61000061035156,1192500.0,0.01841525382620901,-1.0636981674871102,-4.17384814409394,82.37319646331648,64.81796996767467,-5.460616115514682,-9.742552125457053,4.825335098835666,7.306995344282484,34.991923746978905,3.45001220703125,-0.038896974582257826,8.515998840332031,-2.0899040358148397,19.121901716478902,3.2130474022585815,13.818950278405481,-6.576077851989993,82.83335367838541,5.022135149077684,5.302951438073441,6,-5.480003356933594,-6.295005798339844,10.447505950927734,11.095001220703125,13.610000610351562,3,0.09133502573340979,1.5782831300383304,148.7899932861328,1.0217947172133364,150.0,-16.554802068322456,149.80999755859375,0.09133502573340979 11862,2019-06-14,151.50999450683594,152.10000610351562,149.52000427246094,151.66000366210938,1013500.0,-0.00013201526181016998,4.009644015821519,-0.07812984288200653,80.19231954270546,68.65401548774534,-4.093326957993526,-9.789724720827337,4.562253112750568,7.28434553461102,33.28656704456729,2.5800018310546875,1.3525753571782388,8.219995117187494,-2.9825082293615424,19.42249846373653,2.6187434439129618,13.821246790462027,-5.186979785897421,78.35041167346759,1.3559077150851806,5.601251673274524,6,-3.2849960327148438,-7.0,10.467510223388672,11.115005493164062,16.840011596679688,4,0.0956372913901089,-1.0636981674871102,151.52999877929688,1.5782831300383304,148.7899932861328,1.0217947172133364,150.0,0.0956372913901089 11863,2019-06-17,154.3699951171875,155.1999969482422,152.25999450683594,153.3000030517578,1742200.0,0.01887664651867249,1.1538513132080956,-7.132845081883837,87.70194953641484,73.07299648674682,-5.829364214734653,-11.71039063808422,1.4191606457122816,4.41752809819684,30.5333609853217,3.69000244140625,2.8363022089427545,10.102496337890614,-1.3959870809957238,21.60097975677695,4.353254628447445,15.851738047333782,-6.924323485471035,88.91851918250269,7.215776858921174,5.749241709443175,6,-4.689994812011719,-9.860000610351562,5.852504730224609,6.5200042724609375,12.80999755859375,0,0.07631015839803768,4.009644015821519,151.50999450683594,-1.0636981674871102,151.52999877929688,1.5782831300383304,148.7899932861328,0.07631015839803768 11864,2019-06-18,159.3800048828125,159.97000122070312,155.50999450683594,155.88999938964844,2617000.0,0.03245455674091158,-1.0988191534813252,3.261711563966174,88.45341666827412,77.12233970673554,-9.702583040879546,-15.630801478100068,-3.84702870746122,-0.5833276721371305,27.89678362988466,5.600006103515625,4.817421799472299,13.912005615234364,1.359630580561003,26.464380649907724,7.6358180978976975,20.18819313257103,-10.383468187790896,95.18762967176164,14.655104773839085,6.2761875173366795,6,-6.975006103515625,-13.055007934570312,0.8424949645996094,1.5099945068359375,7.529998779296875,1,0.023214938103199856,1.1538513132080956,154.3699951171875,4.009644015821519,151.50999450683594,-1.0636981674871102,151.52999877929688,0.023214938103199856 11865,2019-06-19,159.94000244140625,161.4600067138672,159.07000732421875,159.3699951171875,1671100.0,0.0035135998333386542,-3.0855287182429967,0.16332562379492918,88.45828518099059,81.31246454226036,-9.065014559157618,-15.318304651314776,-4.661013402907116,-1.1798412073121085,26.195248411797067,2.3899993896484375,5.915219807989274,13.419503021240246,-0.28745815565213206,27.126464198132624,6.566022432794057,20.272983609686435,-8.748772841248353,87.80093536571478,6.3597069743772465,6.8534805884461925,6,-5.930000305175781,-12.870002746582031,-3.022502899169922,-2.3550033569335938,10.449996948242188,2,0.020632756042171296,-1.0988191534813252,159.3800048828125,1.1538513132080956,154.3699951171875,4.009644015821519,151.50999450683594,0.020632756042171296 11866,2019-06-20,162.75999450683594,163.1300048828125,160.85000610351562,162.25,1945100.0,0.017631561975640198,2.6479535161924295,0.8947157083199486,95.08978009085826,83.17406080757264,-10.431372742413657,-17.12781428410392,-7.508552801413799,-3.9403265230507714,24.65267284371546,3.19000244140625,6.919584635299543,15.040495300292974,0.04935708928738336,30.031633511298566,7.544926194790179,22.53606440579577,-9.515009483936183,97.28133461143904,11.457643356584043,7.495569105502799,6,-7.339988708496094,-14.854995727539062,-5.864997863769531,-5.174995422363281,7.5,3,0.017510482917814985,-3.0855287182429967,159.94000244140625,-1.0988191534813252,159.3800048828125,1.1538513132080956,154.3699951171875,0.017510482917814985 11867,2019-06-21,164.27999877929688,164.6999969482422,162.11000061035156,163.4600067138672,2380800.0,0.009338930472850837,2.1204993151881166,1.6078448972264607,94.75475673484421,84.94560080990921,-10.628175789693671,-17.346923846176054,-9.032562304999885,-5.455089938325784,22.876084616270784,2.589996337890625,7.841305836616897,15.169999694824213,-0.5680983046652841,30.90809769431371,7.300950695079479,23.039048694568947,-9.058009784414566,96.62380959390042,11.221211159599775,7.869048999744746,6,-8.074996948242188,-15.590003967285156,-7.964996337890625,-7.274993896484375,5.75,4,0.005234968448635913,2.6479535161924295,162.75999450683594,-3.0855287182429967,159.94000244140625,-1.0988191534813252,159.3800048828125,0.005234968448635913 11868,2019-06-24,166.8800048828125,168.3800048828125,164.89999389648438,165.1300048828125,2582200.0,0.015826674718987688,-2.1492998978154603,2.1341669923147064,94.81446315123164,87.08456570428879,-11.792241046870572,-18.706278175992708,-11.655767900675471,-8.073483367873251,21.62865314781875,4.100006103515625,8.973693659215712,16.37350540161134,-0.4854132535465112,33.23242405676919,7.944046074032428,24.80296472919025,-9.762414297258204,88.34499774141649,3.4315075745298884,8.429459327578922,6,-8.834999084472656,-16.350006103515625,-11.997501373291016,-9.875,-1.230010986328125,0,0.008808731889332178,2.1204993151881166,164.27999877929688,2.6479535161924295,162.75999450683594,-3.0855287182429967,159.94000244140625,0.008808731889332178 11869,2019-06-25,166.30999755859375,167.38999938964844,165.91000366210938,167.38999938964844,2084800.0,-0.0034156717853587315,1.7407281820879075,-0.6171439034598214,92.40179060255709,89.35999533013252,-9.683702266112846,-16.730528157579386,-11.157971322608262,-7.542768739868791,20.607795557548172,1.4799957275390625,9.197916592744662,14.366498565673822,-2.7471049908182863,31.48010212216593,5.809696787427754,22.92330034391989,-6.939924113587807,77.76575867833611,-5.990443743748813,8.556801778246056,6,-7.6199951171875,-15.779998779296875,-17.507495880126953,-14.729995727539062,-5.0999908447265625,1,0.005231165473867483,-2.1492998978154603,166.8800048828125,2.1204993151881166,164.27999877929688,2.6479535161924295,162.75999450683594,0.005231165473867483 11870,2019-06-26,166.1199951171875,166.5800018310547,165.6300048828125,166.11000061035156,2025700.0,-0.001142459528563844,1.0429867594218116,-0.009254157306545727,91.57129128220838,90.38200586556495,-7.5733375353018175,-15.359853093820078,-11.077081320859747,-7.391646776934948,19.37915450464317,0.9499969482421875,9.376180175796094,12.926996612548834,-4.508446319762925,30.362439544860592,4.209275146392969,21.6447180787047,-4.947935384620251,69.9865852324078,-12.111013525966754,8.717721466155872,6,-7.169990539550781,-14.204994201660156,-17.834999084472656,-14.784996032714844,-7.4199981689453125,2,0.004755649940662243,1.7407281820879075,166.30999755859375,-2.1492998978154603,166.8800048828125,2.1204993151881166,164.27999877929688,0.004755649940662243 11871,2019-06-27,164.82000732421875,165.47000122070312,163.6999969482422,165.22999572753906,2072100.0,-0.007825594938476232,2.9775404186740273,-41.02137404580153,85.50019401309875,90.97176969560864,-4.682303672448029,-12.898710367242472,-9.9702938423016,-6.148552688352851,18.533874808435225,2.4199981689453125,9.793674333477952,10.470008087158192,-6.819110490398032,27.759126664714415,1.82544879838008,19.114567375936304,-2.206358561602457,43.22176821744855,-35.714037144164244,8.644559288778117,6,-4.500007629394531,-12.905006408691406,-16.897510528564453,-13.485008239746094,-13.760009765625,3,0.033794392779469495,1.0429867594218116,166.1199951171875,1.7407281820879075,166.30999755859375,-2.1492998978154603,166.8800048828125,0.033794392779469495 11872,2019-06-28,165.7100067138672,167.05999755859375,164.8300018310547,164.8300018310547,6514900.0,0.005399826174608213,-4.068143986683313,-2.1464140831441436,85.3647477585286,90.71208060917685,-3.739446570913003,-12.413665829463241,-11.07582677775514,-7.086058125773604,17.27536100558299,2.239990234375,10.49006275608042,10.083007049560536,-6.556846431603617,26.722860530724688,1.7630803089784592,18.40293379014261,-2.010009765625,42.94885379952984,-34.292009835171015,8.319926740582083,6,-3.7650070190429688,-13.795005798339844,-17.78750991821289,-14.375007629394531,-12.930007934570312,4,0.02745753188475364,2.9775404186740273,164.82000732421875,1.0429867594218116,166.1199951171875,1.7407281820879075,166.30999755859375,0.02745753188475364 11873,2019-07-01,165.13999938964844,168.8699951171875,162.9499969482422,168.3000030517578,2409200.0,-0.0034397881909629113,1.75349533718471,-3.5908933277847135,83.11456424735758,90.11887478463056,-1.655105513022761,-10.669827017826265,-10.84847708178188,-6.55889089191885,16.547208819968006,5.9199981689453125,10.752727808252757,8.42049942016601,-7.668900408144992,24.509899248477012,0.3757995060105088,16.46519933432151,3.2400054931640625,36.99329592523191,-39.520812834687995,8.044699914155501,7,-1.1699981689453125,-12.435005187988281,-18.667503356933594,-13.805000305175781,-13.899993896484375,0,0.02961123536224841,-4.068143986683313,165.7100067138672,2.9775404186740273,164.82000732421875,1.0429867594218116,166.1199951171875,0.02961123536224841 11874,2019-07-02,165.1300048828125,165.6699981689453,164.08999633789062,165.42999267578125,1371000.0,-6.0521417420855705e-05,3.051293086583982,0.09493273585907848,87.71929206607064,90.03676443852834,-0.8310970914008635,-9.616280311841706,-11.191544695202424,-6.562211440151771,16.439191373377867,1.5800018310546875,11.26214506518258,7.435004425048817,-8.179646578656758,23.04965542875439,-0.37232107680395643,15.24232992690159,3.739990234375,36.82446974402858,-41.12404425994725,7.8073255018527865,7,-0.2700042724609375,-12.425010681152344,-19.060009002685547,-13.795005798339844,-10.07000732421875,1,0.003148967469848385,1.75349533718471,165.13999938964844,-4.068143986683313,165.7100067138672,2.9775404186740273,164.82000732421875,0.003148967469848385 11875,2019-07-03,165.2899932861328,165.8300018310547,162.7899932861328,165.82000732421875,918600.0,0.0009688633112669987,10.05451518934665,1.7667853509664293,86.05868235410783,89.03330913444495,-0.1702889463396673,-8.721495684920086,-11.66520482499513,-6.749888493407866,16.280794189456714,3.040008544921875,11.38384595043766,6.641493225097662,-8.33889660223386,21.621883052429183,-0.8487016885680987,14.131688138763423,3.5800018310546875,41.11840866939886,-34.716317093382145,7.490194913665764,7,0.20000457763671875,-12.584999084472656,-19.444995880126953,-13.954994201660156,-10.449996948242188,2,-0.02468380868769704,3.051293086583982,165.1300048828125,1.75349533718471,165.13999938964844,-4.068143986683313,165.7100067138672,-0.02468380868769704 11876,2019-07-05,163.4199981689453,164.0,161.55999755859375,163.60000610351562,1291700.0,-0.011313420008132957,3.979618528610354,0.3396286166690658,78.4520015047373,87.2218918866553,2.015080480768347,-5.81632140869948,-10.058095364113484,-4.905803705696428,16.046096581912934,3.7299957275390625,11.039445493515842,3.9249984741210824,-10.041610943652984,17.89160789189515,-3.0583062347659506,10.908303183008115,5.206796875000009,25.444613290806316,-48.00347678595715,6.983304708887034,7,1.7949981689453125,-10.084999084472656,-17.740001678466797,-12.084999084472656,-16.3699951171875,4,-0.02888264149791231,10.05451518934665,165.2899932861328,3.051293086583982,165.1300048828125,1.75349533718471,165.13999938964844,-0.02888264149791231 11877,2019-07-08,163.88999938964844,164.6699981689453,162.00999450683594,163.0399932861328,1384000.0,0.002876032468298151,1.20746856440972,-4.7220479782995675,75.67423872688651,85.0952002839503,1.658331317028825,-5.365876742483692,-10.678108194779298,-5.45113850183597,16.33470083690739,2.660003662109375,10.680875087359766,3.636000061035162,-9.487243186388383,16.759243308458707,-2.9256215626766107,10.197621684746935,4.3127878051757875,31.874180700860837,-37.98046656366344,6.561621623711775,7,1.3249969482421875,-10.555000305175781,-19.695003509521484,-12.555000305175781,-16.720001220703125,0,-0.07828422648627487,3.979618528610354,163.4199981689453,10.05451518934665,165.2899932861328,3.051293086583982,165.1300048828125,-0.07828422648627487 11878,2019-07-09,163.35000610351562,163.61000061035156,161.11000061035156,162.0,1486000.0,-0.0032948519625591866,1.6738037730922384,1.5882310702617313,64.1080588662712,81.95145231325188,1.8382471339416782,-3.9626568483609503,-10.400655451339219,-4.9506253390630945,17.010462264702607,2.779998779296875,9.827600321971687,2.41900634765625,-9.801633498894205,14.639646194206705,-3.6913135756189774,8.529326270931477,4.454213713134777,47.457731225551996,-18.39964324275742,6.11031992327523,7,1.6399917602539062,-9.145011901855469,-19.255008697509766,-12.015007019042969,-20.180007934570312,1,-0.06470772530929991,1.20746856440972,163.88999938964844,3.979618528610354,163.4199981689453,10.05451518934665,165.2899932861328,-0.06470772530929991 11879,2019-07-10,160.80999755859375,163.1300048828125,160.6199951171875,162.2100067138672,1753200.0,-0.015549485460761181,-1.8202134499164202,-1.0370391301399282,52.71026722390603,77.63356075121827,3.9292360254521554,-0.6021384076749996,-8.199380087230821,-2.4607969711365456,17.96600330468466,2.730010986328125,8.866114713582846,-0.6615020751953011,-11.750323048438275,10.427318898047673,-6.205912561816774,4.882908411426172,6.458684721552743,3.646875173894325,-56.97959670135866,5.544410486621486,7,3.93499755859375,-4.430000305175781,-15.99749755859375,-9.474998474121094,-17.099990844726562,2,-0.059511175988561926,1.6738037730922384,163.35000610351562,1.20746856440972,163.88999938964844,3.979618528610354,163.4199981689453,-0.059511175988561926 11880,2019-07-11,161.25999450683594,161.3000030517578,159.3699951171875,160.72000122070312,2012800.0,0.00279831450204604,5.225727856668225,-0.38570696777146846,44.517540924361874,73.0799326302475,3.036689693505167,-0.07379733279975653,-8.968588502760383,-2.9040996219695785,18.613664427429033,1.9300079345703125,7.6473501804281625,-0.8350051879882869,-10.187948433044085,8.51793805706751,-5.5114768105161716,3.8414664345395977,5.343819057014656,35.66034530907667,-19.48974091290316,4.676471622527894,7,2.8600006103515625,-4.7449951171875,-15.752494812011719,-9.924995422363281,-12.029998779296875,3,-0.038447210464089165,-1.8202134499164202,160.80999755859375,1.6738037730922384,163.35000610351562,1.20746856440972,163.88999938964844,-0.038447210464089165 11881,2019-07-12,165.3699951171875,165.41000366210938,162.11000061035156,162.1199951171875,2268500.0,0.025486796169879256,-1.0183572715140317,6.018593348215547,53.34971442505182,69.52270670430563,-1.1030927364710124,-3.2609687597978336,-13.321483755326227,-6.9558151773260875,20.126971400523246,4.1500091552734375,6.580958223197143,2.5829956054687386,-5.430774459791905,10.596765670729383,-1.4238894271615834,6.589880638099061,0.3657602330635257,99.3376078092553,47.39161480572033,4.006885032630325,7,-1.25,-8.514999389648438,-19.769996643066406,-14.034996032714844,-12.979995727539062,4,-0.0636753890682219,5.225727856668225,161.25999450683594,-1.8202134499164202,160.80999755859375,1.6738037730922384,163.35000610351562,-0.0636753890682219 11882,2019-07-15,166.0,167.80999755859375,165.2899932861328,166.89999389648438,1983700.0,0.0038096686304311955,-1.1724106179790061,-0.2769211989182692,46.92305722370898,65.50142814612245,-1.885965545889178,-2.898359382386161,-14.178530662086558,-7.565113931421649,21.88603119640492,2.5200042724609375,5.520935921826009,2.488500213623041,-3.627947722325615,8.604948149571698,-0.569723754351287,5.546724181597369,-6.6300048828125,78.55453749972881,29.92340630873133,3.0582239679743224,7,-2.410003662109375,-8.285003662109375,-20.07250213623047,-14.665000915527344,-13.899993896484375,0,-0.11415660812194084,-1.0183572715140317,165.3699951171875,5.225727856668225,161.25999450683594,-1.8202134499164202,160.80999755859375,-0.11415660812194084 11883,2019-07-16,166.14999389648438,166.60000610351562,164.75,165.2100067138672,1345100.0,0.0009035776896648695,1.010863525919046,-1.0444372859516462,49.42361686736922,61.246353124044525,-2.098281977780772,-2.235173881883327,-14.648448830373127,-7.740741730486718,23.024005332717994,1.850006103515625,4.739416515732273,2.049494171142584,-2.4027806564696164,6.501768998754784,-0.17664324266351628,4.275631584948684,-6.611198730468743,80.33171585394958,33.92416328146783,2.226137413806104,7,-2.55999755859375,-7.859992980957031,-19.737499237060547,-14.814994812011719,-11.289993286132812,1,-0.11423410427185499,-1.1724106179790061,166.0,-1.0183572715140317,165.3699951171875,5.225727856668225,161.25999450683594,-0.11423410427185499 11884,2019-07-17,163.0800018310547,166.5800018310547,163.0800018310547,166.07000732421875,1368200.0,-0.018477232489953477,-1.34113282266666,-3.180900280830479,40.93078813271534,56.23214265500092,0.726763331018077,1.1870879157199852,-11.723689195037707,-4.764313088222423,23.178285465834353,3.5,3.789766201361772,-1.2054977416992188,-5.1050770291513174,2.69408154575288,-3.155287385425254,0.7442919020268164,-3.3757826171874967,43.957412804362136,0.5104543542062743,1.949789643726047,7,0.5099945068359375,-4.790000915527344,-16.16000747680664,-11.745002746582031,-7.7100067138671875,2,-0.12208734019230305,1.010863525919046,166.14999389648438,-1.1724106179790061,166.0,-1.0183572715140317,165.3699951171875,-0.12208734019230305 11885,2019-07-18,163.24000549316406,163.86000061035156,162.02999877929688,162.75,1404400.0,0.000981136008786354,1.1156142780281715,-0.1638811347619072,44.942369179160096,52.50885017438123,0.27422618937697507,1.3565388034734838,-11.952044698773818,-5.000176089531635,22.989942527945352,1.8300018310546875,2.8854846537916785,-1.210494232177723,-4.578989913468973,2.1580014491135273,-2.8947420728233624,0.47375360846791637,-3.373670712402344,20.934376633456353,-21.609918645974886,1.6842478406456258,7,0.3499908447265625,-4.950004577636719,-17.10500717163086,-11.905006408691406,-16.220001220703125,3,-0.11963978266415043,-1.34113282266666,163.0800018310547,1.010863525919046,166.14999389648438,-1.1724106179790061,166.0,-0.11963978266415043 11886,2019-07-19,165.61000061035156,166.57000732421875,163.52999877929688,164.0500030517578,2690300.0,0.014518469967135239,-1.3384626219233071,3.1836327966867,49.707584075155445,49.62366632418889,-1.9583939451797505,-0.8316315929462803,-14.294305144412192,-7.416094140261464,22.728337840072875,3.3300018310546875,1.9204352999911407,1.01700057983399,-2.2909685110515454,4.3249696707195255,-0.6369839656087777,2.670985125276758,-5.584792574033202,61.93776102302546,18.641401668133398,1.6539845454427702,7,-2.0200042724609375,-6.6750030517578125,-20.130001068115234,-14.275001525878906,-14.800003051757812,4,-0.0989070999483389,1.1156142780281715,163.24000549316406,-1.34113282266666,163.0800018310547,1.010863525919046,166.14999389648438,-0.0989070999483389 11887,2019-07-22,165.13999938964844,166.5800018310547,164.55999755859375,165.60000610351562,970300.0,-0.0028380002353175504,-1.4938164624325367,-0.2948765601158105,50.0,48.05610422793654,-1.4443190278553288,-0.30978040564363596,-13.797912687564178,-6.99186189752885,22.210269149284684,2.0200042724609375,1.0490711524881817,0.5039993286132756,-2.809192521451365,3.8171911786779162,-1.1525965964190448,2.160595253645596,-4.959095562884556,68.05242070116861,22.96905429476709,1.6565959250323197,7,-1.5500030517578125,-5.944999694824219,-19.49750518798828,-13.805000305175781,-15.039993286132812,0,-0.07720721840331568,-1.3384626219233071,165.61000061035156,1.1156142780281715,163.24000549316406,-1.34113282266666,163.0800018310547,-0.07720721840331568 11888,2019-07-23,168.35000610351562,168.94000244140625,165.4600067138672,166.0800018310547,2176800.0,0.019438093288913993,1.0173906120770104,-4.934719872624142,57.97030727603175,48.64055312261717,-4.325344874415379,-3.587968688014115,-16.962059327841075,-10.236621380824033,21.30590123234236,3.8000030517578125,0.48402741735043264,3.640505981445301,0.06302879973671338,7.217983163153889,1.851767390590993,5.429244572299609,-8.016520402115134,91.46170730522421,43.460959861146435,1.7887385908543005,7,-4.19500732421875,-7.750007629394531,-21.98250961303711,-17.01500701904297,-15.6300048828125,1,-0.0965250930255871,-1.4938164624325367,165.13999938964844,-1.3384626219233071,165.61000061035156,1.1156142780281715,163.24000549316406,-0.0965250930255871 11889,2019-07-24,167.17999267578125,168.47999572753906,165.07000732421875,165.8000030517578,1775600.0,-0.006949886458661347,-1.4014162829557115,0.6079238003051752,54.45544269538762,49.74476443050892,-2.410179928211761,-2.476401952158824,-15.443871322524728,-9.096861160152685,20.30836027218561,3.4099884033203125,-0.00664484087189976,2.426992797851568,-1.2521382786318327,6.106123874334969,0.5874272596098535,4.266558336093283,-6.5022463047805275,74.529539321724,24.598307612546478,1.839565538241702,7,-1.6949920654296875,-4.954994201660156,-20.08499526977539,-15.844993591308594,-10.699996948242188,2,-0.07369298124879298,1.0173906120770104,168.35000610351562,-1.4938164624325367,165.13999938964844,-1.3384626219233071,165.61000061035156,-0.07369298124879298 11890,2019-07-25,166.91000366210938,167.33999633789062,165.35000610351562,167.0,1180600.0,-0.0016149600759671756,4.168879552930918,-0.06521522794369686,58.898534891737306,50.36130003791842,-1.4018757835007136,-2.260067702998299,-14.84842395519047,-8.899080162242853,19.33840517063855,1.989990234375,-0.12155748446508596,2.1175033569335824,-1.6395618383037345,5.874568552170899,0.23897075931492395,3.996035954552241,-5.901767048292442,62.47694260329995,9.058018061751469,1.8785325976186578,7,-1.4250030517578125,-2.904998779296875,-17.545005798339844,-15.575004577636719,-12.0,3,-0.06913910665464562,-1.4014162829557115,167.17999267578125,1.0173906120770104,168.35000610351562,-1.4938164624325367,165.13999938964844,-0.06913910665464562 11891,2019-07-26,170.38999938964844,171.0,166.83999633789062,167.02000427246094,1950000.0,0.020849533588076063,-1.230558396400082,-37.445913869108175,64.36781919342914,52.29960692344288,-4.5761270505676634,-5.587870889943815,-17.88263300981697,-12.362004364602853,19.125019599200982,4.160003662109375,0.2615778027310398,5.3189994812011605,0.8040230350277966,9.833975927374524,3.0615112581144786,7.5764877042878425,-9.064492142727943,90.52794442390984,32.963397245137884,2.2574882230866873,7,-3.875,-5.2050018310546875,-19.849998474121094,-19.05500030517578,-19.569992065429688,4,-0.13715590821586254,4.168879552930918,166.91000366210938,-1.4014162829557115,167.17999267578125,1.0173906120770104,168.35000610351562,-0.13715590821586254 11892,2019-07-29,170.25999450683594,171.22000122070312,169.1300048828125,170.2899932861328,1459600.0,-0.0007629842319278879,1.2116191952463993,-0.008901727822653674,65.55602502138359,54.092096718333366,-4.222315401003414,-5.375098786936462,-17.33623487109844,-12.164256204206396,18.65746711701009,2.089996337890625,0.8141860480508285,4.961495208740246,-0.11291996148378303,10.035910378964275,2.4242876236282314,7.49870279385226,-8.354017694730686,84.39011924197239,24.491802319767125,2.53720758511202,7,-3.6349945068359375,-4.964996337890625,-18.597492218017578,-18.92499542236328,-18.539993286132812,0,-0.11423703498041204,-1.230558396400082,170.38999938964844,4.168879552930918,166.91000366210938,-1.4014162829557115,167.17999267578125,-0.11423703498041204 11893,2019-07-30,170.02999877929688,170.72999572753906,167.6699981689453,169.16000366210938,1400700.0,-0.0013508500819893188,1.696046139574903,-29.001017293997965,73.16583931800093,57.67376907225399,-3.781753062368722,-5.017207689793139,-16.323835811538373,-11.86365407767508,18.516163362510152,3.05999755859375,0.9343467799330938,4.48699951171875,-1.0089776713936374,9.982976694831137,1.739010920162542,7.234988103274958,-7.378900014503785,80.65034760300314,13.073287666894757,2.747988591556198,7,-3.404998779296875,-4.7350006103515625,-17.582500457763672,-18.69499969482422,-13.729995727539062,1,-0.11721456695209931,1.2116191952463993,170.25999450683594,-1.230558396400082,170.38999938964844,4.168879552930918,166.91000366210938,-0.11721456695209931 11894,2019-07-31,165.64999389648438,170.33999633789062,164.6300048828125,170.10000610351562,2000300.0,-0.0257601888740695,1.3164299951716538,-5.114985267293392,59.21107648411403,59.25918099502665,1.118796214758646,-0.6284711682555439,-11.213922637386247,-7.453602821787314,18.024198574941412,5.709991455078125,1.0356748659600044,0.08099517822265057,-5.411674554146259,5.57366491059156,-2.66533968796179,2.8273300444070912,-2.3133829352184705,15.477838854131454,-53.81753112562328,2.74633486618445,7,1.725006103515625,-0.3549957275390625,-11.362491607666016,-14.314994812011719,-9.129989624023438,2,-0.07805610113008077,1.696046139574903,170.02999877929688,1.2116191952463993,170.25999450683594,-1.230558396400082,170.38999938964844,-0.07805610113008077 11895,2019-08-01,161.2100067138672,167.16000366210938,160.66000366210938,165.88999938964844,2193800.0,-0.02680342496958832,-1.2491354231014948,1.0516808624449656,41.390748344174284,58.33508813602874,5.8564097844260345,3.6787951300890427,-6.194048694624314,-3.031596276419009,17.50099605139748,6.5,0.9696584045930763,-4.154992675781244,-9.984056001979042,1.674070650416553,-7.069524338880143,-1.2404610126823457,10.009994506835938,5.20836343669624,-57.79647727692943,2.9145316630988956,8,4.7299957275390625,4.084991455078125,-6.600006103515625,-9.875007629394531,-2.850006103515625,3,-0.029340678551818766,1.3164299951716538,165.64999389648438,1.696046139574903,170.02999877929688,1.2116191952463993,170.25999450683594,-0.029340678551818766 11896,2019-08-02,158.6999969482422,159.83999633789062,157.10000610351562,159.83999633789062,2270200.0,-0.015569813665971988,3.807002984834897,0.2435899943920602,35.98309344487174,56.777654074347815,8.13906584306946,6.131424862424353,-3.1178165018283153,-0.5339073444885116,17.511763765187155,4.1100006103515625,1.2520300990362614,-6.429002380371088,-12.932777943083806,0.07477318234163022,-9.680890161727433,-3.177114599014743,12.308804321289074,11.331383838645815,-47.65319954293495,3.251887781356353,8,5.4600067138671875,5.4600067138671875,-3.2674942016601562,-7.364997863769531,5.339996337890625,4,-0.023881495645956874,-1.2491354231014948,161.2100067138672,1.3164299951716538,165.64999389648438,1.696046139574903,170.02999877929688,-0.023881495645956874 11897,2019-08-05,151.05999755859375,155.4199981689453,147.7100067138672,154.60000610351562,3243300.0,-0.048141143897690974,1.9768348867077497,3.105272315990952,27.49776783885845,53.391816359106336,15.166722613927163,13.45056696742381,5.085771653473699,7.040597751079531,17.945695894540805,10.989990234375,1.2477607055674298,-13.427501678466797,-22.478142264286163,-4.376861092647431,-17.952821971376466,-8.902181385557128,19.392451904296877,14.55253016296819,-40.0078875572056,4.525320292909683,8,8.405006408691406,8.405006408691406,5.057502746582031,0.27500152587890625,14.089996337890625,0,-0.0015887080514609409,3.807002984834897,158.6999969482422,-1.2491354231014948,161.2100067138672,1.3164299951716538,165.64999389648438,-0.0015887080514609409 11898,2019-08-06,152.77999877929688,154.35000610351562,150.41000366210938,152.4199981689453,1824800.0,0.01138621242222615,1.2514201511049494,-0.10169484219691549,33.99627018007547,51.1185749685161,12.299248973639095,11.4870312992293,3.8810158357556475,5.295095944786851,18.664993516527574,3.94000244140625,0.9875863575996959,-11.179000091552723,-21.63469483715693,-0.7233053459485177,-16.406847464354826,-5.95115271875062,16.307904118652345,22.403863853510163,-32.1140046564518,5.227847372802104,8,6.685005187988281,6.685005187988281,4.150001525878906,-1.4449996948242188,10.479995727539062,1,-0.00693806497619498,1.9768348867077497,151.05999755859375,3.807002984834897,158.6999969482422,-1.2491354231014948,161.2100067138672,-0.00693806497619498 11899,2019-08-07,151.24000549316406,151.5800018310547,148.60000610351562,150.44000244140625,1747100.0,-0.010079809519814575,3.0270328786613465,2.2222269317170347,32.12157200093844,48.143356869538444,12.673081541341162,12.936568617009016,5.973470909006437,6.794147594260892,19.657529484086332,4.17999267578125,0.6761504278418613,-12.240493774414062,-24.08647662256155,-0.3945109262665767,-18.16348519848779,-6.317502350340334,16.56522363374023,18.14909682860337,-38.93901705344592,5.922991424073738,8,8.224998474121094,8.224998474121094,7.097492218017578,0.09499359130859375,14.17999267578125,2,0.03345674011379529,1.2514201511049494,152.77999877929688,1.9768348867077497,151.05999755859375,3.807002984834897,158.6999969482422,0.03345674011379529 11900,2019-08-08,155.05999755859375,155.1999969482422,151.4499969482422,152.10000610351562,1661300.0,0.025257814907989617,1.314821791877025,3.6999752045623606,34.9328695985687,44.872806914553955,7.8174868783238765,9.09455514186061,2.6469529171065744,2.9206817961594993,20.749934331125523,3.959991455078125,-0.04566366132104349,-8.11050186157226,-20.512597867057053,4.291594143912533,-14.311549864314657,-1.9094538588298633,11.539518223528319,60.59354601730169,3.9487332035245117,6.201048002742396,8,4.405006408691406,4.405006408691406,3.7224998474121094,-3.7249984741210938,9.529998779296875,3,0.009415753494485202,3.0270328786613465,151.24000549316406,1.2514201511049494,152.77999877929688,1.9768348867077497,151.05999755859375,0.009415753494485202 11901,2019-08-09,154.83999633789062,156.00999450683594,153.4499969482422,153.9199981689453,1742900.0,-0.0014188135184253214,-1.7526846435925412,0.31081108946006414,35.18411294666315,41.498150017362796,6.257832180171789,8.943779073828324,3.3503156812565464,3.0746891515223638,20.900473846665303,2.55999755859375,-0.6789331438613999,-7.804003143310553,-20.697268516176905,5.0892622295558,-14.250635829743743,-1.3573704568773621,10.626148900136144,85.90361578680316,29.433529430473428,6.44663268643318,8,4.3800048828125,4.625007629394531,4.257499694824219,-3.5199966430664062,9.150009155273438,4,0.022733172020874992,1.314821791877025,155.05999755859375,3.0270328786613465,151.24000549316406,1.2514201511049494,152.77999877929688,0.022733172020874992 11902,2019-08-12,147.0500030517578,154.33999633789062,146.82000732421875,153.9499969482422,3738300.0,-0.050309955246534255,-1.0434793425439106,-7.500008292836648,22.92830033531341,35.91620124150863,11.632540995550698,16.064952862573165,11.591795059951892,10.773637084473023,20.929598576827765,8.019989013671875,-1.6692892190370685,-14.646496582031261,-29.181950535975744,-0.11104262808677845,-21.914223559003517,-7.378769605059006,17.350773874819367,2.5026773483873646,-47.49470824412637,7.267726976972245,8,11.529998779296875,11.970001220703125,12.224994659423828,3.9399948120117188,18.330001831054688,0,0.11553886352790466,-1.7526846435925412,154.83999633789062,1.314821791877025,155.05999755859375,3.0270328786613465,151.24000549316406,0.11553886352790466 11903,2019-08-13,147.1699981689453,150.05999755859375,145.49000549316406,146.0,2890500.0,0.0008160157408856339,-3.173533161932234,-0.1695651020128351,23.870444027606908,31.989464301896728,8.860632810103311,15.231019378413464,11.833406897843048,10.561252495730287,21.184964830896696,4.5699920654296875,-3.2398094565064923,-13.577501678466803,-29.317165786390774,2.162162429457169,-21.447333732428802,-5.707669624504803,15.824317189443207,15.969528804620575,-29.647236693330726,7.869832053961988,8,9.155006408691406,11.185005187988281,12.104999542236328,3.6049957275390625,17.270004272460938,1,0.1221716107307329,-1.0434793425439106,147.0500030517578,-1.7526846435925412,154.83999633789062,1.314821791877025,155.05999755859375,0.1221716107307329 11904,2019-08-14,143.1699981689453,144.77999877929688,141.85000610351562,144.11000061035156,3001000.0,-0.027179452672195903,1.570170389902424,-0.8034221474496915,21.751522702455958,29.80732811948358,10.433718938018615,18.61745928842157,16.080874640330364,14.505180649605421,22.110177809193903,5.3199920654296875,-5.10081148804278,-16.58200149536134,-34.11667968973012,0.9526766990074407,-25.34934059254573,-7.814662398176949,18.07388620292076,9.321985497672925,-32.750880661196064,8.767339097184395,8,7.6750030517578125,13.365005493164062,16.42749786376953,7.6049957275390625,20.900009155273438,2,0.14032266951756034,-3.173533161932234,147.1699981689453,-1.0434793425439106,147.0500030517578,-1.7526846435925412,154.83999633789062,0.14032266951756034 11905,2019-08-15,143.7100067138672,145.3300018310547,141.25,143.82000732421875,2402700.0,0.003771799621626437,1.6070385663515774,0.11702162197259919,15.864890170259713,27.571972200082243,7.9905748955604,17.433096463420725,15.780368083711892,13.889476802468579,23.41534219823985,4.0800018310546875,-7.278499869304966,-15.065493011474615,-33.90870635124901,3.777720328299779,-24.487099681361826,-5.643886341587404,15.20661226579682,16.66671835635075,-18.48059716781703,9.4216066698872,8,4.919990539550781,12.524993896484375,16.852489471435547,7.0649871826171875,21.5,3,0.1510680567867737,1.570170389902424,143.1699981689453,-3.173533161932234,147.1699981689453,-1.0434793425439106,147.0500030517578,0.1510680567867737 11906,2019-08-16,149.22999572753906,150.99000549316406,143.49000549316406,143.77999877929688,3493000.0,0.03841060994912082,-1.4875689873754052,-49.5451518934665,26.35483175861519,27.444979302277435,1.10187183870201,11.197121033966482,10.560257448699815,8.320811281375882,23.741389483246525,7.5,-8.88262269222443,-8.726503753662115,-27.742053007813524,10.289045500489294,-18.234278380737834,0.7812708734136038,7.213296594971979,60.96255126091954,30.72040971832511,9.50777462707571,8,-0.5999984741210938,7.0050048828125,11.087501525878906,1.5449981689453125,16.730010986328125,4,0.10292837264698118,1.6070385663515774,143.7100067138672,1.570170389902424,143.1699981689453,-3.173533161932234,147.1699981689453,0.10292837264698118 11907,2019-08-19,152.38999938964844,153.25,149.36000061035156,150.19000244140625,1993600.0,0.021175392029621376,-1.0155434065043543,0.4036693908520009,31.39239732101899,27.155660095715607,-2.0669977680292106,7.413012367269175,7.671466302248348,5.119314245058263,23.91776161917203,4.0200042724609375,-9.67550646140154,-4.929000091552723,-23.78475680659801,13.926756623492565,-14.356878449075367,4.498878265969921,1.9262320077110644,92.83332824707031,66.11851006063509,9.42787835752264,8,-3.7600021362304688,3.845001220703125,8.097496032714844,-1.6150054931640625,12.800003051757812,0,0.07612052070330022,-1.4875689873754052,149.22999572753906,1.6070385663515774,143.7100067138672,1.570170389902424,143.1699981689453,0.07612052070330022 11908,2019-08-20,152.10000610351562,152.58999633789062,151.1199951171875,152.0500030517578,1582900.0,-0.00190296795914624,1.8544169716004206,0.02272869141830641,34.35696362902266,27.40403694328052,-2.1049647042218567,6.770292456010338,8.199432753209095,5.368740408480392,23.6234454859032,1.470001220703125,-10.176115026977754,-4.4064933776855355,-22.65140370436322,13.838416948992148,-13.528948541024391,4.71596178565332,-10.850006103515625,90.41671752929688,59.70775394184291,9.122455163338847,8,-3.4700088500976562,4.1349945068359375,8.552490234375,-1.32501220703125,14.30999755859375,1,0.08731096808936889,-1.0155434065043543,152.38999938964844,-1.4875689873754052,149.22999572753906,1.6070385663515774,143.7100067138672,0.08731096808936889 11909,2019-08-21,154.86000061035156,155.25,153.61000061035156,154.35000610351562,1855200.0,0.018145919763852936,1.5426479459670457,10.199267622825754,42.37327646684959,28.23074881753395,-4.802495647105985,3.204275713283039,5.708263995938779,2.555714072863765,23.246602379414064,3.149993896484375,-9.576488709002973,-1.0304992675781364,-18.576606751742503,16.51560821658623,-9.803553009660334,7.742554474504061,-13.383200683593742,97.21429007393974,60.665654090312486,8.773053742082185,8,-6.230003356933594,1.375,6.079998016357422,-4.0850067138671875,11.399993896484375,2,0.0618623388434516,1.8544169716004206,152.10000610351562,-1.0155434065043543,152.38999938964844,-1.4875689873754052,149.22999572753906,0.0618623388434516 11910,2019-08-22,155.3699951171875,156.22000122070312,153.0500030517578,155.50999450683594,1716400.0,0.003293261686851956,3.0640668251220204,-0.2745115638931275,45.79863075039976,29.410139684615796,-5.882500397810929,1.8818900958031293,5.517572124973526,1.962062826022617,22.780890407558594,3.1699981689453125,-9.372947459427735,0.05649566650390625,-16.705276874881065,16.818268207888877,-8.32439060418858,8.437381937196392,-13.3422671875,93.32280920034569,51.37084576109713,8.380886270692478,8,-6.6349945068359375,0.8650054931640625,5.570003509521484,-4.595001220703125,13.30999755859375,3,0.05599544622801389,1.5426479459670457,154.86000061035156,1.8544169716004206,152.10000610351562,-1.0155434065043543,152.38999938964844,0.05599544622801389 11911,2019-08-23,147.02000427246094,153.82000732421875,146.3000030517578,151.0,2983000.0,-0.05374262153016485,-1.7749102630875129,28.42866485013624,44.99256539745714,31.861724691520656,1.3874786900630056,8.844765154714253,14.008089230179792,10.175639876788011,21.93739341417361,9.069992065429688,-9.150870164549417,-7.12499542236327,-22.676060488180553,8.426069643454014,-14.900527955271912,0.6505371105453719,-4.140739945312504,7.258078161315579,-36.583390259798946,7.775532532908649,8,1.714996337890625,9.214996337890625,13.919994354248047,3.7549896240234375,18.479995727539062,4,0.12372467632157114,3.0640668251220204,155.3699951171875,1.5426479459670457,154.86000061035156,1.8544169716004206,152.10000610351562,0.12372467632157114 11912,2019-08-26,150.80999755859375,151.89999389648438,148.27999877929688,150.33999633789062,1864100.0,0.025778759189185596,1.732078079115564,-0.11809088573915111,47.67742998613359,34.50694535357918,-2.026140260029365,3.713297189498519,10.406204500870558,6.249608175885953,21.00813683714338,4.8799896240234375,-9.234897280202745,-2.362502288818348,-15.983177591879723,11.258173014243027,-9.172839940349036,4.44783536271234,-7.130289017832041,45.46366269456114,-1.0445116413635205,6.810337651530685,8,-2.0749969482421875,5.4250030517578125,10.452499389648438,-0.035003662109375,12.44000244140625,0,0.10045759167516222,-1.7749102630875129,147.02000427246094,3.0640668251220204,155.3699951171875,1.5426479459670457,154.86000061035156,0.10045759167516222 11913,2019-08-27,150.10000610351562,152.67999267578125,149.64999389648438,151.58999633789062,1240700.0,-0.00470785403203966,-1.5355482915368508,-3.170183754301669,48.62914741119486,37.49334809899461,-0.957511600832845,3.007840998476638,11.207732266960903,6.804479387794913,20.488431713680207,3.029998779296875,-9.37533659654764,-2.075994110107416,-13.189172600854704,9.037184380639872,-7.632583355481046,3.4805951352662134,-5.667880001957428,38.3064894472841,-11.301929447127804,5.556589245373641,8,-1.3650054931640625,6.1349945068359375,11.292491912841797,0.67498779296875,14.729995727539062,1,0.1005329495288887,1.732078079115564,150.80999755859375,-1.7749102630875129,147.02000427246094,3.0640668251220204,155.3699951171875,0.1005329495288887 11914,2019-08-28,152.72000122070312,153.47000122070312,148.97000122070312,149.49000549316406,1477800.0,0.01745499673984452,-1.1077262282955556,-2.1677965754546946,47.10252650830959,40.96419658100015,-2.324861413577935,-0.6645773453991808,8.550093013865137,4.030410419595171,20.862072871496977,4.5,-8.174971541489924,1.1905006408691463,-7.951953165348101,10.332954447086394,-3.3807262622394774,5.76172754397777,-7.580602611996227,64.71773542300848,15.817310291774241,4.571226903108619,8,-2.8649978637695312,3.5149993896484375,9.65749740600586,-1.910003662109375,14.970001220703125,2,0.08964118865885906,-1.5355482915368508,150.10000610351562,1.732078079115564,150.80999755859375,-1.7749102630875129,147.02000427246094,0.08964118865885906 11915,2019-08-29,156.47999572753906,157.77000427246094,155.0,155.25,1611800.0,0.024620183844827226,-2.2023249865493,0.380804134523174,51.86703294298062,43.798885601485196,-4.562760754790247,-5.056342913430171,4.777316538153144,0.1371210531806355,22.027046884282285,5.0500030517578125,-6.895956078106849,5.186995697021473,-3.1063465356529036,13.48033792969585,1.0403245806842847,9.333666813358661,-10.675760962112378,88.75319609736889,42.69379584337803,4.146671116337191,8,-4.4449920654296875,-0.2449951171875,7.375003814697266,-5.6699981689453125,10.07000732421875,3,0.06249999390545535,-1.1077262282955556,152.72000122070312,-1.5355482915368508,150.10000610351562,1.732078079115564,150.80999755859375,0.06249999390545535 11916,2019-08-30,154.91000366210938,158.49000549316406,154.75999450683594,158.22000122070312,1629100.0,-0.010033180651176199,-1.0664789970666058,-2.6910642732201118,60.42442171317232,47.02466608950223,-2.349392200939377,-3.989383743047995,6.225108971523355,1.6618528744013759,22.58620789512742,3.730010986328125,-5.01435491385044,3.8065032958984375,-3.9286339644161785,11.541640556213054,-0.06106533425887051,7.6740719260557455,-8.148507336119962,64.93634204772516,12.815119524764292,3.867568630157301,8,-2.5149993896484375,1.3249969482421875,9.834999084472656,-4.100006103515625,10.05999755859375,4,0.08889025039149212,-2.2023249865493,156.47999572753906,-1.1077262282955556,152.72000122070312,-1.5355482915368508,150.10000610351562,0.08889025039149212 11917,2019-09-03,150.82000732421875,153.75999450683594,150.05999755859375,153.75999450683594,2030600.0,-0.026402402951404946,1.5170157000129751,0.8882143054710405,54.379667220944455,49.24941093304909,1.6701104954898938,0.08612704338429467,10.093858293067314,5.685539728983372,21.843360223032406,4.850006103515625,-2.9542215581446953,-0.2714935302734318,-8.007659466494061,7.464672405947198,-4.139576498383747,3.596589437836883,-2.8856600815118725,19.432828500584225,-35.72211261770184,3.8680829681103175,9,1.5749969482421875,5.4149932861328125,15.029991149902344,1.019989013671875,15.6099853515625,1,0.09733451772233082,-1.0664789970666058,154.91000366210938,-2.2023249865493,156.47999572753906,-1.1077262282955556,152.72000122070312,0.09733451772233082 11918,2019-09-04,151.72000122070312,152.0,151.0500030517578,151.4199981689453,1562300.0,0.005967337573122178,1.2092936605099271,-0.10204229920851174,61.08376761815693,51.32835439430547,0.7940467091692938,-0.9458448902430519,8.894694962126664,4.69936686476774,21.060368139680953,1.17999267578125,-1.5296403396273206,0.6815002441406364,-7.0204073643003255,8.383407852581598,-3.169453560079859,4.5324540483611315,-2.730088152950543,28.88654165791798,-30.741348366349754,3.8509538042204854,9,0.6750030517578125,4.269996643066406,14.239997863769531,0.2299957275390625,16.080001831054688,2,0.0759952457588271,1.5170157000129751,150.82000732421875,-1.0664789970666058,154.91000366210938,-2.2023249865493,156.47999572753906,0.0759952457588271 11919,2019-09-05,156.3000030517578,157.1999969482422,152.3300018310547,152.77999877929688,1672900.0,0.03018719874904474,-1.2036186129685953,11.733228218300189,64.77354928443637,53.436678675865096,-3.978602180896928,-5.404414820106865,4.0809513435307,0.038186305229658046,19.617898605701033,5.4799957275390625,-0.3748854473909944,5.008502197265614,-3.0456524036708856,13.062656798202113,0.981424896797364,9.035579497733863,-6.360080741464088,74.02134780413019,8.589064899074287,4.02707730046825,9,-3.904998779296875,-0.5050048828125,9.659996032714844,-4.350006103515625,14.649993896484375,3,0.05457452727286394,1.2092936605099271,151.72000122070312,1.5170157000129751,150.82000732421875,-1.0664789970666058,154.91000366210938,0.05457452727286394 11920,2019-09-06,156.52000427246094,157.82000732421875,156.1199951171875,157.02999877929688,1083200.0,0.0014075573666512131,-1.595413089816314,-0.14488462722216683,59.76952686631135,55.078563283515564,-4.490548593812861,-5.807164065058345,3.6310708030956107,-0.27898463376882887,19.026985951210456,1.70001220703125,0.6082566130282885,5.155503082275402,-3.0671713411216786,13.378177505672483,1.044165870576876,9.266840293973928,-5.725073643880194,76.63108699311636,10.194157769415995,4.1113372116985385,9,-3.1350021362304688,-2.31500244140625,9.814994812011719,-4.57000732421875,12.409988403320312,4,0.0713646681832516,-1.2036186129685953,156.3000030517578,1.2092936605099271,151.72000122070312,1.5170157000129751,150.82000732421875,0.0713646681832516 11921,2019-09-09,158.36000061035156,159.17999267578125,156.67999267578125,156.6999969482422,1725700.0,0.011755662456331528,-1.9411553513086561,-3.2549442001017264,58.29398855948946,56.258180902777326,-5.087844154463937,-7.768209419054614,1.619745353985536,-2.239489558347316,18.684547791427796,2.6599884033203125,1.0175825478800675,6.819499206542957,-1.8546875905859679,15.493686003671883,2.4824058079784947,11.15659260510742,-6.795562495312481,91.00885411786751,26.75792169287621,4.337093398564463,9,-4.285003662109375,-7.81500244140625,7.257499694824219,-6.410003662109375,14.279998779296875,0,0.05171762067340446,-1.595413089816314,156.52000427246094,-1.2036186129685953,156.3000030517578,1.2092936605099271,151.72000122070312,0.05171762067340446 11922,2019-09-10,164.0399932861328,164.0399932861328,158.32000732421875,158.88999938964844,2702900.0,0.03586759695560371,1.2213564042546887,3.1023991175659527,64.42726895598064,58.01352774108686,-9.715492377617778,-12.764536188058713,-4.197798587096457,-8.022396120090974,17.63378435299717,5.7199859619140625,1.3577989382304736,11.649992370605474,1.6075881997868464,21.692396541424102,6.628790285196175,16.671194456014774,-11.561688623804685,100.0,37.44538205769831,5.021202085409312,9,-7.534996032714844,-11.394996643066406,0.1200103759765625,-10.704994201660156,7.0200042724609375,1,0.005669397541050225,-1.9411553513086561,158.36000061035156,-1.595413089816314,156.52000427246094,-1.2036186129685953,156.3000030517578,0.005669397541050225 11923,2019-09-11,165.14999389648438,165.19000244140625,162.77999877929688,164.10000610351562,2213300.0,0.0067666462800652916,3.2654747758453064,0.2038813664780303,62.94992474289877,59.77434976715233,-9.461078769916043,-13.131725276596512,-5.416912316649899,-9.287382651959007,16.417138541688246,2.410003662109375,2.464743106249074,11.86099319458009,0.6365657244830345,23.085420664677144,6.248779459531562,17.473206929628617,-11.053052826823603,99.68889157835909,39.80340310466908,5.612213735048525,9,-7.524993896484375,-11.92999267578125,-5.684989929199219,-11.814994812011719,6.9900054931640625,2,0.007750522716332586,1.2213564042546887,164.0399932861328,-1.9411553513086561,158.36000061035156,-1.595413089816314,156.52000427246094,0.007750522716332586 11924,2019-09-12,163.25999450683594,163.69000244140625,159.63999938964844,162.11000061035156,2732800.0,-0.01144413841657832,3.0298342038139197,1.0952450154042899,59.59621866533838,60.63314818074764,-6.614318053860046,-10.181472363418806,-3.6599154782653613,-7.566529454450404,14.468945096128639,5.5099945068359375,3.212160111815109,8.966493988037115,-2.038653369378949,19.97164134545318,3.463920309329069,14.469067666745161,-7.388163617695881,78.72098813617491,22.11230053741734,5.502573678708035,9,-5.6349945068359375,-10.039993286132812,-3.7949905395507812,-9.924995422363281,10.660003662109375,3,0.027808457048133617,3.2654747758453064,165.14999389648438,1.2213564042546887,164.0399932861328,-1.9411553513086561,158.36000061035156,0.027808457048133617 11925,2019-09-13,165.4199981689453,166.58999633789062,163.14999389648438,164.92999267578125,1789300.0,0.013230452865284903,1.4310955587786507,0.4260939946394926,76.34596074133695,62.402208072765916,-8.239267630517276,-11.206170526744557,-5.935722178377887,-9.862641871349922,12.50781955689732,3.44000244140625,4.102110182822287,10.040998077392572,-0.8509153603570496,20.932911515142195,4.595041358517761,15.486954796267383,-8.057259831442678,88.19376653291494,24.295683782633724,5.445956718874808,9,-7.095001220703125,-11.5,-5.954994201660156,-11.540000915527344,8.610000610351562,4,0.0334300498156761,3.0298342038139197,163.25999450683594,3.2654747758453064,165.14999389648438,1.2213564042546887,164.0399932861328,0.0334300498156761 11926,2019-09-16,164.58999633789062,165.47999572753906,162.89999389648438,164.13999938964844,1164700.0,-0.005017542257538921,1.3139074207123063,0.9183508236539719,71.55822218657377,64.31093640228029,-6.584152296441317,-9.661799819666442,-5.173270931859179,-9.135837552561043,11.760603779803965,2.5800018310546875,4.940401385488428,8.442996215820301,-2.784284125404753,19.670276557045355,2.8293560452077884,14.056636386432814,-5.5663515603181395,75.81617101674964,9.19025967424703,5.613640170612523,9,-5.769996643066406,-10.669998168945312,-5.124992370605469,-10.709999084472656,10.55999755859375,0,0.02636853049671961,1.4310955587786507,165.4199981689453,3.0298342038139197,163.25999450683594,3.2654747758453064,165.14999389648438,0.02636853049671961 11927,2019-09-17,163.99000549316406,164.25,162.3000030517578,162.99000549316406,1347800.0,-0.003645366413975948,1.5658040034533298,2.2222372927333764,71.8053637225551,65.50222485832452,-4.380154930456854,-8.588546281867025,-4.664347226694872,-8.58769579859063,11.401447565510178,2.2899932861328125,5.296356359614464,7.26300506591798,-4.339316253584627,18.865326385420587,1.4618444061666764,13.064165725669284,-3.6044174347343017,62.59004336132609,-7.303389183485926,5.801160659751301,9,-4.530006408691406,-10.07000732421875,-4.647502899169922,-10.110008239746094,11.009994506835938,1,0.05274707974105741,1.3139074207123063,164.58999633789062,1.4310955587786507,165.4199981689453,3.0298342038139197,163.25999450683594,0.05274707974105741 11928,2019-09-18,165.3800048828125,165.6300048828125,162.82000732421875,163.47000122070312,1215900.0,0.008476122587277812,1.3319446379050537,1.910003662109375,70.67279278022235,66.15769635785631,-4.0551535340644875,-9.415360034095386,-6.113731187744122,-10.073082709748007,11.105098379580122,2.80999755859375,5.461749329621824,7.989004516601568,-4.011550964067965,19.9895599972711,1.988726776266816,13.98928225693632,-3.8776233340797717,82.5900433613261,11.54448064804788,6.000277740334763,9,-4.0250091552734375,-11.460006713867188,-6.5800018310546875,-10.870002746582031,6.7299957275390625,2,0.03434509921441875,1.5658040034533298,163.99000549316406,1.3139074207123063,164.58999633789062,1.4310955587786507,165.4199981689453,0.03434509921441875 11929,2019-09-19,164.44000244140625,166.0,163.6999969482422,165.14999389648438,986000.0,-0.005683894144714374,-1.1004570664139794,-0.37172256219342675,64.31657298236621,66.66292370408462,-2.055189543397802,-8.138092923836666,-5.163376014392242,-9.255340182021882,11.369543486801456,2.3000030517578125,6.2473658666222605,6.570001983642584,-5.765287358640649,18.905291325925816,0.4023573125009534,12.737646654784214,-2.1399993896484375,49.88351372403957,-18.14049785767333,6.167644671141619,9,-2.8050079345703125,-10.520004272460938,-7.099998474121094,-9.930000305175781,8.669998168945312,3,0.0468255706271099,1.3319446379050537,165.3800048828125,1.5658040034533298,163.99000549316406,1.3139074207123063,164.58999633789062,0.0468255706271099 11930,2019-09-20,164.07000732421875,166.6999969482422,162.8800048828125,164.8300018310547,2942700.0,-0.0022500310854673966,-1.4331164381897437,1.070427681065979,67.21806779956586,67.6544880640931,-0.560547501103855,-7.46566424868513,-4.801621056053307,-9.000459555870918,11.776048628531104,3.8199920654296875,6.751667399596357,5.765006256103504,-6.810345766348746,18.340358278555755,-0.5226697551226209,12.05268226732963,2.519989013671875,40.227425630639694,-27.0227730681625,6.287676011226124,9,-1.5600051879882812,-10.095008850097656,-10.3800048828125,-8.690010070800781,9.279998779296875,4,0.0600352922838725,-1.1004570664139794,164.44000244140625,1.3319446379050537,165.3800048828125,1.5658040034533298,163.99000549316406,0.0600352922838725 11931,2019-09-23,165.2100067138672,166.0800018310547,162.75999450683594,162.88999938964844,1412300.0,0.0069482497638686525,-1.5736320408790896,-3.0526632802618106,80.42285917060502,69.43177586571804,-0.7003370435159582,-7.560681963716803,-6.069281481660397,-10.232708683494536,11.138650858910717,3.32000732421875,6.760779419248053,5.995505523681629,-5.746875331196861,17.73788637856012,0.12431509624238402,11.866695951120874,1.489990234375,66.1365386082578,-6.8663712555517264,5.871190427439242,9,-2.040008544921875,-10.115005493164062,-12.777507781982422,-8.975006103515625,8.899993896484375,0,0.05338654867743764,-1.4331164381897437,164.07000732421875,-1.1004570664139794,164.44000244140625,1.3319446379050537,165.3800048828125,0.05338654867743764 11932,2019-09-24,165.9600067138672,166.30999755859375,163.9499969482422,165.61000061035156,3124800.0,0.004539676590528563,3.4952915189211184,0.1508642235142459,80.29790370074574,71.3593290832566,-1.2844110384864678,-7.502124051606671,-6.9611695938095295,-11.064827572390982,10.482820719397976,2.3600006103515625,7.158224330828233,5.988005065917974,-5.421471035123801,17.39748116695975,0.28326701539708665,11.692743116438862,0.739990234375,81.218533608043,2.5263424781959287,5.704738050520888,9,-2.790008544921875,-9.460006713867188,-13.527507781982422,-9.725006103515625,7.8600006103515625,1,0.05537470963388014,-1.5736320408790896,165.2100067138672,-1.4331164381897437,164.07000732421875,-1.1004570664139794,164.44000244140625,0.05537470963388014 11933,2019-09-25,165.19000244140625,166.24000549316406,164.42999267578125,165.67999267578125,2814000.0,-0.00463969776639328,1.2484409651799762,-1.3999476850640857,72.574924267845,72.80140748353512,-0.5678502499807792,-5.843236367056818,-6.349761867323082,-10.42680189465952,9.962515146985421,1.8100128173828125,7.544635137110106,4.4635009765625,-6.166372766842471,15.093374719967471,-0.8514358951399856,9.778437848264986,1.3523944091796807,61.67529007172401,-16.880374107230537,5.314936871702487,9,-0.69000244140625,-8.69000244140625,-12.757503509521484,-8.955001831054688,8.949996948242188,2,0.05938614573284129,3.4952915189211184,165.9600067138672,-1.5736320408790896,165.2100067138672,-1.4331164381897437,164.07000732421875,0.05938614573284129 11934,2019-09-26,166.41000366210938,166.9199981689453,164.75,165.1699981689453,1808800.0,0.007385442234228767,-1.0865348641015296,-2.5306738913801694,73.90044832400278,72.52968388160909,-1.4461061833695226,-6.308468638959255,-7.61848286846066,-11.66556824894866,9.64107428475773,2.1699981689453125,7.191951020202765,4.999002075195307,-5.2150220070789715,15.213026157469585,-0.10800996594181811,10.106014116332432,-3.6500091552734375,87.7405274547922,8.572056483889696,5.1070120411371365,9,-1.8000030517578125,-9.800003051757812,-13.97750473022461,-10.175003051757812,9.699996948242188,3,0.03425273014124719,1.2484409651799762,165.19000244140625,3.4952915189211184,165.9600067138672,-1.5736320408790896,165.2100067138672,0.03425273014124719 11935,2019-09-27,166.25999450683594,167.30999755859375,165.0,166.5,1591200.0,-0.0009014431342603269,1.4838675275027278,-0.19355195963822064,70.7894576223273,72.4442655966928,-1.301253699196053,-5.67938402224155,-7.525099294879141,-11.496746559852,10.229249237591002,2.30999755859375,6.8453758364345845,4.359992980957031,-5.796315533295029,14.516301495209092,-0.7181612761689848,9.438147238083047,-3.416799926757818,76.92302532957285,-0.7168293946416213,5.078154257126029,9,-1.4549942016601562,-9.454994201660156,-13.827495574951172,-10.024993896484375,12.840011596679688,4,0.041200567363389284,-1.0865348641015296,166.41000366210938,1.2484409651799762,165.19000244140625,3.4952915189211184,165.9600067138672,0.041200567363389284 11936,2019-09-30,168.67999267578125,169.02999877929688,166.66000366210938,166.77999877929688,1828700.0,0.014555504925424678,-1.2149651326954067,-7.916460041960709,64.73951007089421,71.65917074650827,-3.442041096436043,-7.393967701697363,-10.051173667781256,-13.849020351629349,11.119808408744413,2.7700042724609375,6.851279046402624,6.09149169921875,-3.935765285300846,16.118748683738346,1.0778632069589378,11.105120191478562,-5.658125976562502,93.11011855594236,17.542772570442324,5.013628492259804,9,-2.7849960327148438,-11.014991760253906,-16.194992065429688,-12.444992065429688,10.240005493164062,0,0.02768563926079004,1.4838675275027278,166.25999450683594,-1.0865348641015296,166.41000366210938,1.2484409651799762,165.19000244140625,0.02768563926079004 11937,2019-10-01,165.5,170.2100067138672,164.64999389648438,169.60000610351562,2299500.0,-0.0188522220409002,1.0902275047898764,-2.157904881221992,50.982611318064826,69.47137280626855,-0.028307295349151218,-3.223044382333171,-7.001244187949027,-10.617350853598566,11.03728202262915,5.5600128173828125,5.960912677546133,2.177499389648432,-6.242992119693213,10.597990898990076,-2.0327463650223763,6.38774514431924,-2.117645375976565,18.512192482028727,-51.773093149039454,4.210245754670821,10,0.9850006103515625,-6.254997253417969,-13.014999389648438,-9.264999389648438,10.470001220703125,1,0.052024172872214836,-1.2149651326954067,168.67999267578125,1.4838675275027278,166.25999450683594,-1.0865348641015296,166.41000366210938,0.052024172872214836 11938,2019-10-02,163.25,164.97999572753906,161.0800018310547,164.0,2646300.0,-0.013595166163142047,1.8782333532280042,0.18292655695241497,49.972497226628725,67.8775866111866,2.1096271740245243,-0.06846645527056694,-5.013618144996116,-8.337334429997355,10.613478077945542,4.4199981689453125,5.333471318705762,-0.6490005493164119,-7.065056685685249,5.767055587052425,-3.8570286175008164,2.5590275188679925,6.9600067138671875,23.767765699998662,-43.57294866587493,3.2080280681844147,10,2.3950042724609375,-3.6599960327148438,-10.764999389648438,-7.0149993896484375,14.639999389648438,2,0.06474736492630173,1.0902275047898764,165.5,-1.2149651326954067,168.67999267578125,1.4838675275027278,166.25999450683594,0.06474736492630173 11939,2019-10-03,164.8300018310547,165.19000244140625,160.61000061035156,163.2100067138672,1367500.0,0.009678418566950509,2.914537605800957,-2.1599934895833335,48.322920805220086,65.77812583403707,0.6601906388693521,-1.0294360037739523,-6.80532495583094,-9.721828359984613,11.15641949218141,4.5800018310546875,4.762102162004055,0.5045013427734375,-4.827060966005689,5.836063651552564,-2.1612798116161116,3.1702824971629866,5.3800048828125,43.95831810104491,-19.88768633362031,2.665781154389558,10,0.5800018310546875,-5.239997863769531,-12.345001220703125,-8.595001220703125,13.529998779296875,3,0.056482421010564554,1.8782333532280042,163.25,1.0902275047898764,165.5,-1.2149651326954067,168.67999267578125,0.056482421010564554 11940,2019-10-04,167.69000244140625,167.77999877929688,164.14999389648438,164.8000030517578,1217300.0,0.01735121384808913,1.3648301399140137,1.783955617511868,57.90011945721627,63.275599199216096,-1.824140550837427,-3.1723495855179635,-9.839458102547155,-12.380958233092827,11.895749779802312,3.6300048828125,4.215944825933434,2.80600204467774,-1.276748662783291,6.888752752138771,0.7646266909472388,4.847377398408241,2.1360040283203148,73.74997218451679,10.946442835174949,2.0413753537305106,10,-2.279998779296875,-7.555000305175781,-14.645000457763672,-11.455001831054688,12.110000610351562,4,0.05021168851069335,2.914537605800957,164.8300018310547,1.8782333532280042,163.25,1.0902275047898764,165.5,0.05021168851069335 11941,2019-10-07,166.5500030517578,168.67999267578125,166.41000366210938,167.94000244140625,1221600.0,-0.006798254952895988,-1.7185526977020422,-0.4809687485150397,56.34919914078501,60.61463202588713,-0.5297860592892789,-1.4622881530877407,-9.002616205142942,-11.0084323718213,12.497533917839805,2.269989013671875,3.9960447394724667,1.25650253295899,-1.4978715193802827,4.010876585298263,-0.12068449321066055,2.6336895591286407,2.907363183593759,61.874986092258396,-0.9160751048888329,1.377187026169639,10,-1.1399993896484375,-6.415000915527344,-12.415000915527344,-10.31500244140625,9.839996337890625,0,0.07535276386550249,1.3648301399140137,167.69000244140625,2.914537605800957,164.8300018310547,1.8782333532280042,163.25,0.07535276386550249 11942,2019-10-08,164.97000122070312,166.19000244140625,162.86000061035156,164.2899932861328,1848600.0,-0.009486651468650353,1.1346094594396325,-0.48921455623250454,48.992620296957696,57.99437602912187,1.0001965158597557,0.20127964829600842,-7.746190989267234,-9.22109341526101,12.059206331631561,3.69000244140625,3.691135133165602,-0.3699996948242301,-3.0660538748027477,2.3260544851542875,-1.7180267848134747,0.9780273951650145,4.133470389648437,54.02732214606476,-6.000735697194514,1.348027089989255,10,0.44000244140625,-4.834999084472656,-10.654998779296875,-8.735000610351562,10.699996948242188,1,0.08456081011710337,-1.7185526977020422,166.5500030517578,1.3648301399140137,167.69000244140625,2.914537605800957,164.8300018310547,0.08456081011710337 11943,2019-10-09,166.42999267578125,167.61000061035156,164.64999389648438,166.39999389648438,2089100.0,0.008850042094167732,1.4769778844680526,0.044115337147986086,54.76758672726316,55.868502518373035,-0.29659500539730743,-1.2204751019711466,-9.512050695991263,-10.284800016305667,11.474188181411938,2.9600067138671875,3.00058435576409,1.0259918212890682,-1.7115223487463709,3.7635059913245072,-0.34276526372866556,2.394748906306802,2.3337400945703166,72.11893169463484,10.361204073892289,1.3687570850177218,10,-1.019989013671875,-5.79998779296875,-12.114990234375,-10.194992065429688,7.95001220703125,2,0.05732145024789226,1.1346094594396325,164.97000122070312,-1.7185526977020422,166.5500030517578,1.3648301399140137,167.69000244140625,0.05732145024789226 11944,2019-10-10,167.8000030517578,169.9499969482422,166.02999877929688,166.50999450683594,1996800.0,0.008231751705027435,-2.4844428168402777,43.00203458799593,58.52764965222955,54.506079410584384,-1.618948496122357,-2.3535898779077797,-11.037113772278389,-11.255317569526028,11.684538794070429,3.9199981689453125,2.2731462859185,2.16900177001952,-0.5728724498699194,4.910875989908959,0.7980646600748003,3.5399388799642395,-7.19000244140625,69.67566985903369,4.979924241195576,1.3709371099447218,10,-2.3899993896484375,-6.529998779296875,-13.607501983642578,-11.56500244140625,6.67999267578125,3,0.06013108554460733,1.4769778844680526,166.42999267578125,1.1346094594396325,164.97000122070312,-1.7185526977020422,166.5500030517578,0.06013108554460733 11945,2019-10-11,170.9499969482422,173.25999450683594,169.47999572753906,170.0,5006800.0,0.01877231131821122,-2.7989832613846355,0.7364268647536136,62.01840255591054,54.203734131141765,-4.507739819096372,-5.3419316206142184,-14.165618059104304,-14.039650284098713,11.675812813325438,5.459991455078125,2.0017743473831615,5.0424957275390625,1.4172029730222562,8.667788482055869,3.2298493502806593,6.855142104797466,-10.153196411132825,77.78847197809775,12.726601377867496,1.8126463772584052,10,-4.0149993896484375,-6.260002136230469,-16.854995727539062,-14.714996337890625,3.9600067138671875,4,0.04334602980047353,-2.4844428168402777,167.8000030517578,1.4769778844680526,166.42999267578125,1.1346094594396325,164.97000122070312,0.04334602980047353 11946,2019-10-14,168.92999267578125,170.9499969482422,168.57000732421875,170.8000030517578,1769000.0,-0.011816345764969705,1.1935406749031383,-1.9684382980773865,55.90454250648119,54.75061537429914,-2.7362942666472634,-3.1411637821934164,-12.066236237135968,-11.660262395382006,11.633060578179904,2.3799896240234375,1.5258679210735124,2.8054916381835824,-1.0026964365591198,6.6136797129262845,0.9013976008122313,4.7095856755549335,-7.634664379882821,58.36534257468742,-4.46061566930787,1.9040940373713566,10,-1.9949951171875,-3.9599990844726562,-15.134990692138672,-12.694992065429688,4.720001220703125,0,0.06434624310224657,-2.7989832613846355,170.9499969482422,-2.4844428168402777,167.8000030517578,1.4769778844680526,166.42999267578125,0.06434624310224657 11947,2019-10-15,172.63999938964844,173.02999877929688,168.14999389648438,169.55999755859375,1898500.0,0.0219618000042634,1.528499539469263,-1.64705066379444,63.26093604945823,56.22710857683575,-5.953003642733506,-6.5033373152064655,-15.405820508702732,-14.94877937692246,11.857976689481536,4.8800048828125,1.2707478287335618,6.082998657226568,1.4254538830639945,10.740543431389142,3.7542262701452955,8.41177104430784,-10.86608444531251,92.79912806925824,28.595469906761707,2.328772387081286,10,-5.7050018310546875,-6.849998474121094,-20.330001831054688,-16.404998779296875,-0.5699920654296875,1,0.021721501466970272,1.1935406749031383,168.92999267578125,-2.7989832613846355,170.9499969482422,-2.4844428168402777,167.8000030517578,0.021721501466970272 11948,2019-10-16,171.05999755859375,174.10000610351562,171.0,172.05999755859375,1824100.0,-0.009152003224285332,-4.53574931880109,-0.3246751316565189,58.17221775274873,57.32147490433893,-3.5186749193278786,-4.717874253567459,-13.521567949985979,-12.99179486071256,11.92945010162908,3.100006103515625,0.9943935224384006,4.218997192382801,-0.8139255983386988,9.251919983104301,1.7025357970220512,6.735458587743551,-8.826639431757826,62.329544165362016,1.0575720288622534,2.5164613953607566,10,-2.5799942016601562,-4.189994812011719,-16.485000610351562,-14.824996948242188,4.970001220703125,2,0.02694961227725079,1.528499539469263,172.63999938964844,1.1935406749031383,168.92999267578125,-2.7989832613846355,170.9499969482422,0.02694961227725079 11949,2019-10-17,172.13999938964844,173.0,171.30999755859375,172.02999877929688,1203400.0,0.00631358497877188,-1.1806440180742461,-0.1100006103515625,60.006813998612266,57.55555207560515,-3.8584662560758716,-5.471985529147389,-14.228850164776304,-13.662672146413058,11.941016823365189,1.94000244140625,1.257454669427176,4.913999176025385,-0.5085479647816271,10.336546316832397,2.202725605621879,7.625272746428891,-9.194642384211733,67.05877827358056,7.44573056109715,2.711273570403501,10,-3.6599960327148438,-5.269996643066406,-16.717498779296875,-15.904998779296875,3.2400054931640625,3,0.013012696067772556,-4.53574931880109,171.05999755859375,1.528499539469263,172.63999938964844,1.1935406749031383,168.92999267578125,0.013012696067772556 11950,2019-10-18,173.9199981689453,174.25,171.5,172.02999877929688,1616200.0,0.010340413533218129,1.1568601638373115,17.181717297822168,59.11622214966246,57.86299907659153,-5.209655637915034,-6.826193898415539,-15.730909518204811,-15.075885271570058,12.234068785156866,2.75,1.8046997999811651,6.201498413085943,0.22492511881307564,12.17807170735881,3.213211765949495,9.189785060222391,-10.305362217623866,94.59013933011482,37.594345754541536,2.9882866471364355,10,-5.364997863769531,-6.489997863769531,-18.49749755859375,-17.68499755859375,2.69000244140625,4,0.0032198572015265103,-1.1806440180742461,172.13999938964844,-4.53574931880109,171.05999755859375,1.528499539469263,172.63999938964844,0.0032198572015265103 11951,2019-10-21,174.02999877929688,175.72000122070312,174.0,174.66000366210938,1375200.0,0.0006324782170519239,-3.9854931446262714,-0.3333360244786579,66.61471429165849,59.82100952044718,-4.634392515517561,-6.578843739025103,-15.54886959512072,-14.823518636081275,12.66882178198917,1.8000030517578125,2.3358648564892803,5.870499420166027,-0.6073194818221168,12.34831832215417,2.631589969171955,9.109408871160099,-9.564533704081157,77.67502237416046,15.158163085636232,3.2389094509940746,10,-3.845001220703125,-5.864997863769531,-17.907501220703125,-17.794998168945312,2.6199951171875,0,0.005056627529650859,1.1568601638373115,173.9199981689453,-1.1806440180742461,172.13999938964844,-4.53574931880109,171.05999755859375,0.005056627529650859 11952,2019-10-22,175.14999389648438,176.38999938964844,173.58999633789062,174.75,1486600.0,0.0064356439984112335,-1.058824849375624,-0.6349060259639605,74.24610789091773,61.98528964974213,-4.6471990992356496,-7.351987202654897,-16.106655305676668,-15.546844659749638,13.124450996393676,2.8000030517578125,2.4968393653084036,6.530995178222668,-0.5642457317839273,13.626236088229263,2.9833747232193844,10.07861563322595,-9.55907520671991,76.99432961819052,9.180397126458914,3.547620455003292,10,-3.9399948120117188,-6.649993896484375,-18.77999496459961,-18.914993286132812,-6.089996337890625,1,-0.008564088223071864,-3.9854931446262714,174.02999877929688,1.1568601638373115,173.9199981689453,-1.1806440180742461,172.13999938964844,-0.008564088223071864 11953,2019-10-23,175.0,175.82000732421875,173.5,173.67999267578125,1227100.0,-0.0008563739749429811,-1.7619255222524977,3.300068665598535,72.00345716215583,63.482601595289495,-3.5243280265055716,-6.77682136154192,-15.388471797795546,-15.046844240003992,13.593727856035542,2.32000732421875,2.8120621978610814,5.890501403808599,-1.5543691899310943,13.335371997548293,2.1680661069387384,9.61293670067846,-8.11319162624946,72.63781715291525,1.7316930814445044,3.722435296869849,10,-2.7300033569335938,-6.5,-18.310001373291016,-18.764999389648438,-6.9499969482421875,2,-0.016742815290178625,-1.058824849375624,175.14999389648438,-3.9854931446262714,174.02999877929688,1.1568601638373115,173.9199981689453,-0.016742815290178625 11954,2019-10-24,172.11000061035156,175.0,170.91000366210938,175.0,2478700.0,-0.016514282226562482,1.8304478904323676,-2.1893813288944375,59.55055809319204,63.20839665498743,0.046196619462165245,-3.623685609148936,-11.823198318823842,-11.857293682966201,13.637514785009802,4.089996337890625,3.416693064357929,2.7155021667480526,-4.730658375870149,10.161662709366254,-1.0075781045610483,6.4385824380571535,-4.0828093146932645,21.89777160248039,-46.639000299957104,3.723080271309104,10,0.15999603271484375,-3.6100006103515625,-14.472503662109375,-15.875,-6.82000732421875,3,0.022776120824146595,-1.7619255222524977,175.0,-1.058824849375624,175.14999389648438,-3.9854931446262714,174.02999877929688,0.022776120824146595 11955,2019-10-25,173.11000061035156,174.10000610351562,172.13999938964844,172.1999969482422,2102400.0,0.005810237618114611,-2.805842789843264,-0.31488022640035057,64.2608642578125,64.1368768495798,-0.6874811737651214,-4.3049023022633435,-12.139790206099633,-12.558466848435472,13.598164898124656,1.9900054931640625,3.8485553077546797,3.373001861572277,-4.096218060582544,10.842221783727098,-0.3616080995051334,7.107611822649687,-4.079272343414459,40.145961012092876,-28.025877006024608,3.734609961077412,10,-0.8400039672851562,-4.6100006103515625,-15.332504272460938,-16.875,-9.610000610351562,4,0.013113074140473469,1.8304478904323676,172.11000061035156,-1.7619255222524977,175.0,-1.058824849375624,175.14999389648438,0.013113074140473469 11956,2019-10-28,173.35000610351562,175.38999938964844,172.99000549316406,174.44000244140625,1433100.0,0.0013864334372239995,-1.6519305344798516,-1.1977933532311613,69.34442166663143,64.81281969593239,-0.26213932550410846,-4.402839255069949,-11.857461277192414,-12.499527336164192,13.286737738257875,2.399993896484375,4.125397012691707,3.3795066833496037,-4.241033823830264,11.000047190529472,-0.4307635702403445,7.189776936939552,-3.4361653018531513,44.52562671069815,-24.384687406712146,3.810270253589938,10,0.29999542236328125,-4.850006103515625,-15.107505798339844,-17.115005493164062,-8.080001831054688,0,0.01880585169918736,-2.805842789843264,173.11000061035156,1.8304478904323676,172.11000061035156,-1.7619255222524977,175.0,0.01880585169918736 11957,2019-10-29,174.11000061035156,174.63999938964844,171.75,172.3000030517578,1586500.0,0.004384161984869461,1.01394028327166,-1.6605537979113587,68.32062374648287,65.94042036190285,-0.8847236837263495,-4.727080807306038,-12.177392703853627,-12.988569647499332,13.424022236143735,2.8899993896484375,4.088391288048854,3.709001159667963,-3.8204292125067525,11.238431531842679,-0.05571402641939471,7.473716345755321,-3.419020778130772,65.17300532658756,-3.193821886407946,3.7647151860873627,10,-0.45999908447265625,-5.6100006103515625,-14.977500915527344,-17.875,-9.529998779296875,1,0.014588439935837805,-1.6519305344798516,173.35000610351562,-2.805842789843264,173.11000061035156,1.8304478904323676,172.11000061035156,0.014588439935837805 11958,2019-10-30,173.82000732421875,174.6199951171875,172.61000061035156,174.6199951171875,1624700.0,-0.0016655751255886253,4.025062943465324,-0.44198280222559433,65.14086371852585,66.51087033078213,-0.1810948516848896,-3.799404447556981,-11.432284156772141,-12.444123419884988,14.533769572281027,2.0099945068359375,4.39464780728008,2.89050750732423,-3.980562235003731,9.761577249652191,-0.5450273638397505,6.326042378488211,-2.445145145106636,64.95550083276284,-3.11168731832673,3.4355348711639735,10,-0.17000579833984375,-5.32000732421875,-13.985008239746094,-17.585006713867188,-8.610000610351562,2,-0.027384705816669075,1.01394028327166,174.11000061035156,-1.6519305344798516,173.35000610351562,-2.805842789843264,173.11000061035156,-0.027384705816669075 11959,2019-10-31,174.13999938964844,174.3800048828125,170.35000610351562,173.44000244140625,2181800.0,0.0018409392011635717,5.830460476122742,-0.8750095368886854,59.35485256687919,66.53738482158398,-0.20959302733436402,-3.5691446901554684,-11.373035619862435,-12.508252346304687,15.540494152703133,4.029998779296875,4.173274068365856,2.74499969482423,-3.629699080623027,9.119698470271487,-0.4423496928993984,5.932349082547859,2.25,75.19837965976488,8.015489678574923,3.1873493877236285,10,-0.7699966430664062,-5.6399993896484375,-13.639999389648438,-17.904998779296875,-6.2400054931640625,3,-0.034971840813344146,4.025062943465324,173.82000732421875,1.01394028327166,174.11000061035156,-1.6519305344798516,173.35000610351562,-0.034971840813344146 11960,2019-11-01,176.11000061035156,176.25999450683594,174.7899932861328,175.89999389648438,3090800.0,0.011312743927919255,4.7647727612721775,0.3000108991825613,71.11768935052253,67.03771538367998,-2.0520703389767334,-5.13950237856983,-12.949526694913942,-14.189017036726966,16.162591303497496,2.1199951171875,4.304038283798064,4.294001007080084,-2.1620713983762982,10.750073412536466,1.0659648043518928,7.522037209808275,0.15919891357421534,97.46202722834268,27.959051265143344,3.228036202728196,11,-2.7399978637695312,-7.6100006103515625,-15.5,-19.875,-6.2100067138671875,4,-0.06143891480733299,5.830460476122742,174.13999938964844,4.025062943465324,173.82000732421875,1.01394028327166,174.11000061035156,-0.06143891480733299 11961,2019-11-04,179.10000610351562,179.32000732421875,177.75,177.75,1990200.0,0.01697805623077331,-1.3259262608223885,6.428394972026448,69.8403355437355,66.54818512288196,-4.746398370712711,-7.5269985043856025,-15.233978244577429,-16.91321295236031,16.857598311339498,3.2100067138671875,4.378094864150825,6.656506347656261,-0.0780868136804429,13.391099508992966,3.2892097669879092,10.023802928324614,-8.75,97.54736688111755,29.710983083437668,3.3672965806683464,11,-4.2649993896484375,-9.135002136230469,-18.295005798339844,-22.865005493164062,-9.400009155273438,0,-0.08710220866491314,4.7647727612721775,176.11000061035156,5.830460476122742,174.13999938964844,4.025062943465324,173.82000732421875,-0.08710220866491314 11962,2019-11-05,178.9199981689453,179.6999969482422,178.19000244140625,179.22000122070312,1314300.0,-0.0010050693938350452,1.3968271268543748,-0.22222347808395687,76.41131079037096,67.03794663712809,-4.442559157066626,-6.58597254965531,-14.458142585063115,-16.46542421509352,18.351700767808964,1.5099945068359375,4.3749476378624195,5.778998565673817,-0.5753910414916561,12.13338817283929,2.6018037620910945,8.956193369256539,-8.390592041015623,91.65775889784108,22.169535415232573,3.1771948035827347,11,-3.8949966430664062,-8.764999389648438,-17.139999389648438,-22.68499755859375,-5.0999908447265625,1,-0.07629104647986507,-1.3259262608223885,179.10000610351562,4.7647727612721775,176.11000061035156,5.830460476122742,174.13999938964844,-0.07629104647986507 11963,2019-11-06,175.97000122070312,178.63999938964844,175.24000549316406,178.5800018310547,1929200.0,-0.016487798895776007,1.490841917580053,8.69991353440822,61.432851701743694,67.24709037141162,-1.4980316543345111,-3.040504757657118,-10.911423808679842,-13.307748043990102,19.43316632889486,3.67999267578125,4.093956892033816,2.352001190185547,-3.2714799866973863,7.97548236706848,-0.4597393982559197,5.1637417786270134,-5.073771459960938,60.106958504212905,-9.288348482753499,2.811740588441462,11,-0.9449996948242188,-5.81500244140625,-13.104999542236328,-19.735000610351562,-3.470001220703125,2,-0.06472693817489383,1.3968271268543748,178.9199981689453,-1.3259262608223885,179.10000610351562,4.7647727612721775,176.11000061035156,-0.06472693817489383 11964,2019-11-07,177.88999938964844,179.16000366210938,177.52999877929688,177.82000732421875,1652800.0,0.010910940249055479,-4.0153289983332945,-0.02681687703523552,61.75253093769819,66.96838666917668,-2.8071121733247537,-4.390953967511081,-12.284549687444496,-15.086789464927108,20.088126566604103,3.19000244140625,3.556377212119088,3.7674995422363224,-1.4543635245992732,8.989362609071918,1.1565680088185388,6.378431075654106,-6.64161894140625,63.13653342946467,-2.9449039578950433,2.610931533417795,11,-2.8649978637695312,-7.7350006103515625,-15.27249526977539,-21.654998779296875,-5.0399932861328125,3,-0.07127996356898691,1.490841917580053,175.97000122070312,1.3968271268543748,178.9199981689453,-1.3259262608223885,179.10000610351562,-0.07127996356898691 11965,2019-11-08,178.36000061035156,178.91000366210938,177.27000427246094,178.49000549316406,1713600.0,0.0026420890568088495,2.381437785118767,-1.8574231523871811,62.550741047063454,66.21353326700248,-2.7424861694550486,-4.508506046023996,-12.312156247012581,-15.420611447008724,20.07902547600714,1.6399993896484375,3.1350837906710467,3.8670005798339844,-1.4575905599676275,9.191591719635596,1.2047050099331784,6.52929614973479,-6.773555502109389,69.9551814978275,5.1196542292181135,2.662295569900803,11,-3.3349990844726562,-7.0800018310546875,-15.859996795654297,-22.125,-4.5200042724609375,4,-0.058645473637995216,-4.0153289983332945,177.88999938964844,1.490841917580053,175.97000122070312,1.3968271268543748,178.9199981689453,-0.058645473637995216 11966,2019-11-11,179.8000030517578,180.47999572753903,176.5800018310547,177.27999877929688,1410200.0,0.008073572754420999,1.010311508225232,-19.38392018779343,63.23281518271909,65.64822120436206,-3.544032078689014,-5.367599737821962,-13.23329657320511,-16.759705820023896,20.451197406729644,3.8999938964843466,3.336197184405364,4.763502502441412,-0.3864164604092082,9.913421465292032,2.188543021016102,7.338461983866722,-7.8890158699156245,87.0230163537255,22.745420050993943,2.574959481425311,11,-4.385002136230469,-8.1300048828125,-17.02750015258789,-23.56500244140625,-7.19000244140625,0,-0.05506122907252453,2.381437785118767,178.36000061035156,-4.0153289983332945,177.88999938964844,1.490841917580053,175.97000122070312,-0.05506122907252453 11967,2019-11-12,176.38999938964844,179.8000030517578,176.0500030517578,179.8000030517578,1436200.0,-0.018965537287158774,1.1994111277172697,-1.3531737621933866,53.33653208704028,64.33662880086365,0.24965499457090345,-1.752080878307737,-9.201504544308307,-13.291868790101262,20.375271799644917,3.75,3.2769127254212265,1.165998840332037,-3.888723320623228,6.220721001287302,-1.3613622401455814,3.6933599208096553,-3.9648716950644314,21.946489307179917,-39.568625637255444,2.527361080477632,11,-0.9749984741210938,-4.720001220703125,-13.617496490478516,-20.154998779296875,-3.6300048828125,1,-0.037927334115059,1.010311508225232,179.8000030517578,2.381437785118767,178.36000061035156,-4.0153289983332945,177.88999938964844,-0.037927334115059 11968,2019-11-13,175.6699981689453,175.7899932861328,172.6999969482422,175.02999877929688,1835500.0,-0.004081870985852332,6.022801754781432,-0.18768290391000456,59.53911270077243,64.35710214907401,1.4077102775905246,-0.7051554816516159,-7.884275436971052,-12.559148521920093,19.726181615034456,3.69000244140625,3.0838140967150878,0.21549758911132244,-4.444769272001622,4.875764450224267,-2.114635841445164,2.545631019667809,4.809997558593722,38.174828877949416,-27.18043764602799,2.330133430556477,11,0.9199981689453125,-3.1050033569335938,-12.89749526977539,-19.43499755859375,-1.0200042724609375,2,-0.01053105746006433,1.1994111277172697,176.38999938964844,1.010311508225232,179.8000030517578,2.381437785118767,178.36000061035156,-0.01053105746006433 11969,2019-11-14,174.3800048828125,176.7100067138672,173.0,173.22000122070312,1307500.0,-0.007343276026519963,-3.637490701710885,1.8125074505877024,53.35093529547704,62.38301836518006,3.0567818755409064,0.802397145604175,-6.147380291292166,-11.254706918336183,19.130215470201716,3.7100067138671875,2.85236395613407,-1.1864959716796761,-5.613177178620532,3.2401852352611797,-3.39983657515009,1.0268446317907376,5.944390869140591,21.5939357091024,-45.01067663142972,2.2133406034704253,11,2.209991455078125,-1.1250076293945312,-11.360000610351562,-18.145004272460938,0.6699981689453125,3,-0.01078108057214422,6.022801754781432,175.6699981689453,1.1994111277172697,176.38999938964844,1.010311508225232,179.8000030517578,-0.01078108057214422 11970,2019-11-15,174.47999572753906,175.8300018310547,174.05999755859375,175.52999877929688,1611100.0,0.0005734077412933303,1.145447819854811,-0.9051721869985004,53.00369667023868,60.51228071256931,3.018708860321965,0.7868533883679163,-5.797185607881829,-11.336487524315544,18.25971679252773,1.7700042724609375,2.7542600081688704,-1.1145050048828011,-5.504265778763823,3.275255768998221,-3.309385391823298,1.0803753820576958,5.691912048339816,22.87916527742374,-44.596667669439285,2.194880386940508,11,2.1100006103515625,-0.16500091552734375,-11.139991760253906,-18.48999786376953,0.0200042724609375,4,-0.009341985694272692,-3.637490701710885,174.3800048828125,6.022801754781432,175.6699981689453,1.1994111277172697,176.38999938964844,-0.009341985694272692 11971,2019-11-18,174.91000366210938,174.9199981689453,172.3800048828125,174.0,1418100.0,0.0024645113772343574,4.462394172081118,-0.8666676354758549,52.1645109218441,57.81819183828854,2.1588736948336873,0.44918340080317876,-5.822047090942817,-11.724842772608667,16.954011632366793,2.5399932861328125,2.8320862190410594,-0.7284973144531364,-5.069601898476634,3.6126072695703613,-2.899049606464871,1.4420549775585982,5.112465897216765,34.09702700312784,-32.27922112710316,2.1705522920117457,11,1.5199966430664062,-0.5950088500976562,-9.09750747680664,-17.655006408691406,-0.1100006103515625,0,-0.006117473568211573,1.145447819854811,174.47999572753906,-3.637490701710885,174.3800048828125,6.022801754781432,175.6699981689453,-0.006117473568211573 11972,2019-11-19,173.64999389648438,176.3300018310547,173.38999938964844,176.3300018310547,1192800.0,-0.00720376044390858,1.1940251769274128,-2.9450518126027028,49.562947760842754,56.49931362263288,2.8974123619970555,1.6770376402396892,-4.346290210922547,-10.444295102344682,15.531490947637906,2.94000244140625,2.4867164860519892,-1.9135070800781193,-6.341115892614255,2.514101732458016,-4.127311486346201,0.30029732618996263,6.066777075781232,29.329987912788834,-35.68820855954357,2.213804406268072,11,2.7800064086914062,0.6650009155273438,-7.697498321533203,-16.394996643066406,2.160003662109375,1,-0.005989019998196898,4.462394172081118,174.91000366210938,1.145447819854811,174.47999572753906,-3.637490701710885,174.3800048828125,-0.005989019998196898 11973,2019-11-20,172.07000732421875,173.41000366210938,169.74000549316406,172.91000366210938,2013300.0,-0.009098684870714635,2.989136383991508,0.3134305414007299,45.00243506912133,54.63819185945768,4.320336499286839,3.1898046062645733,-2.6002519802375446,-8.843648273696601,14.198868624074043,3.9099884033203125,1.8910046914002976,-3.346994018554682,-8.039101405700194,1.3451133685908303,-5.693047712127452,-1.0009403249819115,7.353293004468725,33.42900176450242,-29.049747531321962,2.3460536935727574,11,3.0399932861328125,3.0399932861328125,-5.707508087158203,-14.815010070800781,2.089996337890625,2,0.004009921271852512,1.1940251769274128,173.64999389648438,4.462394172081118,174.91000366210938,1.145447819854811,174.47999572753906,0.004009921271852512 11974,2019-11-21,176.02999877929688,176.3000030517578,172.22999572753906,172.72999572753906,1627600.0,0.023013839056893914,1.1197890796673275,-3.9285921889191644,49.82378448940523,53.22408557527343,0.07683787469844106,-0.4863901891374667,-6.28382305352261,-12.759582984485377,13.456926267894422,4.2299957275390625,1.27066537944836,0.4169975280761662,-4.013675070504576,4.847670126656908,-1.7983387712141905,2.632333827366523,2.8123038592592025,95.44759911272061,35.84929166462916,2.215336299290369,11,-0.9199981689453125,-0.9199981689453125,-8.354995727539062,-18.354995727539062,-2.7700042724609375,3,-0.007839600592980278,2.989136383991508,172.07000732421875,1.1940251769274128,173.64999389648438,4.462394172081118,174.91000366210938,-0.007839600592980278 11975,2019-11-22,175.3800048828125,176.97999572753906,174.61000061035156,176.1699981689453,1292800.0,-0.00369251775829027,-1.0343289739945907,-0.23939168350526427,40.864430508007125,50.73870950030544,0.2901811876781437,0.3608893820767207,-5.428896599273116,-12.071419312370466,12.737488895691909,2.3699951171875,1.079527541482605,-0.34649658203125,-4.620733050374952,3.9277398863124517,-2.483614816203101,1.7906216521406009,2.916159927020061,77.90064913168099,22.14829614931412,2.137118234171852,11,-0.6100006103515625,-0.2700042724609375,-7.7050018310546875,-17.705001831054688,1.4799957275390625,4,-0.001881638852018419,1.1197890796673275,176.02999877929688,2.989136383991508,172.07000732421875,1.1940251769274128,173.64999389648438,-0.001881638852018419 11976,2019-11-25,176.61000061035156,176.92999267578125,175.1999969482422,176.0800018310547,1556800.0,0.007013317899956295,1.957300850331264,-0.6708902323604968,44.605323549451086,49.76857521835108,-1.6091190435198257,-0.6454455997535433,-6.408684312285942,-13.225846901880345,11.68880162683539,1.7299957275390625,0.7493505056639265,0.7204994201660213,-3.4186506303492763,4.859649470681319,-1.3490756050916275,2.79007444542367,1.1727946404809018,94.8895633114146,41.87466815346271,2.0695750252576435,11,-3.25,-1.5,-8.617500305175781,-18.860000610351562,-1.05999755859375,0,-0.011947231770905065,-1.0343289739945907,175.3800048828125,1.1197890796673275,176.02999877929688,2.989136383991508,172.07000732421875,-0.011947231770905065 11977,2019-11-26,176.64999389648438,178.33999633789062,176.60000610351562,176.9600067138672,2786900.0,0.00022644972535301733,-7.487997320331981,-0.5849311913398975,51.83782107431951,48.9128761487452,-1.7973658867417726,-0.5116233991661829,-6.173503653659651,-13.196776887704374,11.13996531999545,1.739990234375,0.3343499205710998,0.6334930419921818,-3.4309567742419347,4.697942858226298,-1.3987318661248764,2.66571795010924,-6.9099884033203125,80.34878790083197,27.064797939434683,2.0322249081170534,11,-2.6099929809570312,-1.5399932861328125,-7.474994659423828,-18.164993286132812,0.160003662109375,1,-0.010472634637115452,1.957300850331264,176.61000061035156,-1.0343289739945907,175.3800048828125,1.1197890796673275,176.02999877929688,-0.010472634637115452 11978,2019-11-27,169.05999755859375,172.3699951171875,167.0500030517578,168.5,7626000.0,-0.04296629833080157,-2.075147516692098,-1.8063690505488015,31.73352575721131,46.51094175560457,5.3153651544113245,7.065744959859728,1.564333008400979,-5.572529410564414,10.890912277540854,9.599990844726562,-0.4459584945289521,-6.718502807617199,-11.76365249701675,-1.6733531182176478,-9.24107765231696,-4.1959279629174375,9.279998779296875,17.803327742495277,-32.82019473661662,2.522574844699772,11,3.6350021362304688,4.7050018310546875,0.7950019836425781,-10.239997863769531,4.6800079345703125,2,0.0399266538357812,-7.487997320331981,176.64999389648438,1.957300850331264,176.61000061035156,-1.0343289739945907,175.3800048828125,0.0399266538357812 11979,2019-11-29,168.0500030517578,169.32000732421875,167.6999969482422,168.3000030517578,1394400.0,-0.005974177933404268,-2.4105043366527465,-0.44643051771117165,29.137972770027275,43.85919465558108,5.959753353385793,8.00660162448284,2.7437834867563993,-4.493252414741249,11.38271722482595,1.6200103759765625,-0.8543153664149656,-7.423997497558588,-13.512725229405532,-1.3352697657116437,-10.468361363482074,-4.379633631635102,10.289993286132812,8.857401192862287,-37.696494893097224,3.0443638659234766,11,4.644996643066406,5.714996337890625,2.3349952697753906,-9.230003356933594,7.8499908447265625,4,0.036358229689943844,-2.075147516692098,169.05999755859375,-7.487997320331981,176.64999389648438,1.957300850331264,176.61000061035156,0.036358229689943844 11980,2019-12-02,165.2899932861328,167.24000549316406,164.77000427246094,165.3000030517578,2694400.0,-0.01642374124072432,-3.7048189269313494,0.0400390625,22.128260742130266,40.521833524501766,8.134499713347452,10.450229909928055,5.656599357724872,-1.6864912809567159,11.600522805117647,3.279998779296875,-1.4599668535556418,-9.64300689697265,-17.231790247887204,-2.054223546058097,-13.437398572429913,-5.848615221515388,12.824203186035163,3.83190359408224,-36.049583072841656,3.7943916754572737,12,6.265007019042969,7.3350067138671875,5.095005035400391,-6.469993591308594,12.310012817382812,0,0.048218292361512205,-2.4105043366527465,168.0500030517578,-2.075147516692098,169.05999755859375,-7.487997320331981,176.64999389648438,0.048218292361512205 11981,2019-12-03,163.5,164.3000030517578,162.0399932861328,163.3300018310547,1966500.0,-0.010829411088632335,1.5536771868723007,-16.983231707317074,23.596842219098093,37.63671068653013,9.091885028620993,11.606666093684396,7.544998191322634,0.07469428782866316,11.282082776821197,3.25,-1.9231629526889265,-10.652999877929688,-19.535061052578754,-1.7709387032806205,-15.094030465254235,-6.21196929060514,14.080428784179702,8.957094727106437,-31.821877892185668,4.441030587324537,12,6.689994812011719,7.7599945068359375,6.884998321533203,-4.680000305175781,9.92999267578125,1,0.08171254195933675,-3.7048189269313494,165.2899932861328,-2.4105043366527465,168.0500030517578,-2.075147516692098,169.05999755859375,0.08171254195933675 11982,2019-12-04,165.27000427246094,166.86000061035156,163.6999969482422,164.07000732421875,1756400.0,0.010825714204653947,-2.257706011436122,7.058881608473207,29.575785834835642,35.92263854938727,6.714246131331947,9.235093472222587,5.871817539007765,-1.7241770567793822,10.610854237074442,3.3600006103515625,-2.3912354178576436,-8.20049591064452,-17.621631415175955,1.220639593886915,-12.911063662910237,-3.4899281583788024,11.377998381835937,31.2682518275831,-9.43364194596547,4.710567752265717,12,4.919990539550781,5.989990234375,5.804996490478516,-6.450004577636719,9.470001220703125,2,0.062201237451107394,1.5536771868723007,163.5,-3.7048189269313494,165.2899932861328,-2.4105043366527465,168.0500030517578,0.062201237451107394 11983,2019-12-05,164.5800018310547,165.8800048828125,163.85000610351562,165.5500030517578,1234000.0,-0.0041750010502130674,1.4907885868344193,-0.8083364062917233,30.289592032521014,33.75217272084459,6.962210572033854,9.51592001960995,6.677445342188861,-1.0697420571263478,10.864946806475965,2.029998779296875,-2.9416339789938775,-8.320998382568348,-18.455944425382597,1.8139476602459013,-13.388471403975473,-3.2535253611612234,11.191520261152334,34.89015998641803,-7.888840304635174,5.067473021407122,12,5.609992980957031,6.67999267578125,6.494998931884766,-4.6399993896484375,9.089996337890625,3,0.0743103389930293,-2.257706011436122,165.27000427246094,1.5536771868723007,163.5,-3.7048189269313494,165.2899932861328,0.0743103389930293 11984,2019-12-06,165.2100067138672,167.47999572753906,164.4499969482422,167.07000732421875,1523400.0,0.0038279552546074402,1.2612121729723575,1.9175239893031304,31.7447916353658,32.73887951277333,5.180799932139536,8.313491873763269,6.133440174322743,-1.6829930018409414,10.850409876355126,3.029998779296875,-3.3758849793711647,-7.056993865966803,-17.46072326969113,3.3467355377575245,-12.258858567828952,-1.8551291641046532,9.737623649975376,58.272279504987154,12.44005527747295,5.2018647018621635,12,4.979988098144531,6.04998779296875,5.864994049072266,-3.8650054931640625,7.709991455078125,4,0.05163124770081429,1.4907885868344193,164.5800018310547,-2.257706011436122,165.27000427246094,1.5536771868723007,163.5,0.05163124770081429 11985,2019-12-09,167.89999389648438,168.16000366210938,165.11000061035156,165.39999389648438,1730800.0,0.016282229122331904,1.0198565076798707,-1.3440855804490677,37.32365452069128,31.929805176244464,1.4731032899883019,5.0590687725360795,3.5673197038712487,-4.342968815102438,10.853365730801801,3.0500030517578125,-3.544019870150578,-3.8440063476562614,-14.0069321813545,6.3189194860419775,-8.92546926450538,1.237456569192858,6.273178242695593,95.75148162091946,46.434040842880506,5.081462916849125,12,2.2900009155273438,3.3600006103515625,3.0350074768066406,-6.55499267578125,7.57000732421875,0,0.0476474109042091,1.2612121729723575,165.2100067138672,1.4907885868344193,164.5800018310547,-2.257706011436122,165.27000427246094,0.0476474109042091 11986,2019-12-10,169.89999389648438,170.0,166.6699981689453,167.5399932861328,1643100.0,0.011911852726052219,1.6015509050919994,0.944000244140625,43.39555102646295,30.991775170927067,-1.7643470807780375,2.4025357285239295,1.6389647440210524,-6.338864926473377,10.290617628255841,3.3300018310546875,-4.126496563196554,-1.3490058898925668,-10.799204564953499,8.101192785168365,-6.0741052274230185,3.376093447637885,3.5451875115127507,98.41260230044298,44.64325325002308,4.7250993375304615,12,-2.6949996948242188,1.3600006103515625,1.0350074768066406,-8.55499267578125,6.3000030517578125,1,0.045320850404048096,1.0198565076798707,167.89999389648438,1.2612121729723575,165.2100067138672,1.4907885868344193,164.5800018310547,0.045320850404048096 11987,2019-12-11,169.6999969482422,170.67999267578125,168.36000061035156,170.6199951171875,1245800.0,-0.0011771451172861713,3.4615520049297945,-0.38982963178482527,45.61271096673964,32.53390686087466,-2.965765091451402,2.1878064524877914,2.0122762689036335,-6.128380819220894,9.816539782830318,2.3199920654296875,-4.499150293980449,-1.2145027160644588,-10.36743077767116,7.938425345542242,-5.790966746867809,3.361961314738892,3.060873172443081,85.65157168070418,28.09856831874167,4.576464030803353,12,-3.3400039672851562,1.55999755859375,2.7000083923339844,-6.889991760253906,2.8600006103515625,2,0.02197993986220692,1.6015509050919994,169.89999389648438,1.0198565076798707,167.89999389648438,1.2612121729723575,165.2100067138672,0.02197993986220692 11988,2019-12-12,173.82000732421875,174.16000366210938,168.6199951171875,169.5,2168500.0,0.02427819947005161,1.21600341796875,-4.695669480702569,45.933027520874845,34.400024055413276,-7.084580335649491,-2.190199551199214,-1.8104359563049002,-10.265094563732674,10.289307429363236,5.540008544921875,-5.010916761471208,2.998007202148443,-5.988444857039667,11.984459261336553,-1.4952188274456262,7.4912332317425125,-11.780014038085938,96.49849533672243,41.932094495734596,4.4932260295940605,12,-5.720008850097656,-2.5600128173828125,-1.2300071716308594,-10.82000732421875,-2.660003662109375,3,0.005292820907717877,3.4615520049297945,169.6999969482422,1.6015509050919994,169.89999389648438,1.0198565076798707,167.89999389648438,0.005292820907717877 11989,2019-12-13,172.5,176.39999389648438,171.13999938964844,173.74000549316406,1775600.0,-0.007594104640420318,-1.6565583782554918,-0.2870378219528391,44.82757675709035,36.92217027929773,-5.662422722322674,-1.073287037310422,-0.2532754122786116,-8.95095418373262,10.706938802095964,5.2599945068359375,-5.815150868422563,1.7720001220703239,-7.096300465175773,10.64030070931642,-2.6621501715527245,6.206150415693372,-10.217606506347664,65.45618940912365,13.269639508280605,4.434150293623047,12,-3.2800064086914062,-1.2400054931640625,0.09000015258789062,-8.510002136230469,-0.44000244140625,4,0.006782598080842472,1.21600341796875,173.82000732421875,3.4615520049297945,169.6999969482422,1.6015509050919994,169.89999389648438,0.006782598080842472 11990,2019-12-16,172.85000610351562,174.99000549316406,172.6699981689453,174.22999572753906,1408700.0,0.0020290208899456097,-1.6666666666666667,1.1128899280132898,43.02671815563396,39.08104538335728,-5.3945608409702,-1.6355232036557936,-0.4493720828493508,-9.300540570691481,11.14713949315649,2.4900054931640625,-5.487914565021384,2.203505706787098,-6.548813468085825,10.955824881660021,-2.1726538806493636,6.57966529422356,-10.002908593750021,63.51501180086723,16.0390024842807,4.37615958743646,12,-2.8000106811523438,-1.5900115966796875,-0.2600059509277344,-8.515007019042969,-2.730010986328125,0,0.00040492949353887475,-1.6565583782554918,172.5,1.21600341796875,173.82000732421875,3.4615520049297945,169.6999969482422,0.00040492949353887475 11991,2019-12-17,173.83999633789062,174.25999450683594,171.64999389648438,172.4600067138672,1247000.0,0.005727452701286717,1.3513667699963572,-1.0,44.96596705501583,40.791065518932854,-5.323387628631934,-2.856226068111795,-1.2340246217870288,-10.339915691882226,11.836528590535925,2.6100006103515625,-4.946059789695539,3.2469963073730526,-5.408131681685063,11.902124296431168,-1.080567687155991,7.574560301902096,-10.45078297265627,68.15920775693715,23.81521190630248,4.327563994529055,12,-3.714996337890625,-2.5800018310546875,-0.6874961853027344,-9.504997253417969,-10.55999755859375,1,0.009376466389496851,-1.6666666666666667,172.85000610351562,-1.6565583782554918,172.5,1.21600341796875,173.82000732421875,0.009376466389496851 11992,2019-12-18,172.61000061035156,173.58999633789062,171.22000122070312,172.72000122070312,2209000.0,-0.007075447270191715,1.562169563101591,-0.07971118654562744,58.23666484694126,43.89629583164622,-3.288545298339443,-1.8004488560202958,0.24218573620055395,-9.164882774136515,12.29982017019704,2.6199951171875,-3.915566010950613,2.069000244140625,-6.521047766862694,10.659048255143944,-2.2260237613610343,6.364024249642284,-8.700356023867215,51.28542569674623,3.4361536510402786,4.295024005501652,12,-2.1850051879882812,-1.69000244140625,0.9324989318847656,-7.340003967285156,-9.6300048828125,2,0.020798310209120707,1.3513667699963572,173.83999633789062,-1.6666666666666667,172.85000610351562,-1.6565583782554918,172.5,0.020798310209120707 11993,2019-12-19,172.75999450683594,173.6300048828125,171.9199981689453,173.3000030517578,1249000.0,0.0008689757021840272,1.8499821982605158,4.909141351088917,61.382288301842266,47.189351016810264,-2.4095754672255225,-1.9985678400722122,0.2981587353250461,-9.365852890536928,12.403970722808912,1.7100067138671875,-2.766587324353708,2.184494781494152,-6.436894306139578,10.805883869127882,-2.126199762322699,6.495189325311003,-8.350735947951591,30.798418421961077,-21.074965392076148,4.310694543816859,12,-2.0049972534179688,-2.5699996948242188,0.7825050354003906,-7.489997863769531,-12.599990844726562,3,-0.0011576577599061721,1.562169563101591,172.61000061035156,1.3513667699963572,173.83999633789062,-1.6666666666666667,172.85000610351562,-0.0011576577599061721 11994,2019-12-20,174.64999389648438,176.5800018310547,173.32000732421875,175.3800048828125,2593600.0,0.010940029229820736,1.083060333060333,1.3518508053122351,73.61252360609521,51.221447581855145,-3.151060071471875,-4.213271292896167,-1.403831495877256,-11.226419577136596,13.365685493168744,3.82000732421875,-1.7724141117336103,4.1434944152832145,-4.31463009623954,12.601618926805969,-0.085567840478177,8.372556671044606,-9.761105924096029,63.99239338064696,5.792493100923977,4.2290622557613835,12,-3.024993896484375,-4.459999084472656,-0.07249832153320312,-9.379997253417969,-13.539993286132812,4,-0.019982767571372073,1.8499821982605158,172.75999450683594,1.562169563101591,172.61000061035156,1.3513667699963572,173.83999633789062,-0.019982767571372073 11995,2019-12-23,175.0500030517578,175.64999389648438,173.4499969482422,175.64999389648438,1005700.0,0.0022903473761959336,6.333435060145978,0.8218928974541199,81.33477503851952,55.43691691652809,-2.7157733328358518,-4.889982946739053,-1.708856264500639,-11.523477253352581,14.200010835328639,2.1999969482421875,-0.6655056462136599,4.560003662109381,-3.859288825163759,12.97929614938252,0.3503574184728109,8.76964990574595,-9.459648247849486,71.45524990534427,6.736209842370101,4.209646243636575,12,-2.5800018310546875,-4.860008239746094,-0.12750625610351562,-9.285003662109375,-16.470001220703125,0,-0.01708086513017648,1.083060333060333,174.64999389648438,1.8499821982605158,172.75999450683594,1.562169563101591,172.61000061035156,-0.01708086513017648 11996,2019-12-24,174.5,175.5,174.02000427246094,174.9499969482422,332300.0,-0.0031419768190189545,-1.099301985823278,0.7500063579257903,76.81578189072371,58.90392479697078,-1.6144118557727438,-4.749679429880359,-1.003180798961239,-10.832598080480466,15.079424155704684,1.4799957275390625,0.4434162249397957,4.115500640869129,-4.02929935679856,12.260300638536819,0.04310064203528441,8.187900639702974,-8.250266374462882,61.194000108177974,-7.435933304603239,4.072399998833847,12,-1.9000015258789062,-4.310005187988281,0.9524955749511719,-8.095001220703125,-16.210006713867188,1,-0.025100314514684863,6.333435060145978,175.0500030517578,1.083060333060333,174.64999389648438,1.8499821982605158,172.75999450683594,-0.025100314514684863 11997,2019-12-26,174.8000030517578,175.1300048828125,173.57000732421875,174.8000030517578,518100.0,0.001719215196319901,3.7272390992740556,-0.0,80.38048980510126,62.73142060632926,-1.2459221433930736,-5.476150524384309,-1.2604186510399131,-10.866561299314355,15.569983476399354,1.55999755859375,1.3008956122740756,4.508003234863281,-3.3750034185620734,12.391009888288636,0.5664999081506039,8.449506561575959,-7.930453333889631,61.802631320440874,-10.6368270464639,3.9415033267126733,12,-0.94000244140625,-4.610008239746094,0.5724945068359375,-6.500007629394531,-10.370010375976562,3,-0.0659039134515913,-1.099301985823278,174.5,6.333435060145978,175.0500030517578,1.083060333060333,174.64999389648438,-0.0659039134515913 11998,2019-12-27,175.80999755859375,175.86000061035156,174.3000030517578,175.00999450683594,719500.0,0.005778000510313852,2.4666259769764167,100.0,80.81393234145273,66.7299045601473,-2.17240233311864,-6.276313349045495,-2.164094033642698,-11.629405530806025,15.210862465918654,1.55999755859375,1.8921738709905185,5.180497741699213,-3.050711999001635,13.411707482400061,1.0648928713488033,9.296102612049623,-8.357820713934387,76.38019724124374,2.059926024840138,4.115604870350422,12,-1.9099960327148438,-5.620002746582031,-0.4375,-7.230003356933594,-7.459991455078125,4,-0.07297652015937672,3.7272390992740556,174.8000030517578,-1.099301985823278,174.5,6.333435060145978,175.0500030517578,-0.07297652015937672 11999,2019-12-30,174.16000366210938,175.1199951171875,173.50999450683594,174.88999938964844,953000.0,-0.009385097090024552,1.7059125238821855,-0.9124911785462244,69.3688377073297,69.65680673255794,-0.2929843872036031,-4.369110012568768,-0.45957902995141353,-9.714757572751637,14.735207361634405,2.3000030517578125,2.42352639126446,3.22500381469726,-5.056489999127535,11.506497628522055,-0.9157430922151377,7.365750721609658,-6.1601573182663,29.460814729457653,-40.40743927742248,4.140746906912401,12,-0.26000213623046875,-3.9700088500976562,0.9499969482421875,-4.760002136230469,-5.3000030517578125,0,-0.08038585039973711,2.4666259769764167,175.80999755859375,3.7272390992740556,174.8000030517578,-1.099301985823278,174.5,-0.08038585039973711 12000,2019-12-31,173.25999450683594,174.6699981689453,172.5,174.1199951171875,748200.0,-0.005167714379586075,1.2142762609866797,1.1780899228695052,61.155371018254804,71.45562939514006,0.7501878592034359,-2.9949459993689516,0.42823369443138404,-8.61363542636309,13.579272630930742,2.1699981689453125,2.6425364269042007,1.9264945983886719,-5.969318670767194,9.822307867544538,-2.0214120361892753,5.874401232966619,-4.745338833760172,22.618880023251485,-41.836035970322946,3.947906634577938,12,0.6400070190429688,-3.0699996948242188,1.850006103515625,-3.1999969482421875,-5.80999755859375,1,-0.07012578945917602,1.7059125238821855,174.16000366210938,2.4666259769764167,175.80999755859375,3.7272390992740556,174.8000030517578,-0.07012578945917602 12001,2020-01-02,176.86000061035156,176.8800048828125,173.72999572753906,174.24000549316406,1591100.0,0.02077805735687921,1.3684246756077694,-3.0465037880804102,69.39326960909112,72.69525214649003,-2.6556499339386335,-5.842271515319396,-3.1459341095041395,-11.986040147877816,12.132506681833544,3.6200103759765625,3.1096714352858896,4.858500671386707,-2.488355118514363,12.205356461287778,1.185072776436158,8.531928566337257,-7.861424167797054,99.54328195981161,36.20937712417064,3.6734278949505366,1,-2.4599990844726562,-6.670005798339844,-1.9199981689453125,-6.8000030517578125,-8.6199951171875,3,-0.10335858145545518,1.2142762609866797,173.25999450683594,1.7059125238821855,174.16000366210938,2.4666259769764167,175.80999755859375,-0.10335858145545518 12002,2020-01-03,175.5500030517578,175.75999450683594,173.5500030517578,174.2100067138672,1301100.0,-0.007406974748800699,1.5113835376532399,0.5114499371010577,55.527139666100844,72.0446800758521,-0.9887314599060915,-3.9238099258090813,-1.8608941218690802,-10.32936414365031,11.311791071672705,3.30999755859375,3.607100354095138,3.0345031738281136,-3.7459998222137756,9.815006169870003,-0.355748324192831,6.424754671849058,-5.92091233398267,69.6346952426075,10.062313751181222,3.390251498020938,1,-0.8600006103515625,-5.360008239746094,-1.31500244140625,-5.0050048828125,-5.290008544921875,4,-0.09831962099445934,1.3684246756077694,176.86000061035156,1.2142762609866797,173.25999450683594,1.7059125238821855,174.16000366210938,-0.09831962099445934 12003,2020-01-06,176.80999755859375,176.8800048828125,173.74000549316406,174.47999572753906,1234200.0,0.007177410908187021,1.5424926640926642,1.7388120886378646,63.82295885509139,70.9569506590739,-1.803471769352484,-4.448670988223967,-3.12688403305782,-11.233749830093757,10.554455813328309,3.1399993896484375,4.031127537599275,3.682997894287098,-2.2352920521739748,9.60128784074817,0.7238529210565616,6.642142867517634,-6.600833707615607,98.40166104623617,37.93879949936718,2.9591449732305297,1,-2.1199951171875,-7.349998474121094,-2.234996795654297,-6.2649993896484375,-4.9799957275390625,0,-0.0700186926856885,1.5113835376532399,175.5500030517578,1.3684246756077694,176.86000061035156,1.2142762609866797,173.25999450683594,-0.0700186926856885 12004,2020-01-07,173.74000549316406,176.44000244140625,173.49000549316406,176.00999450683594,1234200.0,-0.01736322667168355,-1.129970143334031,-0.9742434462570154,52.43036660297026,67.74534972179065,1.2559391867184786,-0.7450668877996804,-0.005516987954081287,-7.758521992495872,10.17134348399036,3.3199920654296875,4.100280840606217,0.18650588989257244,-4.411736229358837,4.784748009143982,-2.1126151697331466,2.4856269495182914,-2.9971743596391605,28.310596137231403,-30.453960432267447,2.2991210596257106,1,0.9499969482421875,-4.280006408691406,-0.5100059509277344,-3.19500732421875,-2.980010986328125,1,-0.031023363757522793,1.5424926640926642,176.80999755859375,1.5113835376532399,175.5500030517578,1.3684246756077694,176.86000061035156,-0.031023363757522793 12005,2020-01-08,175.89999389648438,176.77999877929688,173.99000549316406,174.5,1713900.0,0.012432303067961614,-1.3057958586597391,-0.6167403842275789,55.287473367589925,65.35331544144245,-0.861381850555091,-2.3979283622810783,-2.120209837947698,-9.50522275960816,9.990155248503743,3.0399932861328125,4.155227255845034,1.9464942932128793,-1.9136148947949323,5.806603481220691,0.01643969920897348,3.876548887216785,-4.666188863016458,71.09111614236137,12.956632370711333,1.930054594003906,1,-1.209991455078125,-6.439994812011719,-2.669994354248047,-5.3549957275390625,-7.829986572265625,2,-0.04002270341337133,-1.129970143334031,173.74000549316406,1.5424926640926642,176.80999755859375,1.5113835376532399,175.5500030517578,-0.04002270341337133 12006,2020-01-09,177.60000610351562,178.38999938964844,176.11000061035156,176.52999877929688,1459100.0,0.009664651881862385,-1.387428699250643,0.7642942779291553,62.506281344578696,63.36729227916216,-2.3193148382971174,-3.6801821195564344,-3.7619755832427018,-10.866004550198681,10.455222783569877,2.4900054931640625,3.829352844686184,3.2615058898925895,-0.42855745923748145,6.95156923902266,1.416474215327554,5.106537564457625,-5.914505082100135,83.87766795588024,23.849188445406547,1.8450316745650381,1,-2.1550064086914062,-7.385009765625,-5.510005950927734,-7.0550079345703125,-11.300003051757812,3,-0.05715095048677765,-1.3057958586597391,175.89999389648438,-1.129970143334031,173.74000549316406,1.5424926640926642,176.80999755859375,-0.05715095048677765 12007,2020-01-10,173.42999267578125,178.39999389648438,173.41000366210938,178.10000610351562,2560900.0,-0.023479804529420112,-1.118895663385967,-4.364468655524499,51.39757552840763,60.09880818882381,1.8281780534343,0.8259478685668569,0.3945286587835426,-6.4280214449236155,10.756602324965892,4.989990234375,3.2217073683543447,-1.0950073242187557,-4.113990273205957,1.9239756247684454,-2.604498798712342,0.41448415027483065,-1.0740418175424793,0.4005822202651793,-60.70940047059787,1.5094914744935999,1,2.0200042724609375,-2.3799972534179688,-2.704998016357422,-2.8849945068359375,-8.5,4,-0.029925545763699657,-1.387428699250643,177.60000610351562,-1.3057958586597391,175.89999389648438,-1.129970143334031,173.74000549316406,-0.029925545763699657 12008,2020-01-13,174.74000549316406,175.0399932861328,173.57000732421875,174.0800018310547,1300900.0,0.007553554014338326,1.3333494804660062,-0.14132800094101042,50.19241445401461,57.96809449401102,0.39160700277216165,-0.43385080359462336,-0.9047006303819103,-7.455096077120174,11.313857423498677,1.6100006103515625,2.810067789553216,0.1690055847167855,-2.8327349131119774,3.1707460825455485,-1.3318646641976102,1.6698758336311812,-1.6587694703358125,26.653395469445666,-32.683677058985566,1.5008702489143848,1,0.709991455078125,-3.6150054931640625,-4.015010833740234,-4.19500732421875,-8.910003662109375,0,-0.025638152944337578,-1.118895663385967,173.42999267578125,-1.387428699250643,177.60000610351562,-1.3057958586597391,175.89999389648438,-0.025638152944337578 12009,2020-01-14,173.6699981689453,175.0500030517578,173.42999267578125,174.8800048828125,1039800.0,-0.006123425034804675,1.090331853397781,-1.8333333333333333,47.132162775447455,56.40996024481021,1.5475375355866845,0.7676625674872923,0.15356309749529373,-6.14956940653164,11.389451356935428,1.6200103759765625,2.2712419111483655,-0.9595016479492244,-3.8342167296840444,1.9152134337855955,-2.39685918881662,0.4778558929181713,4.7299957275390625,5.21032095503694,-50.42128455356902,1.4373575408674095,1,2.2350006103515625,-2.2450027465820312,-2.9450035095214844,-3.125,3.7599945068359375,1,-0.010594785266829332,1.3333494804660062,174.74000549316406,-1.118895663385967,173.42999267578125,-1.387428699250643,177.60000610351562,-0.010594785266829332 12010,2020-01-15,172.9199981689453,175.14999389648438,172.14999389648438,173.1199951171875,1139200.0,-0.004318535198407747,-2.4482649759280206,0.16528581697121023,46.74361046729207,53.89333145127697,2.507977851936829,1.6054893273887672,0.819353564192113,-5.174163392791058,11.298253017401287,3.0,1.5851016302065943,-1.7130012512207031,-4.578751465090647,1.152748962649241,-3.1458763581556752,-0.280126144285731,5.38059570312501,12.320068359375,-40.84784193658887,1.432875106934978,1,2.3549957275390625,-1.1650009155273438,-2.1950035095214844,-2.375,-1.05999755859375,2,-0.012491346778751522,1.090331853397781,173.6699981689453,1.3333494804660062,174.74000549316406,-1.118895663385967,173.42999267578125,-0.012491346778751522 12011,2020-01-16,175.47000122070312,175.55999755859375,173.0500030517578,174.0,1410400.0,0.01474672148253453,2.0424288382932287,-7.350118257419699,51.26366943887885,53.41961253714121,-0.29047875979833293,-0.8602416200440359,-1.8833555419463437,-7.348318375442915,11.526973843575973,2.6399993896484375,1.332171760751578,0.7555015563964957,-2.108002469281729,3.6190055820747205,-0.6762504564426308,2.1872535692356223,2.584568652343762,53.12011718750001,1.001296247627316,1.4317520128391124,1,-0.19500732421875,-2.9350051879882812,-4.745006561279297,-4.9250030517578125,-8.82000732421875,3,-0.04217241605405131,-2.4482649759280206,172.9199981689453,1.090331853397781,173.6699981689453,1.3333494804660062,174.74000549316406,-0.04217241605405131 12012,2020-01-17,176.1999969482422,177.00999450683594,175.52999877929688,175.7100067138672,1653400.0,0.0041602309366881585,-2.482317883172369,0.33332641325333723,50.74342165349727,51.96633062585296,-1.0265268918101356,-1.3781523265744227,-2.754920096179802,-7.75492084695918,12.056488392808498,1.5399932861328125,1.3505810031273313,1.30599746704101,-1.4501151624765782,4.062110096558598,-0.07205884771778415,2.684053781799804,1.6183898857422037,83.33338566113562,32.867251053808346,1.3780563147587876,1,-0.9250030517578125,-2.8199996948242188,-6.967502593994141,-5.654998779296875,-9.279998779296875,4,-0.056186118433319,2.0424288382932287,175.47000122070312,-2.4482649759280206,172.9199981689453,1.090331853397781,173.6699981689453,-0.056186118433319 12013,2020-01-21,172.55999755859375,175.42999267578125,172.38999938964844,175.10000610351562,1655100.0,-0.02065833968611064,-1.1111028694951892,-5.183794220229198,47.16512348682944,51.381303612948436,2.176045391985383,2.3674773490924963,0.7933962821726084,-3.798074928802208,12.369794250342538,3.80999755859375,0.7644206203240174,-2.324002075195324,-5.113958978519861,0.4659548281292132,-3.7189805268575924,-0.9290236235330553,5.03165355789065,8.436288284328347,-42.840909182903474,1.39497845166227,1,2.714996337890625,0.9499969482421875,-3.7500038146972656,-2.0149993896484375,-12.569992065429688,1,-0.04421653332616493,-2.482317883172369,176.1999969482422,2.0424288382932287,175.47000122070312,-2.4482649759280206,172.9199981689453,-0.04421653332616493 12014,2020-01-22,171.16000366210938,173.66000366210938,170.6199951171875,173.07000732421875,1285700.0,-0.008113084818565763,-1.0334364187513396,0.7519674159868318,46.34402917869827,50.387587591960475,3.5443000812981893,3.681348653094034,2.0216520614040405,-2.1279925631712615,12.175232354550381,3.040008544921875,0.5472721234417861,-3.549496459960949,-6.799685716041921,-0.29930720387997667,-5.174591088001421,-1.924401831920477,6.213981165575035,8.450838755895171,-44.53258192933622,1.6250946280404803,1,3.3499908447265625,3.3499908447265625,-1.4800071716308594,-0.6150054931640625,-14.680007934570312,2,-0.031140463408593777,-1.1111028694951892,172.55999755859375,-2.482317883172369,176.1999969482422,2.0424288382932287,175.47000122070312,-0.031140463408593777 12015,2020-01-23,172.05999755859375,172.17999267578125,168.66000366210938,170.27999877929688,1245100.0,0.0052582021338412055,2.48515659228596,-0.9319347468324093,40.77632155341719,47.97314761516475,2.2823314040230684,2.6834474199254714,0.9416853251594262,-2.8099589699095304,12.16479009095346,3.519989013671875,0.06667967968837729,-2.500002288818365,-5.952983712943308,0.9529791353065775,-4.226493000880851,-0.7735115767558796,4.908747886460844,40.71853442368313,-6.1120166987872935,1.7264907120624726,1,1.470001220703125,1.470001220703125,-1.8200035095214844,-1.5149993896484375,-8.139999389648438,3,0.031210015072555164,-1.0334364187513396,171.16000366210938,-1.1111028694951892,172.55999755859375,-2.482317883172369,176.1999969482422,0.031210015072555164 12016,2020-01-24,170.1199951171875,172.0500030517578,169.0399932861328,172.0500030517578,1103300.0,-0.011275150929521582,2.1191682808238133,-1.0842748641281053,39.81237135242064,46.685902706721755,3.408111132593177,4.509700881256009,2.629038593765415,-0.6359283033730776,12.153783514456288,3.0200042724609375,-0.04431103475724285,-4.221004486083984,-8.204799378341164,-0.23720959382680462,-6.2129019322125885,-2.2291070399553803,6.184050985231465,17.484946776919912,-25.367955483353228,1.9918974461285908,1,2.7150039672851562,3.410003662109375,0.5349998474121094,0.4250030517578125,-12.339996337890625,4,0.010228106883999555,2.48515659228596,172.05999755859375,-1.0334364187513396,171.16000366210938,-1.1111028694951892,172.55999755859375,0.010228106883999555 12017,2020-01-27,163.27999877929688,167.99000549316406,162.92999267578125,166.17999267578125,1586800.0,-0.04020689239485853,-1.8111134658585173,1.5025813337549907,29.01024795642134,44.33232865143361,9.674272211045889,11.006716198972555,9.241626754174632,6.466003495190989,12.788196173820998,7.19000244140625,-0.5896015384727491,-10.485000610351562,-16.824268099536937,-4.145733121166188,-13.65463435494425,-7.315366865758875,12.412523927897325,2.800048828125,-31.662026274525473,3.1696337445926908,1,6.689994812011719,7.3849945068359375,7.412498474121094,7.9799957275390625,-0.209991455078125,0,0.02063936270444655,2.1191682808238133,170.1199951171875,2.48515659228596,172.05999755859375,-1.0334364187513396,171.16000366210938,0.02063936270444655 12018,2020-01-28,162.97999572753906,165.6699981689453,162.39999389648438,164.8000030517578,1750700.0,-0.0018373533439531853,-1.1946256490081824,0.6275900533532575,31.737946808708998,42.62186021068489,9.086199885304922,10.852666245186583,9.329258245330692,7.014486388647981,13.29818751036389,3.2700042724609375,-1.5275098320726102,-10.143503570556646,-18.02137160373522,-2.265635537378074,-14.082437587145932,-6.20456955396736,11.436273976513831,5.150988703627415,-28.846253008650468,3.9389340165892794,1,6.724998474121094,7.4199981689453125,7.692501068115234,8.279998779296875,-3.9099884033203125,1,0.024174760981052756,-1.8111134658585173,163.27999877929688,2.1191682808238133,170.1199951171875,2.48515659228596,172.05999755859375,0.024174760981052756 12019,2020-01-29,160.16000366210938,163.91000366210938,160.0,163.91000366210938,1959200.0,-0.017302688301354396,1.0853352864583334,2.060431268654214,23.871220387994413,40.08048353520738,10.938572783550939,13.249336233759436,11.941318256229266,9.99595322553128,14.266100347953337,3.910003662109375,-2.0287796617575395,-12.263495635986317,-22.018027110466477,-2.5089641615061566,-17.140761373226383,-7.386229898746251,12.814312945035283,1.313659756360338,-26.835158125208466,4.8772657372400765,1,8.344993591308594,9.039993286132812,10.312492370605469,11.099990844726562,3.8799896240234375,2,-0.0010614271045095158,-1.1946256490081824,162.97999572753906,-1.8111134658585173,163.27999877929688,2.1191682808238133,170.1199951171875,-0.0010614271045095158 12020,2020-01-30,161.11000061035156,161.83999633789062,158.5399932861328,159.0,2496400.0,0.005931549241509737,-1.1782097444290571,-0.5626668294270833,21.92713709993751,36.82086883088056,9.093423657389195,11.955379535521331,10.786917695504599,9.211081766213965,15.72121832072549,3.3000030517578125,-2.6342602434008597,-10.705998992919916,-21.67851116605496,0.26651318021512793,-16.19225507948744,-5.219742906352394,10.047911671792832,19.022986428610153,-1.9907283668349436,5.486256086567516,1,6.6649932861328125,7.359992980957031,9.797496795654297,10.149993896484375,-11.110000610351562,3,-0.02873815942692648,1.0853352864583334,160.16000366210938,-1.1946256490081824,162.97999572753906,-1.8111134658585173,163.27999877929688,-0.02873815942692648 12021,2020-01-31,158.5800018310547,161.22000122070312,157.3300018310547,159.72000122070312,1693300.0,-0.015703548939930423,-1.137362660395471,-0.5402839146375857,23.22395756812392,33.76315059917242,10.030427447711503,13.750672684489928,13.065037133897135,11.863791106359088,16.699536644699855,3.8899993896484375,-3.20257246215607,-12.321997833251942,-24.50414943820462,-0.13984622829926252,-18.413073635728267,-6.230922030775616,10.559043411727856,11.726074770903532,-11.40368989511222,6.091075802476333,1,7.799995422363281,9.284996032714844,12.749996185302734,12.67999267578125,-3.589996337890625,4,0.03367383198531959,-1.1782097444290571,161.11000061035156,1.0853352864583334,160.16000366210938,-1.1946256490081824,162.97999572753906,0.03367383198531959 12022,2020-02-03,158.2899932861328,161.42999267578125,157.27999877929688,159.44000244140625,1813400.0,-0.0018287838414255964,-1.618294191548455,1.0087805008633266,19.20625707668701,30.65660988693437,8.395620111279925,13.366617969119062,13.135223302322345,12.185376320641836,17.764491703013945,4.149993896484375,-3.7833434551284597,-11.749005889892572,-24.947779810116458,1.4497680303313132,-18.34839285000453,-5.149618929780615,8.723424142538704,12.03807604660933,-10.206198856667509,6.59938696011195,2,7.1800079345703125,9.550003051757812,13.105003356933594,12.970001220703125,-12.409988403320312,0,-0.003221899857649535,-1.137362660395471,158.5800018310547,-1.1782097444290571,161.11000061035156,1.0853352864583334,160.16000366210938,-0.003221899857649535 12023,2020-02-04,164.42999267578125,165.1199951171875,160.64999389648438,161.3300018310547,1412200.0,0.03878956124882427,-1.004481834883729,-2.6956227526636325,35.46253888520516,29.447555409879577,1.096398907050201,6.589428345030257,6.8931520867770075,6.095254425027008,18.075057385922044,6.8300018310546875,-4.630376523386161,-4.990006256103527,-18.011749736385298,8.031737224178244,-11.500877996244412,1.5208654840373583,-7.149993896484375,91.19894434042686,64.0405501901994,6.510871740140884,2,0.3000030517578125,3.410003662109375,7.595005035400391,6.8300018310546875,-34.03999328613281,1,-0.00827090805899433,-1.618294191548455,158.2899932861328,-1.137362660395471,158.5800018310547,-1.1782097444290571,161.11000061035156,-0.00827090805899433 12024,2020-02-05,168.35000610351562,168.77000427246094,166.50999450683594,167.42999267578125,1476900.0,0.02384001461013119,1.5681786655569427,0.29677940155836996,43.46209947858159,29.745975179342285,-3.6477281684113336,2.366222801312148,2.786851339647626,2.2785974456843974,18.090122084533082,4.3400115966796875,-5.515237215025763,-0.8004928588867131,-13.667974424993673,12.066988707220247,-7.234233641940193,5.633247924166767,-11.07000732421875,96.34466520320474,64.52884394710411,6.433740783053479,2,-3.6850051879882812,-0.510009765625,3.6949920654296875,2.9099884033203125,-29.38999938964841,2,-0.05512324587378248,-1.004481834883729,164.42999267578125,-1.618294191548455,158.2899932861328,-1.137362660395471,158.5800018310547,-0.05512324587378248 12025,2020-02-06,168.86000061035156,169.14999389648438,166.0500030517578,168.75,1805100.0,0.0030293702901462716,7.985647625997921,0.11956413573489899,39.95745527262983,29.762095614921087,-5.206943689711238,1.37211637601456,2.1136093051163414,1.841485175781628,18.04460158877902,3.0999908447265625,-6.070675794390667,0.061501312255870744,-12.407559522347128,12.53056214685887,-6.173029105045629,6.29603172955737,-11.120401611328134,97.55692160552864,65.60893198263153,6.234530417301504,2,-5.6450042724609375,-1.0200042724609375,3.18499755859375,2.399993896484375,-48.809997558593764,3,-0.02854439954279664,1.5681786655569427,168.35000610351562,-1.004481834883729,164.42999267578125,-1.618294191548455,158.2899932861328,-0.02854439954279664 12026,2020-02-07,167.4499969482422,168.89999389648438,166.66000366210938,167.4199981689453,1711100.0,-0.008350134176316804,-1.8903327426658791,0.27271466222777085,36.97528884495634,30.64710015809164,-4.710911408377882,2.0898665989146252,3.300962758186472,3.330164649855192,17.545000963370036,2.239990234375,-6.583018004811947,-0.8410018920898494,-12.608207196485182,10.926203412305483,-6.72460454428753,5.042600760107831,-9.02577425537109,85.67820010489619,57.74207346849231,5.88360265219767,2,-4.2350006103515625,0.3899993896484375,4.595001220703125,3.80999755859375,-40.73999786376953,4,-0.10421019567791256,7.985647625997921,168.86000061035156,1.5681786655569427,168.35000610351562,-1.004481834883729,164.42999267578125,-0.10421019567791256 12027,2020-02-10,168.24000549316406,168.2899932861328,166.1300048828125,166.4600067138672,807700.0,0.0047178773324556555,1.2978913364608866,59.33570701932859,42.973338820010355,31.89547704823624,-5.278436496285963,0.9392573898464889,2.291604107146952,2.633804653478194,18.121034394026715,2.1599884033203125,-7.035989305824728,0.2085060119628963,-11.307755877372813,11.724767901298605,-5.549624932704944,5.966636956630737,-9.172236528076155,89.29425407858456,56.458780718300304,5.758130944667852,2,-5.0250091552734375,-0.4000091552734375,4.05499267578125,3.019989013671875,-54.030006408691406,0,-0.07875653570718866,-1.8903327426658791,167.4499969482422,7.985647625997921,168.86000061035156,1.5681786655569427,168.35000610351562,-0.07875653570718866 12028,2020-02-11,170.25999450683594,171.05999755859375,168.60000610351562,169.10000610351562,1315700.0,0.012006591462896399,-1.2777820948451861,0.6516793251838771,48.56503645128063,34.63923438860137,-6.880742479222334,-1.5110436625934653,0.31590061524741486,0.697966737504828,18.422746108540153,2.8199920654296875,-7.306926068535688,2.452495574951172,-8.682314515247441,13.587305665149785,-3.1149094701481204,8.019900620050464,-10.587292045864245,84.03185770630606,46.12443943223144,5.567405045099302,2,-6.089996337890625,-2.4199981689453125,2.180004119873047,1.0,-50.59999084472656,1,-0.1431927076859184,1.2978913364608866,168.24000549316406,-1.8903327426658791,167.4499969482422,7.985647625997921,168.86000061035156,-0.1431927076859184 12029,2020-02-12,171.8300018310547,173.1999969482422,170.2100067138672,172.0,1008200.0,0.009221234434820369,1.3268478331858906,-0.14655161073913786,49.640968425325106,37.718548980311105,-7.39940031647626,-3.400302043729198,-1.1581043701750104,-0.7628964956710149,18.724416582345587,2.989990234375,-6.519663487574434,4.1145027160644645,-6.845389069137667,15.074394501266596,-1.365443176536587,9.594448608665516,-11.246315762273241,80.83921277385815,41.49922469707602,5.4799458926010605,2,-6.590003967285156,-3.9900054931640625,0.24499893188476562,-0.57000732421875,-60.20000457763673,2,-0.24116860850732313,-1.2777820948451861,170.25999450683594,1.2978913364608866,168.24000549316406,-1.8903327426658791,167.4499969482422,-0.24116860850732313 12030,2020-02-13,170.75999450683594,171.91000366210938,169.86000061035156,170.86000061035156,831100.0,-0.006227127467942406,-1.157904881221992,0.5882775334350597,51.026956035028604,40.8077710321894,-5.3826293460827515,-2.6355393719414337,0.08642805156284794,0.41704869863133354,19.497068955842963,2.0500030517578125,-5.855315326956486,3.1524955749511605,-7.632632525971246,13.937623675873567,-2.240068475510043,8.545059625412364,-8.914677350108406,65.48790410476994,22.417456142054363,5.392564050461205,2,-5.519996643066406,-2.9199981689453125,1.3150062561035156,0.5,-59.60999298095703,3,-0.18622621700597264,1.3268478331858906,171.8300018310547,-1.2777820948451861,170.25999450683594,1.2978913364608866,168.24000549316406,-0.18622621700597264 12031,2020-02-14,168.07000732421875,172.30999755859375,167.17999267578125,170.8300018310547,1152400.0,-0.01575302921732935,-1.2599021963802577,27.59826060421117,58.867098876465434,45.21453123216478,-1.346519407626971,-0.5569200023720384,2.9809864373837343,3.184245178266451,20.35211605412312,5.1300048828125,-4.667718449522766,0.8325080871582031,-9.305198183218977,10.970214357535383,-4.236345048030387,5.901361222346793,-5.089222188339761,27.4399521732468,-19.86832560144324,5.068853135188592,2,-1.1450119018554688,-0.230010986328125,4.004993438720703,3.1899871826171875,-42.07000732421875,4,-0.28571429868404197,-1.157904881221992,170.75999450683594,1.3268478331858906,171.8300018310547,-1.2777820948451861,170.25999450683594,-0.28571429868404197 12032,2020-02-18,166.3000030517578,167.44000244140625,164.2100067138672,167.39999389648438,1177400.0,-0.010531351194901006,4.474532217811284,0.3985482007308753,55.82866229548248,47.477433833306705,1.8765306589622526,0.4567931964671459,4.8821508657316315,5.009974741740052,21.00705766327214,3.8600006103515625,-3.463740115216325,-0.44249649047850426,-9.662888192776961,8.777895211819953,-5.052692341627733,4.167699360670724,-2.297296734642515,23.24803791108818,-28.17866495159517,4.610195851149226,2,2.404998779296875,1.5399932861328125,6.529994964599609,4.959991455078125,-37.80999755859375,1,-0.23806375971600857,-1.2599021963802577,168.07000732421875,-1.157904881221992,170.75999450683594,1.3268478331858906,171.8300018310547,-0.23806375971600857 12033,2020-02-19,164.92999267578125,167.24000549316406,164.85000610351562,166.5,1244600.0,-0.008238186114465473,-1.7630362686988428,1.4272912649641416,58.82349952580951,49.18425606077648,3.7156668034065774,1.292121712908056,6.392350239879988,6.440604372123403,22.36963646989972,2.3899993896484375,-2.112182785549294,-1.4310066223144418,-10.261042196876588,7.399028952247704,-5.846024409595515,2.984011164966631,8.270004272460938,8.008751323900823,-47.70150765039044,4.415017787281078,2,3.7750091552734375,2.2150039672851562,8.320003509521484,6.3300018310546875,-25.839996337890625,2,-0.3075243790922477,4.474532217811284,166.3000030517578,-1.2599021963802577,168.07000732421875,-1.157904881221992,170.75999450683594,-0.3075243790922477 12034,2020-02-20,165.8300018310547,166.75,164.5,164.75999450683594,2048500.0,0.005456916238653298,-1.83019519778891,-0.6815301481164716,58.74720896930376,51.272006471518026,2.705070105718562,-0.029167112346442536,5.625568613546562,5.587583458299463,23.27965097843838,2.25,-0.5040908268648536,-0.26449737548827557,-8.8015537969018,8.272559045925249,-4.533025586195038,4.004030835218487,7.202995300292969,19.999962323935037,-38.68413212132238,4.2685282107067595,2,2.875,1.3149948120117188,7.457496643066406,5.42999267578125,-30.720001220703125,3,-0.2784176425203364,-1.7630362686988428,164.92999267578125,4.474532217811284,166.3000030517578,-1.2599021963802577,168.07000732421875,-0.2784176425203364 12035,2020-02-21,177.42999267578125,181.9900054931641,176.0,177.91000366210938,5917100.0,0.06995109881590955,-2.5868335693727613,-0.4486053277052079,76.14420706220966,55.62410849565729,-8.438861670370926,-11.811822142256688,-5.79037452665375,-5.895093511711394,23.88679633535669,16.160003662109403,0.5854063915912491,11.066993713378906,1.4681919476838061,20.665795479074006,6.267592830531356,15.866394596226456,-12.92999267578125,74.35313199969093,9.327262153172882,4.799400882847553,2,-4.329986572265625,-7.794990539550781,-3.764995574951172,-6.1699981689453125,-36.19999694824219,4,-0.3708504657529912,-1.83019519778891,165.8300018310547,-1.7630362686988428,164.92999267578125,4.474532217811284,166.3000030517578,-0.3708504657529912 12036,2020-02-24,171.86000061035156,176.36000061035156,171.5,172.50999450683594,2292900.0,-0.0313926184712624,-6.094916688942351,1.3541229575942526,66.4166485761669,58.22892069078579,-2.43342539509635,-6.43469983368206,-0.16173972837128758,-0.2776262807443288,24.172213373034857,5.92999267578125,1.0185931700713695,5.41000137329101,-4.362154063199824,15.182156809781844,0.5239236550455928,10.296079091536427,-7.3600006103515625,43.025840392025536,-27.516953009206738,4.886077718245417,2,1.2400054931640625,-2.2249984741210938,1.6549949645996094,-0.600006103515625,-33.69999694824219,0,-0.3532526409220549,-2.5868335693727613,177.42999267578125,-1.83019519778891,165.8300018310547,-1.7630362686988428,164.92999267578125,-0.3532526409220549 12037,2020-02-25,166.64999389648438,172.9499969482422,165.8000030517578,172.17999267578125,2358500.0,-0.030315411936251202,1.0226270125609704,8.507770317855298,52.74752460289403,58.693641596520614,2.824327517687408,-1.0111170283326487,5.0540255570925865,5.000817057032293,22.740936639333846,7.149993896484375,1.434822614712374,0.031494903564464494,-9.62605851346325,9.689048320592178,-4.797281804949392,4.860271612078321,-1.8001937866210938,12.29269994983531,-53.3389127279673,4.828776708513864,2,6.45001220703125,2.9850082397460938,7.255001068115234,4.6100006103515625,-32.97999572753909,1,-0.24392436474815804,-6.094916688942351,171.86000061035156,-2.5868335693727613,177.42999267578125,-1.83019519778891,165.8300018310547,-0.24392436474815804 12038,2020-02-26,166.9199981689453,169.3800048828125,165.61000061035156,168.27999877929688,2545200.0,0.0016201877128698694,1.1179723028258661,0.24593144856434906,48.054411781191966,58.517357524950256,2.2693690425823547,-1.0232755197908432,4.6602154893080865,4.837440336901238,21.142706942082224,3.7700042724609375,2.1187536318346076,0.10449905395506676,-9.400077353916458,9.609075461826592,-4.647789149980696,4.856787257890829,-1.727393951416019,13.836463172588257,-45.93103583899082,4.75228820393577,2,6.1800079345703125,2.7150039672851562,7.407497406005859,4.339996337890625,-27.539993286132812,2,-0.23023000897043489,1.0226270125609704,166.64999389648438,-6.094916688942351,171.86000061035156,-2.5868335693727613,177.42999267578125,-0.23023000897043489 12039,2020-02-27,159.99000549316406,166.5500030517578,159.9600067138672,164.39999389648438,2957500.0,-0.04151685089744117,-1.9485534827356672,3.242637076596843,39.726670884599486,57.261770286013686,8.206206328873833,6.211811098553852,11.425876934071255,11.809617375429184,19.344135757301206,6.959991455078125,2.315499561188119,-6.816993713378906,-16.34690141472103,2.712913987963219,-11.581947564049955,-2.0520398627078578,22.00000000000003,0.13617240562476518,-52.58537152851473,4.764953850671059,2,10.985000610351562,9.644996643066406,14.402488708496094,11.269989013671875,-24.470001220703125,3,-0.13063321731160538,1.1179723028258661,166.9199981689453,1.0226270125609704,166.64999389648438,-6.094916688942351,171.86000061035156,-0.13063321731160538 12040,2020-02-28,156.47999572753906,158.9199981689453,152.66000366210938,155.2899932861328,3048300.0,-0.02193893146515935,1.0625986666800735,-0.2698425330348462,37.88381214069224,54.93029398203889,10.59137364742125,9.86284044683569,14.716097225387983,15.29616317713726,17.540918936445166,7.3300018310546875,2.035001436025482,-10.095503234863287,-20.401457358277213,0.2104508885506391,-15.24848029657025,-4.942526173156324,25.06940979003909,16.118112056183254,-31.09479514147223,5.152977061706965,2,10.845008850097656,10.845008850097656,18.029998779296875,14.779998779296875,-12.989990234375,4,-0.136566945939829,-1.9485534827356672,159.99000549316406,1.1179723028258661,166.9199981689453,1.0226270125609704,166.64999389648438,-0.136566945939829 12041,2020-03-02,163.9199981689453,164.0,156.5500030517578,157.9199981689453,2532100.0,0.047546029170148385,1.4188287400111963,5.042006462532697,45.83974748944198,53.820414559145505,2.794674909388789,2.997070795316347,7.106311978167753,7.893924352058775,15.126594853160224,7.5200042724609375,1.7237508562268715,-2.9225006103515625,-12.614691839575983,6.769690618872858,-7.768596224963773,1.9235950042606476,16.473831274414096,55.49530918046964,13.043383923409174,4.846095614612211,3,3.4050064086914062,3.4050064086914062,9.610000610351562,7.339996337890625,-21.099990844726562,0,-0.1384211975040448,1.0625986666800735,156.47999572753906,-1.9485534827356672,159.99000549316406,1.1179723028258661,166.9199981689453,-0.1384211975040448 12042,2020-03-03,157.77999877929688,167.8699951171875,157.0,164.33999633789062,2443100.0,-0.03745729293701072,-1.6773403087839565,-1.0933329264322917,38.865104901407406,51.602815156434154,8.492044422138065,9.588511634854854,13.04133318420412,14.061595069028328,12.453209135485555,10.8699951171875,1.231935279138412,-9.037000274658197,-18.826132409007982,0.7521318596915876,-13.931566341833104,-4.142434207483291,21.504477632812524,30.621978130287413,-6.298950299989276,4.894566067174898,3,9.545005798339844,9.545005798339844,15.40250015258789,13.479995727539062,-11.009994506835938,1,-0.12435033127761652,1.4188287400111963,163.9199981689453,1.0625986666800735,156.47999572753906,-1.9485534827356672,159.99000549316406,-0.12435033127761652 12043,2020-03-04,163.07000732421875,163.2899932861328,160.52000427246094,161.24000549316406,2513800.0,0.03352775120959128,1.4405471717137768,-0.278963797579062,42.67069039608236,49.816535314965115,3.252484241249306,4.417900400720498,7.598755119637502,8.806988017131346,11.0773007627156,5.5099945068359375,0.75871222768194,-3.6789924621581918,-13.556435475603223,6.1984505512868395,-8.617713968880707,1.2597290445643239,15.149490177890641,68.44187712303949,35.54473191309621,4.938721506722513,3,4.254997253417969,4.254997253417969,7.247486114501953,8.189987182617188,-17.32000732421875,2,-0.1802907207627693,-1.6773403087839565,157.77999877929688,1.4188287400111963,163.9199981689453,1.0625986666800735,156.47999572753906,-0.1802907207627693 12044,2020-03-05,159.07000732421875,162.19000244140625,157.9199981689453,158.8300018310547,1878400.0,-0.024529342125110265,-3.1456094218732638,0.1311504114866048,40.67635676981093,45.87566306025415,6.920502084879303,8.102435416906133,11.335629946327174,12.79761394881757,10.928857532843672,5.1500091552734375,0.37574302377092295,-7.214992523193359,-17.63285388001691,3.202868833630191,-12.423923201605135,-2.006061844781584,18.127110424290635,42.14337451168838,12.816492210688594,5.2089306784117735,3,5.439994812011719,8.254997253417969,10.982486724853516,11.849990844726562,-19.270004272460966,3,-0.12378199242346044,1.4405471717137768,163.07000732421875,-1.6773403087839565,157.77999877929688,1.4188287400111963,163.9199981689453,-0.12378199242346044 12045,2020-03-06,164.0399932861328,164.94000244140625,153.6699981689453,154.1999969482422,2973400.0,0.03124401667867005,-1.0678918501222103,40.99904634751097,46.89855855326895,43.70698639104326,-0.1660627821582068,2.9015981726182645,6.141949947543537,7.79676255608905,10.861815299272576,11.270004272460938,0.10324598534157303,-2.0040061950683707,-12.394021842068014,8.386009451931272,-7.199014018568192,3.191001628431451,12.175639898920565,73.02815032274495,41.66718953638626,5.195007823499817,3,-1.2349929809570312,3.2850112915039062,4.812503814697266,5.160003662109375,-25.909988403320312,4,-0.17385997428032585,-3.1456094218732638,159.07000732421875,1.4405471717137768,163.07000732421875,-1.6773403087839565,157.77999877929688,-0.17385997428032585 12046,2020-03-09,150.0,158.25,147.1300048828125,152.00999450683594,2886400.0,-0.08558884333555805,-1.8696818093218588,-0.20426781045599607,39.448471069049575,42.22931377617165,11.67471573667703,16.40852521242772,19.808222116688057,21.75618889206598,11.052090448470667,16.909988403320312,-0.6108943962855449,-15.171499633789068,-27.76207246670066,-2.580926800877478,-21.466786050244878,-8.876213217333259,25.273408004135604,13.83797718684889,-17.782964893215357,6.295286416455797,3,8.2550048828125,14.560005187988281,18.122493743896484,18.469993591308594,-14.690002441406222,0,-0.04339996337890628,-1.0678918501222103,164.0399932861328,-3.1456094218732638,159.07000732421875,1.4405471717137768,163.07000732421875,-0.04339996337890628 12047,2020-03-10,154.99000549316406,156.3300018310547,148.00999450683594,155.6199951171875,2797700.0,0.03326670328776049,7.117068232737125,0.31342853021779893,43.85358205071255,41.7625549172295,5.4275710487378035,10.935642416321855,14.485103011775266,16.654576926703783,11.121867196440556,8.32000732421875,-3.089890724670454,-9.518994140625011,-22.804926233320202,3.7669379520701796,-16.161960186972607,-2.876028094277416,18.594798323692146,44.13251930267067,9.131334482673587,6.6429660463475955,3,2.5099945068359375,9.569999694824219,12.132492065429688,12.874992370605469,-25.040008544921847,1,-0.07852118031883082,-1.8696818093218588,150.0,-1.0678918501222103,164.0399932861328,-3.1456094218732638,159.07000732421875,-0.07852118031883082 12048,2020-03-11,145.8800048828125,151.16000366210938,143.85000610351562,150.85000610351562,2397300.0,-0.05877798753128871,1.6153854552799811,7.889020757139051,38.800943793961956,41.659696351603095,12.560004940085463,19.105030479028983,23.116702803070837,25.624091929000855,12.222943528311495,11.139999389648438,-5.249309688249696,-17.40999526977538,-32.78391213304775,-2.036078406503009,-25.096953701411564,-9.723036838139194,26.11751099800108,9.62541077188215,-26.146694766056505,7.686958431636186,3,9.979995727539062,17.040000915527344,20.774993896484375,21.959991455078125,-7.419998168945284,2,0.006100900465169312,7.117068232737125,154.99000549316406,-1.8696818093218588,150.0,-1.0678918501222103,164.0399932861328,0.006100900465169312 12049,2020-03-12,130.38999938964844,136.53999328613278,128.08999633789062,135.0,3288700.0,-0.10618319834584189,1.1976621670691459,0.9275652873379714,24.698800619215262,40.19469507143899,26.16077933523988,33.02445431733804,37.99164104450506,40.86486740033757,14.025377555144397,17.790008544921875,-6.878849791961528,-30.828000640869135,-51.5837836020757,-10.072217679662572,-41.2058921214724,-20.450109160265868,39.35571570898131,6.241526922130913,-23.632058195839228,10.37789148060328,3,17.589996337890625,24.650001525878906,35.894996643066406,37.44999694824219,6.910003662109347,3,0.1178004500517773,1.6153854552799811,145.8800048828125,7.117068232737125,154.99000549316406,-1.8696818093218588,150.0,0.1178004500517773 12050,2020-03-13,138.96000671386722,139.28999328613278,130.52999877929688,137.92999267578122,2525500.0,0.06572595570469142,9.366936029976388,-0.22343034744358625,32.85744770574398,38.752217317694765,16.58868613999681,23.136120795777515,28.92248377222532,32.064512491160485,15.860240984113528,8.899993896484347,-8.271914229772904,-20.66799392700193,-43.14660901262786,1.8106211586240022,-31.907301469814882,-9.428686384188978,26.620136508688603,36.04114408524693,7.507730738783518,11.239307542812963,3,9.019989013671847,16.079994201660128,27.29249191284177,28.87998962402341,-4.9000091552734375,4,0.0060448783628819225,1.1976621670691459,130.38999938964844,1.6153854552799811,145.8800048828125,7.117068232737125,154.99000549316406,0.0060448783628819225 12051,2020-03-16,120.0500030517578,132.8699951171875,119.83999633789062,123.9000015258789,2617700.0,-0.1360823456280269,-5.103026913641569,-3.737811652815238,28.75251559169402,37.62859628328217,31.984852931833572,40.33197025635239,46.98725348821263,50.630112889241914,17.502861326184256,19.12001037597659,-9.303814971400271,-37.176997375488284,-65.3866374694717,-8.967357281504874,-51.28181742247999,-23.07217732849658,41.78112548233149,0.5755184495834493,-28.772461408822586,14.10482004699171,3,22.33999633789064,30.864997863769545,45.47749328613283,47.78999328613283,16.160003662109418,0,0.15060392645937526,9.366936029976388,138.96000671386722,1.1976621670691459,130.38999938964844,1.6153854552799811,145.8800048828125,0.15060392645937526 12052,2020-03-17,126.70999908447266,129.46000671386722,119.06999969482422,122.8000030517578,2909600.0,0.05547685017420201,1.2082878961949481,-1.0155837876292786,32.67557286360375,36.51802766856233,22.857839267477686,32.205086724999944,39.58421795012384,43.64306156596436,18.545264460316012,10.390007019042997,-9.917500013527729,-28.53750114440919,-59.48932311688881,2.41432082807043,-44.013412130649016,-13.061590158169366,30.082193586072805,23.80803504243003,-7.192145517840807,15.475910986239812,3,15.295001983642578,23.820003509521484,38.81749725341797,41.12999725341797,10.400001525878906,1,0.06787150608680714,-5.103026913641569,120.0500030517578,9.366936029976388,138.96000671386722,1.1976621670691459,130.38999938964844,0.06787150608680714 12053,2020-03-18,114.20999908447266,120.5500030517578,106.13999938964844,117.81999969482422,2635000.0,-0.0986504623969473,2.1775065106357276,-0.9232747501907317,31.17908253940992,35.46277497629554,30.95324648628764,42.910486627363355,51.13998788416245,55.74239403015065,19.870405053676485,20.56999969482422,-11.988323424150451,-38.501501464843756,-74.07876371543347,-2.924239214254044,-56.290132590138626,-20.712870339548886,37.301086569471835,24.343894964276497,-10.124136854496786,17.78863112529486,3,21.330001831054688,29.855003356933594,51.31749725341797,53.62999725341797,24.420005798339844,2,0.13781628570128834,1.2082878961949481,126.70999908447266,-5.103026913641569,120.0500030517578,9.366936029976388,138.96000671386722,0.13781628570128834 12054,2020-03-19,119.66000366210938,120.73999786376952,106.25,112.9000015258789,2455700.0,0.04771915437636731,2.2488818905180796,-1.872576452437813,35.100360858715575,34.15186412134518,21.596097794825084,35.652092227825676,44.88858495339599,49.96549082154951,21.17379409657783,14.489997863769517,-13.187877642985285,-30.742996978759777,-68.65146147718426,7.165467519664702,-49.697229227972,-11.788764729547552,24.591708189547745,40.78433412289338,3.8301248904765046,18.954232249212236,3,12.534996032714844,24.404998779296875,46.344993591308594,48.17999267578125,20.03999328613284,3,0.15711183750958635,2.1775065106357276,114.20999908447266,1.2082878961949481,126.70999908447266,-5.103026913641569,120.0500030517578,0.15711183750958635 12055,2020-03-20,111.62999725341795,120.61000061035156,110.33999633789062,119.66000366210938,4155200.0,-0.06710685411113804,1.0684801524342225,-1.1878703951370546,28.940799900888564,32.98434510266062,23.92599883908359,40.580349154834906,51.93772699919653,57.60261861555837,21.95849797368853,10.270004272460938,-15.451407613546706,-35.48300361633302,-74.90621613819486,3.940208905528806,-55.19460987726394,-15.771397355402101,26.523840604317783,20.53871582969745,-13.488944789729533,19.711606260930914,3,19.605003356933608,32.435005187988295,54.909999847412124,56.20999908447267,29.930000305175795,4,0.22995616259010387,2.2488818905180796,119.66000366210938,2.1775065106357276,114.20999908447266,1.2082878961949481,126.70999908447266,0.22995616259010387 12056,2020-03-23,111.1500015258789,115.56999969482422,106.5199966430664,110.2699966430664,3130900.0,-0.004299881208895684,-1.1599040044283238,-0.10958956170446028,30.323237366347996,31.480973471064555,20.468010600007574,38.23945844206776,51.35625261381057,57.67912379197952,23.86449181331599,9.050003051757812,-17.539003217940262,-32.92749938964843,-73.65519365944786,7.800194880150997,-53.291346524548146,-12.563652254748717,21.88162217696285,21.483707387293045,-12.438775658264554,20.36384713489971,3,17.5,32.915000915527344,55.38999557495117,56.68999481201172,35.95000457763672,0,0.20611782022675706,1.0684801524342225,111.62999725341795,2.2488818905180796,119.66000366210938,2.1775065106357276,114.20999908447266,0.20611782022675706 12057,2020-03-24,126.0,126.66000366210938,112.6999969482422,117.37000274658205,3488000.0,0.1336032233041724,1.8060302093213494,9.806760646414189,35.52518295949004,31.117000045012116,1.1994598367840013,21.278897594220382,35.72988965603304,42.49575552233733,26.15649741163073,15.510002136230469,-20.42677249561956,-16.045001220703114,-56.08102876517742,23.991026323771194,-36.06301499294025,3.9730125515340404,2.728963812730825,96.78360855414081,64.4504940295702,20.01801377223715,3,-3.285003662109389,18.06500244140625,41.38249588012695,41.839996337890625,19.05999755859375,1,0.08103179931640647,-1.1599040044283238,111.1500015258789,1.0684801524342225,111.62999725341795,2.2488818905180796,119.66000366210938,0.08103179931640647 12058,2020-03-25,128.49000549316406,136.72999572753906,121.83999633789062,125.87999725341795,3962200.0,0.019761948358445025,-1.7857783652271224,0.3024344229903898,37.91686432508864,32.58567379010916,-4.488773438823486,16.61400264863488,32.434214716909395,39.6881054240435,28.088060257453908,14.889999389648438,-21.70471221638087,-11.633496093750011,-50.30845971151831,27.041467524018287,-30.97097790263416,7.703985715134138,-22.350006103515625,72.96590751510486,40.14396451896644,19.337481808884146,3,-5.775009155273452,15.574996948242188,39.782493591308594,39.34999084472656,9.699996948242159,2,0.0670868919656642,1.8060302093213494,126.0,-1.1599040044283238,111.1500015258789,1.0684801524342225,111.62999725341795,0.0670868919656642 12059,2020-03-26,139.08999633789062,140.14999389648438,127.13999938964844,129.35000610351562,2227500.0,0.08249661756992066,1.193930957110656,3.731785243452898,40.56140031267988,33.44166852421315,-15.337824309531143,4.604002929067178,21.169610898966596,28.82377425217095,29.06467804334354,13.009994506835938,-23.706227408997478,0.01149520874022869,-37.51568929018501,37.538679707665466,-18.75209704072239,18.775087458202847,-32.338197021484376,96.84805933641277,66.25698857830379,18.763592249462615,3,-15.944999694824219,4.975006103515625,28.835002899169922,28.75,-6.149993896484403,3,-0.003307149810836685,-1.7857783652271224,128.49000549316406,1.8060302093213494,126.0,-1.1599040044283238,111.1500015258789,-0.003307149810836685 12060,2020-03-27,135.11000061035156,139.16999816894528,132.16000366210938,135.0,2302600.0,-0.028614536144428993,-1.4214171452063793,0.011293708484772527,43.90303928647208,35.12506004585516,-13.36707481760962,7.273859196164835,24.44922131625441,32.48214723388463,29.129531229856465,7.009994506835909,-24.698292729877096,-2.9000007629394418,-39.547621883472914,33.74762035759403,-21.223811323206178,15.423809797327294,-27.022273510742195,85.01339964985999,50.14258500949213,18.323810560266736,3,-11.965003967285156,8.955001831054688,32.814998626708984,32.72999572753906,0.0399932861328125,4,0.03397229159318793,1.193930957110656,139.08999633789062,-1.7857783652271224,128.49000549316406,1.8060302093213494,126.0,0.03397229159318793 12061,2020-03-30,141.22999572753906,141.6999969482422,134.55999755859378,136.72000122070312,2251100.0,0.0452963887909168,1.6201847294433094,40.999722569010956,44.41739323584003,36.42970675388141,-18.066637069787006,-0.6673894495671107,17.603308541717524,26.025109803891212,30.008093316769223,7.139999389648409,-22.744617764608137,4.354494476318365,-30.26456706550414,38.97355601814087,-12.955036294592901,21.664025247229617,-31.8597779560547,98.37930613550647,62.008169325593855,17.309530770911252,3,-17.30999755859375,0.0200042724609375,30.137508392333984,28.405006408691406,-9.099990844726562,0,0.0023366270695874825,-1.4214171452063793,135.11000061035156,1.193930957110656,139.08999633789062,-1.7857783652271224,128.49000549316406,0.0023366270695874825 12062,2020-03-31,138.16000366210938,145.0,137.25,141.99000549316406,2240100.0,-0.021737535639045902,-1.743358386513953,-0.849225387137265,46.70648403510095,38.15497358673598,-14.753103830083845,0.9036890226142589,19.873208979547144,28.739660195756244,31.4244681614545,7.75,-22.369244796205678,2.2655021667480355,-30.942556379003122,35.47356071249918,-14.338527106127543,18.869531439623614,-26.84999914001955,70.466341725666,29.443367323794746,16.60402927287557,3,-12.535003662109375,1.3849945068359375,33.20750045776367,31.474998474121094,-2.160003662109375,1,0.0647076013639254,1.6201847294433094,141.22999572753906,-1.4214171452063793,135.11000061035156,1.193930957110656,139.08999633789062,0.0647076013639254 12063,2020-04-01,133.66999816894528,134.72999572753906,129.67999267578122,132.17999267578122,2040600.0,-0.03249859130103283,1.797785151214123,-0.3890351908144524,51.54425559018395,39.982073001343565,-8.059999592452257,3.2445357144059983,23.61179844597015,32.89160937838503,33.15247065443023,8.480010986328153,-19.787126112107117,-0.7545028686523665,-31.401574489296195,29.892568751991462,-16.07803867897428,14.569032941669548,-19.66479400862265,36.56214197166429,-8.494435500683352,15.323535810321918,4,-7.909999847412081,4.090003967285185,37.69750595092776,35.965003967285185,3.330001831054716,2,0.08520984174214363,-1.743358386513953,138.16000366210938,1.6201847294433094,141.22999572753906,-1.4214171452063793,135.11000061035156,0.08520984174214363 12064,2020-04-02,139.3800048828125,139.91000366210938,132.86000061035156,133.30999755859378,2863800.0,0.042717190035794994,-1.0229560450626771,4.073815400055281,50.203211817219355,42.34456321426921,-11.933486195838825,-4.23327299553722,17.246366804328062,26.842660853722776,34.39937205486297,7.0500030517578125,-17.83469407627088,5.940003967285151,-22.5636448233451,34.4436527579154,-8.31182042802996,20.191828362600276,-22.895217055315683,63.31597630307214,16.411838613335767,14.251824395315122,4,-13.620006561279297,-2.3750076293945312,31.987499237060547,30.25499725341797,-4.4900054931640625,3,-0.008537827519856989,1.797785151214123,133.66999816894528,-1.743358386513953,138.16000366210938,1.6201847294433094,141.22999572753906,-0.008537827519856989 12065,2020-04-03,135.52000427246094,139.35000610351562,132.1300048828125,138.47999572753906,2053100.0,-0.02769407716405925,2.072332965391858,-0.4876421554333313,58.76090293186878,45.504303832660405,-4.836969935335389,-2.7610304018949705,20.363561568159696,30.330328354439843,35.17717505506211,7.25,-14.525231584707697,3.506002807617193,-21.145133028367695,28.157138643602067,-8.819565110375237,15.831570725609637,-16.753999471163866,38.120161910415526,-14.03929631191594,12.325567917992439,4,-6.670005798339844,1.4849929809570312,34.78499984741211,34.11499786376953,-5.470001220703153,4,-0.019037793312547846,-1.0229560450626771,139.3800048828125,1.797785151214123,133.66999816894528,-1.743358386513953,138.16000366210938,-0.019037793312547846 12066,2020-04-06,143.49000549316406,144.8699951171875,139.72000122070312,141.5800018310547,2079300.0,0.05881051482760835,1.2055729091788323,-0.6452733702432134,59.363843021458266,48.15304383954577,-8.646370465658435,-11.85137687725586,11.790593209654332,22.00756645998115,35.036834142648786,9.349990844726562,-11.764842858799483,11.801503753662104,-12.007191647044692,35.610199154368914,-0.10284394669130847,23.7058514540155,-22.62528107597076,90.14364370146973,32.97697848220455,11.904347700353403,4,-10.07000732421875,-6.485008239746094,23.834999084472656,23.834999084472656,-17.670005798339844,0,-0.058122595842238,2.072332965391858,135.52000427246094,-1.0229560450626771,139.3800048828125,1.797785151214123,133.66999816894528,-0.058122595842238 12067,2020-04-07,142.82000732421875,151.64999389648438,142.5399932861328,148.0,2067500.0,-0.004669301995233632,-2.174204764765616,-2.7120328502724207,68.39398834685227,51.539390953075056,-5.967041322089386,-12.795926289635247,12.057914189603906,22.371774688088124,34.91266813730937,9.110000610351562,-7.18700088466548,11.740005493164062,-10.102017190674815,33.582028177002954,0.8189941512446239,22.6610168350835,-20.024460860400907,59.80889357464032,-1.4472700223633979,10.921011341919444,4,-3.4250106811523438,-5.815010070800781,24.50499725341797,24.50499725341797,-16.02000427246095,1,-0.07484947411561638,1.2055729091788323,143.49000549316406,2.072332965391858,135.52000427246094,-1.0229560450626771,139.3800048828125,-0.07484947411561638 12068,2020-04-08,146.77000427246094,147.82000732421875,142.61000061035156,145.0800018310547,1210100.0,0.027657168083426997,1.749337713682956,-0.32625575887544334,67.77239053062661,54.56283431062469,-7.879995805580336,-17.57701046908676,7.752508505394928,18.147348765260773,34.345265897806414,5.2100067138671875,-2.466892332721727,15.645502471923834,-6.326718110151091,37.61772305399876,4.659392180886385,26.631612762961296,-21.089013065376434,75.00003908503497,10.693553009063422,10.986110291037459,4,-6.105010986328125,-11.230003356933594,20.55500030517578,20.55500030517578,-20.760002136230455,2,-0.07338014552665484,-2.174204764765616,142.82000732421875,1.2055729091788323,143.49000549316406,2.072332965391858,135.52000427246094,-0.07338014552665484 12069,2020-04-09,145.75,150.2100067138672,144.1300048828125,147.27999877929688,1596100.0,-0.006949678018455474,-1.5492728866368528,-0.9053234136299614,74.6318287693,57.97714425316113,-6.499401453166229,-16.17665745941099,8.488834426607127,18.904804245551304,32.56904799192258,6.0800018310546875,0.8279474765375312,13.857498168945312,-9.060051943822572,36.77504828171318,2.3987231125613846,25.316273225329255,-17.47210852397552,69.77460442036111,-0.06539254151185503,11.458775056383937,4,-5.0850067138671875,-10.209999084472656,21.57500457763672,21.57500457763672,-7.850006103515625,3,-0.06003430531732423,1.749337713682956,146.77000427246094,-2.174204764765616,142.82000732421875,1.2055729091788323,143.49000549316406,-0.06003430531732423 12070,2020-04-13,139.80000305175778,142.75,136.8699951171875,141.77999877929688,1655900.0,-0.04082330667747658,2.0000038925500485,1.2941158871048355,69.16901250422532,60.727324171870606,0.2076742316678235,-10.709589685476999,14.049538779475284,24.5533914437527,31.01515929711439,8.8800048828125,3.5978463991556566,7.865501403808565,-15.109591108039012,30.840593915656143,-3.6220448521152377,19.353047659732354,-9.184901333687321,19.82414192533291,-53.813820629626875,11.48754625592379,4,0.8649902343750284,-4.26000213623044,26.11750030517581,27.525001525878935,-3.650009155273409,0,-0.035121627717644155,-1.5492728866368528,145.75,1.749337713682956,146.77000427246094,-2.174204764765616,142.82000732421875,-0.035121627717644155 12071,2020-04-14,138.1300048828125,142.22999572753906,135.16000366210938,140.30999755859378,2479800.0,-0.01194562326530857,1.3488388597963126,1.1010087776758797,59.85378333754778,62.18813520547582,1.555245522113779,-8.027191540556629,15.38437435944104,25.90234293281827,28.760030224987265,7.0699920654296875,5.310787695617876,5.2915031433105355,-17.130803845360845,27.71381013198193,-5.919650351025155,16.502656637646226,-5.4114139469006375,18.01093377552078,-50.522308144822034,11.211153494335697,4,2.5349884033203125,-5.935005187988281,26.93499755859375,29.19499969482422,4.17999267578125,1,-0.058495631256291314,2.0000038925500485,139.80000305175778,-1.5492728866368528,145.75,1.749337713682956,146.77000427246094,-0.058495631256291314 12072,2020-04-15,135.30999755859378,135.33000183105472,127.5500030517578,133.1199951171875,2938200.0,-0.020415602870724414,5.9775430049401255,-1.0045916510345214,55.51066031754958,62.62884684184978,4.390134267430767,-4.774658342402404,17.838889309248344,28.401764806155,26.589528463710987,10.580001831054702,6.703956659221774,2.041495895385765,-20.215193407293043,24.298185198064573,-9.086848755953639,13.169840546725169,16.339996337890597,34.245336508094866,-32.33396705928983,11.128344651339406,4,4.290000915527315,-4.074996948242216,26.097507476806612,29.250007629394503,7.499999999999972,2,-0.07013523047075709,1.3488388597963126,138.1300048828125,2.0000038925500485,139.80000305175778,-1.5492728866368528,145.75,-0.07013523047075709 12073,2020-04-16,129.94999694824222,135.49000549316406,128.50999450683594,134.25,3642700.0,-0.03961274633849954,1.0589960277718389,-1.9634695242607123,41.9314976269943,61.709767487380326,10.244252481664034,1.923630276135981,22.565637392920735,33.431985057322095,23.646542002308575,6.980010986328125,7.476016566759512,-4.105504608154263,-24.56527059571809,16.354261379409564,-14.335387601936162,6.124378385627651,21.21799713134763,10.591321750302866,-50.004545537844436,10.229882993781912,4,9.650001525878878,-1.0550003051758097,31.080005645751925,34.610008239746065,10.760009765625,3,-0.024240045944279864,5.9775430049401255,135.30999755859378,1.3488388597963126,138.1300048828125,2.0000038925500485,139.80000305175778,-0.024240045944279864 12074,2020-04-17,138.46000671386722,138.55000305175778,133.00999450683594,133.53999328613278,2468300.0,0.0654868023507107,1.1725497705200678,-1.1441883571973737,52.73827478186948,61.04058658182485,1.7768742932702253,-5.381634010503575,13.38183277871073,24.57510245630337,20.450021040196535,8.600006103515568,8.327293443572898,3.4645050048828523,-15.909144574314837,22.838154584080527,-6.222319784715978,13.151329794481697,12.235627545165983,71.77635429309149,13.679697150484373,9.68682478959884,4,1.1399917602538778,-9.56501007080081,20.929996490478487,24.459999084472628,9.569992065429659,4,-0.08991769445284759,1.0589960277718389,129.94999694824222,5.9775430049401255,135.30999755859378,1.3488388597963126,138.1300048828125,-0.08991769445284759 12075,2020-04-20,137.30000305175778,140.25999450683594,133.75999450683594,135.83999633789062,1974900.0,-0.008377896907853177,-1.3131629890880854,0.2967485221965061,46.50418863232873,59.61173609414378,3.593856134146762,-2.318777844207517,13.824228895504433,25.388344945992884,17.01133885910277,6.5,8.854707440589635,1.0210010528564055,-14.934683521843425,16.976685627556236,-6.95684123449351,8.99884334020632,12.932718583129912,66.41692687003398,12.861562952793761,7.977842287349916,4,2.2999954223633097,-8.405006408691378,14.209995269775419,17.73999786376956,16.05999755859378,0,0.004369925938751962,1.1725497705200678,138.46000671386722,1.0589960277718389,129.94999694824222,5.9775430049401255,135.30999755859378,0.004369925938751962 12076,2020-04-21,134.05999755859378,135.19000244140622,132.5,133.99000549316406,1958500.0,-0.02359800015403224,1.3090131566022363,0.04793955039037187,46.363955720851514,57.16395469125481,5.98492213333671,2.8728844734337997,16.33963777020145,28.23958888023563,13.25225122460555,4.800003051757784,9.080751309796085,-3.3645042419433366,-14.18833082180359,7.459322337916902,-8.776417531873449,2.0474090479867755,15.719069704631323,51.219503410720094,-0.18860860434169524,5.411913289930119,4,4.820007324218722,-5.165000915527372,17.450000762939425,20.980003356933565,19.100006103515597,1,0.01559000727996529,-1.3131629890880854,137.30000305175778,1.1725497705200678,138.46000671386722,1.0589960277718389,129.94999694824222,0.01559000727996529 12077,2020-04-22,136.21000671386722,137.8800048828125,134.1199951171875,137.3699951171875,1280400.0,0.016037663691092607,2.449537688371865,-16.573141486803415,52.350117236207296,55.450368769652655,3.1275785470290884,1.6095237569777794,13.449607444950175,25.708735001515805,10.934732167516332,3.8200073242187216,8.719897515780247,-1.7249954223632642,-11.15318215171709,7.703191306990561,-6.439088787040163,2.9890979423136343,13.124479265128542,65.53201878324492,11.740122129934306,4.714093364676911,4,2.669998168945284,-7.31501007080081,10.442493438720675,14.704994201660128,15.909988403320284,2,0.04478372031462152,1.3090131566022363,134.05999755859378,-1.3131629890880854,137.30000305175778,1.1725497705200678,138.46000671386722,0.04478372031462152 12078,2020-04-23,137.11000061035156,140.08999633789062,136.91999816894528,137.67999267578122,1377000.0,0.006607399252060331,-5.67370179411778,0.4913773825653313,47.69449211629652,52.45733136376339,0.7970266912605837,1.4634623358419958,11.739672506313951,24.55045399166545,9.692231066845187,3.879989624023409,7.669212700466176,-1.2560012817382926,-9.590941042908213,7.078938479431628,-5.423471162323239,2.9114685988466533,11.788795710099436,59.407266413533144,6.538370413110691,4.167469880584955,4,-1.9599990844726562,-8.215003967285156,9.157501220703125,13.420001983642578,12.029998779296875,3,0.041572437625763126,2.449537688371865,136.21000671386722,1.3090131566022363,134.05999755859378,-1.3131629890880854,137.30000305175778,0.041572437625763126 12079,2020-04-24,138.6300048828125,139.41999816894528,135.42999267578122,138.94000244140622,1498500.0,0.011086020463092261,5.283527574192279,0.5438629366885063,53.31627066191342,50.695915603506506,-2.055297299033697,-0.09778370805366876,9.36007677216736,22.794505907241984,8.83794169970335,3.9900054931640625,5.88783593970561,0.2870025634765625,-8.04206194355254,8.616067070505665,-3.8775296900379885,4.4515348169911135,9.841815572264636,78.99496420277686,23.258278262221722,4.164532253514546,4,-3.7400054931640625,-9.680007934570312,1.1724967956542969,5.43499755859375,14.319992065429688,4,0.015003980074969947,-5.67370179411778,137.11000061035156,2.449537688371865,136.21000671386722,1.3090131566022363,134.05999755859378,0.015003980074969947 12080,2020-04-27,139.69999694824222,140.77999877929688,138.11000061035156,138.6300048828125,1528900.0,0.007718329566057669,-1.5308032195312444,-3.4516144910419517,45.26130710405203,49.07452935534032,-3.510090587284367,-0.8498454382419993,7.459698544197494,21.53646611973508,7.878013509368606,2.6699981689453125,3.8112222611188145,1.1274948120117472,-7.07852326170368,9.333512885727174,-2.9755142248459663,5.230503848869461,8.353387158768527,86.95649770196741,34.10261539097296,4.103009036857717,4,-5.534996032714872,-10.615001678466825,-1.5699958801269815,4.365005493164034,18.65000915527341,0,0.05962778821062442,5.283527574192279,138.6300048828125,-5.67370179411778,137.11000061035156,2.449537688371865,136.21000671386722,0.05962778821062442 12081,2020-04-28,141.55999755859375,144.6199951171875,140.86000061035156,143.05999755859375,1752100.0,0.013314249470174566,-1.5931051174929232,-1.4018795544970608,48.47012013603214,48.29224711294949,-5.400276912025475,-2.828894405566075,4.860523971624531,19.525905591513606,7.311169748155696,4.919998168945284,1.27844723946248,2.9709953308105526,-5.258814305979428,11.200804967600533,-1.1439094875844376,7.085900149205543,6.083318927311922,70.85716610863095,18.103006797440017,4.114904818394991,4,-4.995002746582031,-12.47500228881836,-3.9099960327148438,2.5050048828125,19.580001831054688,1,0.08335690347037206,-1.5308032195312444,139.69999694824222,5.283527574192279,138.6300048828125,-5.67370179411778,137.11000061035156,0.08335690347037206 12082,2020-04-29,147.10000610351562,148.42999267578125,143.5399932861328,145.0,1563200.0,0.03913541000612675,1.054630549767591,-1.4000040690104167,50.38578625511376,49.231612516073874,-10.160479194350614,-8.079014867948445,-1.3124620599709544,13.837761572665556,7.2497638384646015,6.8699951171875,-0.44376152116225853,8.06400375366212,-0.9968821870499198,17.12488969437416,3.5335607833061147,12.594446724018127,-19.550003051757827,89.76933405949521,38.18382869586975,4.530442970356016,4,-6.635009765625,-14.925010681152344,-10.742504119873047,-3.035003662109375,19.6199951171875,2,0.0411964466835526,-1.5931051174929232,141.55999755859375,-1.5308032195312444,139.69999694824222,5.283527574192279,138.6300048828125,0.0411964466835526 12083,2020-04-30,145.05999755859375,145.8000030517578,142.72999572753906,144.55999755859375,2054600.0,-0.013868174441041825,2.1010002928438216,0.2380945460886751,49.21214680760911,48.839820518933834,-6.4276510450103785,-5.419821318708472,0.1019795825821177,15.727285564504342,6.4721973467042755,4.3700103759765625,-1.1078710996091274,5.454495239257824,-3.618092388442193,14.52708286695784,0.9182014254078297,9.990789053107818,-17.09239471435548,74.07696063701928,23.768111537133024,4.536293813850005,4,-4.595001220703125,-8.31500244140625,-11.669998168945312,-0.9949951171875,23.75,3,0.04866950005112214,1.054630549767591,147.10000610351562,-1.5931051174929232,141.55999755859375,-1.5308032195312444,139.69999694824222,0.04866950005112214 12084,2020-05-01,138.19000244140622,143.0500030517578,137.13999938964844,142.89999389648438,1603100.0,-0.04735968035855331,1.3592783002777642,-9.419982910156307,48.19950875681756,49.028189421654815,0.4470257308268515,1.4297549805225458,6.2246655953974255,22.395260311584792,5.98257564771185,7.9199981689453125,-1.4027331655328226,-1.3559997558594148,-10.45039658798592,7.738397076267091,-5.903198171922668,3.1911986602038382,-9.8131518005371,9.30029828314844,-43.01134837498786,4.547198416063258,5,2.2749938964844034,1.2049942016601847,-4.800003051757784,5.875000000000028,26.61999511718753,4,0.07923870580207204,2.1010002928438216,145.05999755859375,1.054630549767591,147.10000610351562,-1.5931051174929232,141.55999755859375,0.07923870580207204 12085,2020-05-04,132.94000244140622,136.5,130.19999694824222,136.36000061035156,2277200.0,-0.03799117090417625,2.40540986378425,0.7261155782476026,44.62621842706624,48.835107500123115,5.602703858732781,6.8265584760553395,10.276983547876483,27.367709071490566,5.664846848251297,7.990005493164006,-0.390342658676019,-6.476999664306675,-15.879810087146808,2.9258107585334585,-11.178404875726727,-1.7755944528866223,-4.162088959838854,15.03020370446293,-39.90096275089233,4.701405211420067,5,6.374992370605497,6.659996032714872,0.6649971008301065,11.125000000000028,28.05999755859378,0,0.15051898705700295,1.3592783002777642,138.19000244140622,2.1010002928438216,145.05999755859375,1.054630549767591,147.10000610351562,0.15051898705700295 12086,2020-05-05,135.14999389648438,138.44999694824222,134.72000122070312,135.1199951171875,1125500.0,0.01662397633889179,-7.988086921351688,-0.008771577590091525,49.8322110064203,48.55534014125788,3.982377895186886,4.173706261653024,7.049861694481024,24.85826531636451,5.8508757677291685,5.509994506835994,-0.7029672106095006,-3.8500076293945256,-13.231974891050072,5.531959632261021,-8.540991260222285,0.8409760014332335,-5.979038831032739,27.153034055649698,-29.139174966181514,4.690983630827772,5,4.165000915527344,4.450004577636719,-1.5449943542480469,8.915008544921875,15.94000244140625,1,0.17166121535159573,2.40540986378425,132.94000244140622,1.3592783002777642,138.19000244140622,2.1010002928438216,145.05999755859375,0.17166121535159573 12087,2020-05-06,132.1300048828125,136.02999877929688,131.38999938964844,135.61000061035156,1150800.0,-0.022345461709639247,1.148151811101496,-116.00457782299084,52.40406636191722,49.07862616854908,7.1105006646111235,6.695021319529246,9.164616533575867,27.561394223324328,6.107858508028116,4.6399993896484375,-0.5624486231489811,-6.335496520996088,-16.01446800871895,3.343474966726774,-11.174982264857505,-1.4960107771346713,-2.5738690651542697,12.371840893929779,-47.64811675629279,4.839485743861428,5,7.184989929199219,7.469993591308594,0.45499420166015625,11.93499755859375,22.839996337890625,2,0.21955644770137717,-7.988086921351688,135.14999389648438,2.40540986378425,132.94000244140622,1.3592783002777642,138.19000244140622,0.21955644770137717 12088,2020-05-07,136.0,136.97000122070312,134.05999755859378,134.66000366210938,1059000.0,0.029289298222760607,-1.2913337578546744,-0.3850568916756188,46.97787850328885,48.37436037314635,3.426865092192571,2.0836225920990046,4.406988579061164,23.328041187440476,6.334000596688219,4.839996337890625,-0.05402770584072414,-1.9270011901855355,-10.827694276279715,6.973691895908644,-6.377347733232625,2.523345352861554,-6.066387045179312,45.136189080649366,-12.84326111210357,4.450346543047086,5,3.3149948120117188,3.5999984741210938,-3.4150009155273438,8.06500244140625,19.470001220703125,3,0.22588236191693478,1.148151811101496,132.1300048828125,-7.988086921351688,135.14999389648438,2.40540986378425,132.94000244140622,0.22588236191693478 12089,2020-05-08,137.0,138.94999694824222,136.72000122070312,138.0,1727400.0,0.007352941176470562,-1.858973355765129,-0.7462706962126215,49.62999124143861,48.85976972174486,2.426506518891273,0.4158019525418126,2.7360833199487047,21.98788609186431,6.241007673693039,2.949996948242216,-0.06430954423467483,-0.4895011901855355,-8.595872934089897,7.616870553718826,-4.542687062137702,3.563684681766631,-6.696459450760102,77.71432059151752,19.94283891044776,4.053185871952179,5,2.3149948120117188,2.5999984741210938,-5.239999771118164,7.06500244140625,21.300003051757812,4,0.23218976320141427,-1.2913337578546744,136.0,1.148151811101496,132.1300048828125,-7.988086921351688,135.14999389648438,0.23218976320141427 12090,2020-05-11,134.88999938964844,136.77000427246094,132.55999755859378,135.16000366210938,1356000.0,-0.01540146430913547,1.4126074999671927,0.2700042724609375,51.053034858270514,49.146760246438014,4.226966966003687,2.2546962857421136,4.249983084546727,23.736420134803325,6.754853213340906,4.440002441406222,0.11655278208803566,-2.354001617431635,-10.463146325395712,5.755143090532442,-6.408573971413688,1.700570736550418,-4.223929797877702,46.29631124710348,-11.79568807083782,4.054572353982043,5,4.424995422363281,4.709999084472656,-3.5075016021728516,9.175003051757812,20.6199951171875,0,0.22181035142951733,-1.858973355765129,137.0,-1.2913337578546744,136.0,1.148151811101496,132.1300048828125,0.22181035142951733 12091,2020-05-12,130.05000305175778,136.82000732421878,129.94000244140622,135.80000305175778,1392500.0,-0.03588106130766344,-1.3048587859425111,21.2959593105397,42.68407691883909,48.291014764629715,8.116061787827022,6.80733755298121,8.185496876564486,28.167328561401263,7.225631346213743,6.880004882812557,-0.27821640272040327,-6.789997863769571,-15.49638831451216,1.9163925869730178,-11.143193089140851,-2.436802638398291,18.379989624023466,1.2208732232644945,-53.61960249774631,4.3531952253712936,5,7.819999694824247,9.54999542236331,2.877494812011747,14.014999389648466,24.819992065429716,1,0.237985361183918,1.4126074999671927,134.88999938964844,-1.858973355765129,137.0,-1.2913337578546744,136.0,0.237985361183918 12092,2020-05-13,125.81999969482422,131.1300048828125,124.5,130.94999694824222,2027400.0,-0.032525976606475715,1.4152965520499954,0.892173435377043,37.574285019024806,46.99791901034257,10.068906583185793,10.846000679292587,11.6411570241751,31.979133127315208,7.199855136212413,6.6300048828125,-0.4693139857091069,-10.545501327514643,-20.541841482981738,-0.5491611720475333,-15.543671405248205,-5.547331249781081,22.240193176269543,9.134947914191715,-43.26367417221262,4.998170077733553,5,7.9550018310546875,12.254997253417969,9.392498016357422,18.24500274658203,29.04999542236328,2,0.20084244718135946,-1.3048587859425111,130.05000305175778,1.4126074999671927,134.88999938964844,-1.858973355765129,137.0,0.20084244718135946 12093,2020-05-14,126.8000030517578,126.95999908447266,117.8499984741211,123.0,2720600.0,0.007788931483949879,3.4223356344997184,-0.7407417322155377,36.82333925918876,45.73390017727271,6.958043662399618,10.137671441413303,9.711694024924,30.579989039497846,7.4010740631172345,9.110000610351562,-0.993819373461605,-9.407998275756839,-19.916103560587075,1.1001070090733975,-14.662050918171943,-4.153945633341735,20.317782104492224,42.41708637379178,-6.343924406286767,5.254052642415116,5,1.5999946594238423,7.229999542236342,11.39999389648439,17.26499938964845,27.75999450683595,3,0.22216086349340824,1.4152965520499954,125.81999969482422,-1.3048587859425111,130.05000305175778,1.4126074999671927,134.88999938964844,0.22216086349340824 12094,2020-05-15,126.01000213623048,127.6999969482422,124.69000244140624,125.98999786376952,1649600.0,-0.006230290981971476,-1.2977100125797851,0.005264277998859076,34.655910147917226,44.62608814625615,6.52476625781442,10.484680645260468,9.652431301831328,30.911822306534404,7.932460316466636,3.009994506835966,-2.162740297558628,-9.575498962402335,-20.960381300164144,1.8093833753594737,-15.267940131283225,-3.883057793521445,19.351715819091808,43.01528653249611,-0.8764852235255063,5.692441168880903,5,2.3899955749511577,8.020000457763658,12.092494964599595,18.055000305175767,27.950004577636705,4,0.23379095774177672,3.4223356344997184,126.8000030517578,1.4152965520499954,125.81999969482422,-1.3048587859425111,130.05000305175778,0.23379095774177672 12095,2020-05-18,137.89999389648438,138.8699951171875,130.50999450683594,131.97999572753906,2450900.0,0.0943575236781562,1.1272264532248264,295.9366895495414,46.6508009470282,44.27259813965703,-5.12679803312318,-1.431447654407748,-3.1263933457674966,18.62176420570148,8.150078326210156,12.859992980957017,-2.9530515481025077,2.2844932556152457,-9.12255168923383,13.691538200464322,-3.4190292168092924,7.988015728039784,5.811020889965846,95.38534074398586,52.63646134673638,5.703522472424539,5,-9.499996185302734,-4.759998321533203,0.20250320434570312,6.165008544921875,12.590011596679688,0,0.14793335792738938,-1.2977100125797851,126.01000213623048,3.4223356344997184,126.8000030517578,1.4152965520499954,125.81999969482422,0.14793335792738938 12096,2020-05-19,136.14999389648438,139.44000244140622,135.44000244140622,139.08999633789062,1859400.0,-0.012690355891630034,1.1977933532311957,-0.49662218762645854,39.233021175668505,42.80914867451828,-3.598445614486053,0.5092682847348442,-1.8512669989039239,19.966242128514665,8.222684968741284,4.0,-3.283954787643097,0.4299934387207145,-10.955323904172161,11.81531078161359,-5.2626652327257375,6.1226521101671665,6.009359911226085,84.76142686260214,45.97912745334435,5.692658671446439,5,-7.504993438720703,-3.009998321533203,1.9525032043457031,7.915008544921875,18.300003051757812,1,0.1421961180921616,1.1272264532248264,137.89999389648438,-1.2977100125797851,126.01000213623048,3.4223356344997184,126.8000030517578,0.1421961180921616 12097,2020-05-20,142.30999755859375,143.0800018310547,138.11000061035156,138.47999572753906,2399400.0,0.04524424486418166,-1.1750590152220874,-1.3027206294504765,47.498634286298014,42.86701042818597,-9.121814338701029,-5.449717607241212,-8.585222802797261,13.427629376437665,8.468971185401315,6.9300079345703125,-2.85232187010385,6.284997558593744,-5.4762085511010525,18.04620366828854,0.4043945037463459,12.165600613441143,-24.459999084472656,96.9480611573152,60.04310597452269,5.880603054847399,5,-11.84499740600586,-9.170001983642578,-5.880001068115234,1.7550048828125,6.7299957275390625,2,0.08825801260675581,1.1977933532311957,136.14999389648438,1.1272264532248264,137.89999389648438,-1.2977100125797851,126.01000213623048,0.08825801260675581 12098,2020-05-21,142.80999755859375,144.5,141.07000732421875,141.07000732421875,2100200.0,0.0035134565988179656,-2.942542444226182,0.45430532702796383,54.75308378398068,43.43624293291286,-9.559513585345371,-5.7980626879680415,-9.371511069836146,12.531957315319374,8.932071119006492,3.42999267578125,-2.860729595225763,6.499997711181635,-5.641993981592151,18.641989403955407,0.429001864794742,12.570993557568528,-24.45539901733399,91.46894169770803,48.96244386892188,6.070995846386888,5,-11.634998321533203,-9.670001983642578,-7.392498016357422,1.2550048828125,10.900009155273438,3,0.08444785214456463,-1.1750590152220874,142.30999755859375,1.1977933532311957,136.14999389648438,1.1272264532248264,137.89999389648438,0.08444785214456463 12099,2020-05-22,140.71000671386722,148.41000366210938,138.75999450683594,148.0,3427600.0,-0.014704788744674069,1.379780130461696,-4.189674828118407,58.547865799102944,44.26900192633869,-7.6862006827298615,-3.7252489599311502,-7.088747638214812,14.246393511635745,9.350113560846557,9.650009155273438,-2.8187279060028914,4.2960067749023665,-7.964706155770898,16.55671970557563,-1.8343496904342658,10.426363240238999,-21.30959211425784,56.98327927405725,10.546766182811794,6.130356465336634,5,-7.5800056457519815,-7.570011138916044,-6.462509155273466,3.354995727539034,16.43998718261716,4,0.09842932402732663,-2.942542444226182,142.80999755859375,-1.1750590152220874,142.30999755859375,1.1977933532311957,136.14999389648438,0.09842932402732663 12100,2020-05-26,148.02999877929688,151.0,144.4600067138672,144.4600067138672,2500300.0,0.05202183011983519,-2.6638699281510325,-0.489711296747093,62.73735490409232,46.49714392470016,-14.46770244652862,-10.950624757802416,-14.413419014537396,6.593868547650459,10.062918367398662,10.289993286132784,-2.5738230184985014,11.199498748779291,-2.0567477918094994,24.455745289368068,4.571375478484896,17.827622019073686,-26.889008835937503,80.9125855610254,30.713433162041127,6.62812327029439,5,-13.604999542236328,-13.604999542236328,-13.782501220703125,-3.964996337890625,8.82000732421875,1,0.04005950134074898,1.379780130461696,140.71000671386722,-2.942542444226182,142.80999755859375,-1.1750590152220874,142.30999755859375,0.04005950134074898 12101,2020-05-27,153.36000061035156,154.27000427246094,150.52999877929688,152.0,1936400.0,0.03600622762283057,1.3521988435978023,0.3809533986143108,70.07755231267286,50.10861806843883,-18.040620082949175,-16.180875029861312,-19.076642340742637,0.9014697461481944,10.525130489287124,6.2400054931640625,-2.3764011065778448,15.939500427246088,0.8705181154506647,31.00848273904151,8.405009271348376,23.4739915831438,-29.830289862460944,94.36879049574057,37.75779471131291,7.5344911558977135,5,-17.299999237060547,-17.299999237060547,-19.112503051757812,-9.294998168945312,4.5399932861328125,2,-0.01871410475851143,-2.6638699281510325,148.02999877929688,1.379780130461696,140.71000671386722,-2.942542444226182,142.80999755859375,-0.01871410475851143 12102,2020-05-28,153.16000366210938,156.33999633789062,152.1300048828125,156.19000244140625,1914700.0,-0.0013041011179331097,1.5285335923824885,-2.2279392790225403,67.43903460210836,53.5103619954299,-15.14752543132633,-16.341434100655192,-18.413147767938142,0.7551445516697868,10.652777720264842,4.209991455078125,-2.0486414498722922,15.436503601074207,-0.6606065610801011,31.53361376322853,7.387948519997053,23.48505868215136,-26.556263561761725,81.91130634489546,22.86365433793702,8.048555081077161,5,-12.645004272460938,-16.065006256103516,-19.272502899169922,-9.095001220703125,7.05999755859375,3,0.008422520601257588,1.3521988435978023,153.36000061035156,-2.6638699281510325,148.02999877929688,1.379780130461696,140.71000671386722,0.008422520601257588 12103,2020-05-29,152.1199951171875,152.92999267578125,147.8699951171875,151.27000427246094,2249000.0,-0.006790340298086339,3.097187301155844,-0.2805251442787072,65.35336932970398,56.921190793406204,-11.329595067516436,-15.542248150167268,-16.50919625791508,1.4191489044444268,10.695529896007592,5.290008544921875,-0.8567366399715297,14.043495178222656,-3.0121304413927987,31.099120797838097,5.515682368414929,22.571307988030384,-21.947904268334696,75.99544493079297,18.511366047000898,8.52781280980772,5,-8.694999694824219,-15.02499771118164,-18.232494354248047,-8.05499267578125,6.5800018310546875,4,-0.020247185971061676,1.5285335923824885,153.16000366210938,1.3521988435978023,153.36000061035156,-2.6638699281510325,148.02999877929688,-0.020247185971061676 12104,2020-06-01,149.13999938964844,150.9499969482422,147.39999389648438,149.33999633789062,1464600.0,-0.019589770070945534,1.0760262879629505,-0.2352930616641235,64.21872297509631,58.87318212985822,-5.278678871868067,-12.332118530899209,-12.857769561145233,4.051013661120493,11.459991897578186,4.720001220703125,1.0577333477838806,10.515999603271496,-7.243453035769875,28.275452242312866,1.6362732837508247,19.395725922792167,-15.827759882111081,39.39391214885809,-18.699598454222645,8.879726319520683,6,-3.25,-12.045001983642578,-17.11750030517578,-5.0749969482421875,9.240005493164062,0,0.030642398705386764,3.097187301155844,152.1199951171875,1.5285335923824885,153.16000366210938,1.3521988435978023,153.36000061035156,0.030642398705386764 12105,2020-06-02,152.9499969482422,154.10000610351562,150.1199951171875,150.63999938964844,1335400.0,0.02554645014205481,-1.3761216328241006,-11.55016403448539,73.32925851840486,62.66165294571782,-7.5201504747986405,-15.353327090964513,-15.67934948088822,-0.12298306884935073,11.635287666956478,4.9600067138671875,3.2256480270953887,13.325497436523449,-5.318240756164755,31.969235629211653,4.003628340179347,22.64736653286755,-16.87442662106244,62.08055409529402,-3.07448632627802,9.321869096344102,6,-5.724998474121094,-15.854999542236328,-21.029998779296875,-8.884994506835938,4.6999969482421875,1,0.02745993482865816,1.0760262879629505,149.13999938964844,3.097187301155844,152.1199951171875,1.5285335923824885,153.16000366210938,0.02745993482865816 12106,2020-06-03,158.35000610351562,158.83999633789062,155.05999755859375,155.1300048828125,1678800.0,0.03530571600534782,-1.2499886467879493,1.3939413956192037,82.3681704952063,66.53604585781873,-10.549291769452878,-19.948924104493926,-19.99233932420657,-5.886430344915311,12.251438561219747,5.8899993896484375,5.937558562007979,17.565505981445312,-2.7206520882515974,37.85166405114224,7.4224269465968575,27.708585016293767,-19.842704655050568,95.71686949469944,22.50590865897874,10.143079034848462,6,-9.550010681152344,-20.005008697509766,-26.725008010864258,-14.285003662109375,0.739990234375,2,-0.009472686720450318,-1.3761216328241006,152.9499969482422,1.0760262879629505,149.13999938964844,3.097187301155844,152.1199951171875,-0.009472686720450318 12107,2020-06-04,161.13999938964844,161.3699951171875,156.0800018310547,156.7899932861328,1469900.0,0.01761915490113064,1.199582524395041,1.3509330603811853,82.98118326292587,69.67250135547931,-11.608066493052632,-21.5594930391527,-22.119214428334743,-8.960744547997876,12.621432922981635,5.2899932861328125,7.4141329591871,18.90499954223634,-2.8695682756182634,40.67956736009094,8.017715633309024,29.792283451163655,-19.786120656663797,98.3536456160203,20.369755827269145,10.887283908927303,6,-11.075004577636719,-21.53000259399414,-28.315004348754883,-17.074996948242188,2.69000244140625,3,-0.020106773646743625,-1.2499886467879493,158.35000610351562,-1.3761216328241006,152.9499969482422,1.0760262879629505,149.13999938964844,-0.020106773646743625 12108,2020-06-05,166.72000122070312,170.11000061035156,165.64999389648438,167.89999389648438,2061200.0,0.03462828504524085,-1.6867451052486442,-0.27126230347759595,85.8047591063259,72.70104505628186,-15.019186725895509,-26.05592704494586,-27.037858508792908,-14.816423509157744,13.416641060974765,8.970001220703125,9.794736728562526,22.94900131225586,-1.180387681517658,47.07839030602938,10.884306815369087,35.01369580914263,-22.163543866246016,85.07266231859616,2.555371191433835,12.064694496886762,6,-9.43499755859375,-22.740001678466797,-30.400005340576172,-22.654998779296875,2.839996337890625,4,-0.03898752370686065,1.199582524395041,161.13999938964844,-1.2499886467879493,158.35000610351562,-1.3761216328241006,152.9499969482422,-0.03898752370686065 12109,2020-06-08,168.80999755859375,170.41000366210938,166.80999755859375,167.0,1373000.0,0.012535966426271195,-2.287673141774198,-1.5339057569958103,82.84804642045908,74.93556633587816,-14.196984663476456,-27.02625819624214,-28.77029706040463,-17.155657513000477,14.535381304619586,3.69000244140625,11.451765425013235,23.448497772216797,-2.89374918102277,49.79074472545638,10.277374295597014,36.61962124883658,-19.65390241807563,92.11431527999001,10.761063212565972,13.171123476619789,6,-9.904998779296875,-24.679996490478516,-30.205001831054688,-24.7449951171875,3.5800018310546875,0,-0.059889821435738066,-1.6867451052486442,166.72000122070312,1.199582524395041,161.13999938964844,-1.2499886467879493,158.35000610351562,-0.059889821435738066 12110,2020-06-09,164.80999755859375,165.8699951171875,163.1300048828125,163.5399932861328,1977400.0,-0.023695279058407737,-1.6220239616263534,0.7016607654695667,79.06694803096579,75.93438808235516,-8.455627106373981,-21.786818176043795,-24.323540768377086,-13.418709932285026,15.028121914279735,5.67999267578125,12.675150413407323,17.952497863769537,-9.269485549821525,45.174481277360584,4.34150615697402,31.563489570565054,-11.403120713757374,63.5178900532616,-16.68529917523302,13.610991706795526,6,-5.904998779296875,-20.679996490478516,-24.880001068115234,-20.7449951171875,8.610000610351562,1,-0.0390145790366585,-2.287673141774198,168.80999755859375,-1.6867451052486442,166.72000122070312,1.199582524395041,161.13999938964844,-0.0390145790366585 12111,2020-06-10,161.0,165.08999633789062,160.9600067138672,164.4199981689453,1311700.0,-0.023117514805127137,-1.3600043596730245,-2.692902884742464,69.90416371728298,76.20829131737456,-3.8531236907047344,-16.3789974026449,-20.299144195030436,-9.937306580996704,15.143261338028182,4.1299896240234375,13.922811739502293,12.59500045776366,-14.118079585056535,39.308080500583856,-0.761539563646437,25.951540479173758,-4.19249779170903,34.33354878073453,-41.944196324712635,13.3565400214101,6,-2.095001220703125,-16.869998931884766,-21.542503356933594,-16.93499755859375,15.509994506835938,2,-0.02080749132618398,-1.6220239616263534,164.80999755859375,-2.287673141774198,168.80999755859375,-1.6867451052486442,166.72000122070312,-0.02080749132618398 12112,2020-06-11,151.08999633789062,156.8800048828125,150.69000244140625,155.22999572753906,1576200.0,-0.061552817777076885,-1.5060803652234616,1.2105267854354334,57.345636028511976,75.31854317279767,6.406033083835609,-4.7207982929687375,-10.186506021332349,-0.4285152176773863,14.228139810835119,10.30999755859375,14.175320518387622,1.4214969635009709,-23.093780415889228,25.93677434289117,-10.836141726194143,13.679135653196084,19.32000732421875,2.028366489472829,-69.34000783435724,12.257638689695103,6,7.81500244140625,-6.959995269775391,-11.632499694824219,-7.024993896484375,22.720001220703125,3,0.05294857498116001,-1.3600043596730245,161.0,-1.6220239616263534,164.80999755859375,-2.287673141774198,168.80999755859375,0.05294857498116001 12113,2020-06-12,154.97000122070312,157.27000427246094,150.52000427246094,156.4499969482422,1598000.0,0.0256800911831081,3.3269086872105365,0.3574869434134727,62.26349729664328,75.10129587519177,3.322178901735981,-6.727069831511983,-13.66986406933438,-4.633123135064466,12.677811222894908,6.75,13.631703820286418,3.8930019378662166,-18.208223446696593,25.994227322429026,-7.157610754415202,14.943614630147636,15.045602416992182,22.373037128186873,-48.71584160066261,11.050612692281407,6,5.2949981689453125,-10.84000015258789,-15.512504577636719,-13.720001220703125,20.67999267578125,4,0.05717235942802534,-1.5060803652234616,151.08999633789062,-1.3600043596730245,161.0,-1.6220239616263534,164.80999755859375,0.05717235942802534 12114,2020-06-15,155.47000122070312,155.61000061035156,148.1199951171875,148.3800048828125,1321200.0,0.0032264308966991617,1.032567287784679,-4.790551895497614,57.248637353462726,73.31456019019822,4.262795422799542,-5.172008848416937,-13.9433079382664,-5.435760217393749,11.05639252109722,7.4900054931640625,13.372753090529415,2.920001983642578,-15.81782533183241,21.657829299117566,-6.448911674094916,12.288915641380072,13.76577844238281,41.40848509022887,-27.263026228521205,9.368913657737497,6,3.7949981689453125,-11.34000015258789,-16.01250457763672,-15.925003051757812,20.020004272460938,0,0.09062839279127965,3.3269086872105365,154.97000122070312,-1.5060803652234616,151.08999633789062,-1.3600043596730245,161.0,0.09062839279127965 12115,2020-06-16,158.3000030517578,163.82000732421875,155.55999755859375,161.7100067138672,2105600.0,0.01820288035527362,1.1651387888968883,-0.48095986226191756,55.059403625852795,70.28025276027005,2.538444826306801,-6.740943217047629,-16.38475927796179,-8.569385576016344,11.214623859438902,8.350006103515625,13.41435319709467,4.730003356933594,-12.834231764231873,22.29423847809906,-4.052114203649154,13.512120917516341,9.668829538574215,59.98825693748843,-5.208301273208107,8.782117560582739,6,0.964996337890625,-14.170001983642578,-18.842506408691406,-20.540000915527344,18.42999267578125,1,0.08900818740530125,1.032567287784679,155.47000122070312,3.3269086872105365,154.97000122070312,-1.5060803652234616,151.08999633789062,0.08900818740530125 12116,2020-06-17,155.50999450683594,158.92999267578125,154.86000061035156,158.92999267578125,1131600.0,-0.017624816747537575,1.3801135932682826,1.0029309372734676,52.28553781349736,66.86962548811132,5.4571049737745625,-2.5572783022412864,-13.487545585819078,-6.071330460758702,11.42061044321054,4.0699920654296875,13.723291846693854,0.9719947814941463,-14.567108252870213,16.511097815858506,-6.797556735688033,8.741546298676326,11.267907835107422,47.07002320889168,-15.350782998481712,7.769551517182183,6,3.7550048828125,-11.379993438720703,-16.05249786376953,-18.50499725341797,19.840011596679688,2,0.11516947009680512,1.1651387888968883,158.3000030517578,1.032567287784679,155.47000122070312,3.3269086872105365,154.97000122070312,0.11516947009680512 12117,2020-06-18,154.8699951171875,156.8800048828125,153.61000061035156,154.5399932861328,883800.0,-0.004115487185746836,-1.986322749663817,-0.09649181512762511,52.69554937612774,63.19082440697819,5.715184712543589,-0.978223279384423,-12.723968211766362,-5.620754796096321,12.027785200536316,3.2700042724609375,13.240712250765284,-0.296004486083973,-14.7302560886651,14.138247116497155,-7.513130287374537,6.921121315206591,10.788432791270509,42.99359714495644,-16.97852224257319,7.217125801290566,6,4.3950042724609375,-10.739994049072266,-16.134994506835938,-17.86499786376953,21.1300048828125,3,0.1397300966741415,1.3801135932682826,155.50999450683594,1.1651387888968883,158.3000030517578,1.032567287784679,155.47000122070312,0.1397300966741415 12118,2020-06-19,154.8699951171875,158.86000061035156,153.5399932861328,158.75,2046200.0,0.0,1.5951216607492427,-11.75752531557775,55.965015670196756,60.20382099028237,4.310818469364364,-0.029927395805145807,-12.725182006985847,-5.807311394806362,12.916224127451898,5.32000732421875,11.736211736928084,-0.8990043640136776,-14.116184944594238,12.318176216566883,-7.507594654303944,5.7095859262765885,9.73612682379428,42.99359714495644,-18.77263437743987,6.608590290290278,6,2.125,-10.739994049072266,-18.944995880126953,-17.86499786376953,20.919998168945312,4,0.12229613894592473,-1.986322749663817,154.8699951171875,1.3801135932682826,155.50999450683594,1.1651387888968883,158.3000030517578,0.12229613894592473 12119,2020-06-22,154.55999755859375,154.72999572753906,151.75,153.0,1188500.0,-0.0020016631262833595,2.1368476846720954,-0.40206072046562846,51.807770158094435,57.17502344885222,2.6673842762185984,1.444962018996364,-12.387142650898397,-5.642539782334438,13.461772479202793,3.1199951171875,9.824588664189719,-1.9015014648437614,-13.092599026705471,9.289596097017949,-7.497050245774602,3.6940473160870795,9.056956772960376,23.280827286288588,-36.85749462595042,5.59554878093085,6,2.0449981689453125,-7.0099945068359375,-23.34499740600586,-17.55500030517578,25.69000244140625,0,0.13645184181563796,1.5951216607492427,154.8699951171875,-1.986322749663817,154.8699951171875,1.3801135932682826,155.50999450683594,0.13645184181563796 12120,2020-06-23,153.9600067138672,156.6199951171875,153.69000244140625,156.5399932861328,940400.0,-0.0038819284045285007,1.1386884077341175,-1.6538401345905551,44.475207825651125,54.349583905337575,1.7505378261190856,2.6477440635275116,-11.573688261439372,-5.207906906268221,13.822761111845166,2.92999267578125,6.947660603959548,-2.797992706298828,-13.34415364150422,7.7481682289065645,-8.071073173901539,2.4750877613038824,8.727130064824934,30.780069195916248,-23.83095541387881,5.273080467602698,6,2.0099945068359375,-3.5000076293945312,-22.745006561279297,-18.420005798339844,24.079986572265625,1,0.13984150325032219,2.1368476846720954,154.55999755859375,1.5951216607492427,154.8699951171875,-1.986322749663817,154.8699951171875,0.13984150325032219 12121,2020-06-24,150.49000549316406,152.6699981689453,149.1199951171875,151.88999938964844,1985600.0,-0.02253832858783955,1.398657635087068,0.54263611738683,36.822577417296316,52.06924405964694,3.992799912896828,6.210103294690498,-7.872306788280639,-1.8847234220234554,13.626655343782074,4.8400115966796875,4.245271650742637,-6.124494171142572,-16.939996525558115,4.69100818327297,-11.53224534835033,-0.7167429939348153,11.32310278583779,14.065807015592469,-33.56575771830574,5.407751177207769,6,5.4799957275390625,2.43499755859375,-19.720008850097656,-14.950004577636719,25.819992065429688,2,0.17436367384255913,1.1386884077341175,153.9600067138672,2.1368476846720954,154.55999755859375,1.5951216607492427,154.8699951171875,0.17436367384255913 12122,2020-06-25,154.4499969482422,154.85000610351562,148.2899932861328,149.22000122070312,1671100.0,0.026313983058881663,1.1757869139107704,-3.7357275204359675,34.18405981414878,48.949306561591996,0.6253045289885506,2.4787994279533336,-11.45922081102367,-5.965365369523852,13.294703784577377,6.5600128173828125,1.8962534078874853,-2.2290023803710994,-12.972911385178264,8.514906624436065,-7.600956882774682,3.142952122032483,6.541524541050791,58.27813995923293,14.747182005241804,5.3719545024035815,6,1.5200042724609375,-0.18999481201171875,-23.557498931884766,-18.909996032714844,23.169998168945312,3,0.13531893537218553,1.398657635087068,150.49000549316406,1.1386884077341175,153.9600067138672,2.1368476846720954,154.55999755859375,0.13531893537218553 12123,2020-06-26,149.0399932861328,153.8699951171875,148.19000244140625,153.17999267578125,2302800.0,-0.035027541398542916,1.0579667679311364,-0.791587528044977,26.52576111860583,45.535653646607905,5.705690466826468,8.059437564877783,-5.558517106564693,-0.8067342582478432,13.525325704675012,6.2599945068359375,0.17694984725500262,-7.485005950927729,-18.586410145611524,3.616398243756066,-13.035708048269612,-1.9343038535858454,11.179236620833848,10.082936930283745,-26.17471276055597,5.550702097341897,6,6.9650115966796875,5.545005798339844,-17.23749542236328,-16.844993591308594,29.07000732421875,4,0.1808910891595943,1.1757869139107704,154.4499969482422,1.398657635087068,150.49000549316406,1.1386884077341175,153.9600067138672,0.1808910891595943 12124,2020-06-29,153.7100067138672,153.9600067138672,150.32000732421875,150.85000610351562,1094100.0,0.031333961608336125,1.1666659097824261,-0.6908215053129342,37.026662923901185,43.532015790835494,0.8490543838724705,3.951971831007569,-9.947792379396049,-5.766107757734119,13.835936217692419,4.920013427734375,-0.10076849683960631,-3.043492889404291,-13.683410711677624,7.596424932869041,-8.363451800540957,2.276466021732375,5.783269105712719,65.48053461919966,31.321511649402083,5.31995891113666,6,-0.1500091552734375,0.8749923706054688,-21.552509307861328,-22.475006103515625,29.110000610351562,0,0.1436470340761078,1.0579667679311364,149.0399932861328,1.1757869139107704,154.4499969482422,1.398657635087068,150.49000549316406,0.1436470340761078 12125,2020-06-30,157.14999389648438,158.25,152.1199951171875,152.83999633789062,1836600.0,0.022379721764118843,-1.1321756114130435,1.5069918317478779,45.46096938096311,42.7737304094428,-3.0968875779856546,0.8883155380844414,-13.023884136366405,-9.48653245319025,13.99061744908397,6.1300048828125,-0.9665245998116916,0.18649444580077557,-10.302054398352908,10.67504328995446,-5.057779976276066,5.430768867877617,1.6608850809519993,89.06554303707614,52.659552750990436,5.244274422076836,6,-3.6249923706054688,0.28501129150390625,-24.014995574951172,-28.25499725341797,24.11000061035159,1,0.1469933630333562,1.1666659097824261,153.7100067138672,1.0579667679311364,149.0399932861328,1.1757869139107704,154.4499969482422,0.1469933630333562 12126,2020-07-01,156.85000610351562,160.17999267578125,155.33999633789062,159.64999389648438,1111100.0,-0.001908926532738886,1.5077796401125834,-0.6496495078949232,58.78050595930368,43.449836696462356,-2.8908314358697282,1.1279982709075966,-12.251533025284573,-9.449059906288483,13.72249732790708,4.839996337890625,-1.480961139670029,-0.03849334716795738,-10.506729513967144,10.42974281963123,-5.272611430567537,5.195624736231622,-8.730010986328125,72.22694508358616,30.172323525619333,5.23411808339959,7,-2.665008544921875,2.05499267578125,-22.425006866455078,-27.95500946044922,26.649993896484375,2,0.13509713967516546,-1.1321756114130435,157.14999389648438,1.1666659097824261,153.7100067138672,1.0579667679311364,149.0399932861328,0.13509713967516546 12127,2020-07-02,157.89999389648438,161.9199981689453,157.52000427246094,158.8699951171875,1044900.0,0.006694215824740279,-4.086755574372001,0.34643051771117167,54.88821411406274,43.33019207911413,-3.8731133947252943,-0.1867426841733959,-12.876529267406397,-10.770736608086168,13.254997571893146,5.0699920654296875,-2.0586908707319367,1.17349472045899,-9.116478299929383,11.463467740847364,-3.971491789735211,6.318481230653191,-9.53879882812501,70.72100856959644,25.09546238518655,5.1449865101941885,7,-2.8449935913085938,1.0050048828125,-21.83999252319336,-27.694992065429688,32.010009765625,3,0.11659280794005955,1.5077796401125834,156.85000610351562,-1.1321756114130435,157.14999389648438,1.1666659097824261,153.7100067138672,0.11659280794005955 12128,2020-07-06,160.22000122070312,161.58999633789062,158.41000366210938,161.1199951171875,947500.0,0.014692890524997004,2.4565206574560894,0.9278275916312726,57.47090796337505,43.9594296130342,-5.98365983247956,-3.1818151715499425,-14.764837880066239,-13.383953816184686,11.96839474824541,3.69000244140625,-2.232487215528664,3.8185020446777287,-5.5079607138075914,13.144964803163049,-0.8447293345649314,8.481733423920389,-11.316454028320322,85.34484232791428,37.56713856169097,4.663231379242659,7,-5.165000915527344,-1.31500244140625,-21.415002822875977,-28.980003356933594,33.0,0,0.10860063515113749,-4.086755574372001,157.89999389648438,1.5077796401125834,156.85000610351562,-1.1321756114130435,157.14999389648438,0.10860063515113749 12129,2020-07-07,158.6999969482422,160.5800018310547,157.64999389648438,158.3800048828125,1118600.0,-0.009486982030209368,-2.292117783206892,-0.3555491505883151,50.65615838713294,44.64620189764329,-4.262931315233061,-2.590898580148206,-12.870898564043387,-12.194043443388892,10.538181224741901,2.9300079345703125,-2.42024483846032,2.8039978027343864,-4.585475012481027,10.1934706179498,-0.8907386048733201,6.498734210342093,-9.275791716796874,67.14285491854456,20.045945703883923,3.6947364076077047,7,-3.6449966430664062,0.2050018310546875,-18.440000534057617,-27.459999084472656,33.610000610351534,1,0.12230626361284491,2.4565206574560894,160.22000122070312,-4.086755574372001,157.89999389648438,1.5077796401125834,156.85000610351562,0.12230626361284491 12130,2020-07-08,158.3800048828125,159.80999755859375,156.85000610351562,159.27000427246094,1042600.0,-0.0020163331542725205,2.0050888811432555,-2.7813170568880836,55.12319540481602,46.67960389625659,-3.63196776094901,-2.927414746793744,-12.207474380037468,-12.192272228259526,9.555481451880565,2.959991455078125,-2.804101306714898,2.8055053710937443,-3.4186266430702688,9.029637385257757,-0.3065606359882622,5.917571378175751,-8.455967933867186,46.200724908226995,-0.8624242684529051,3.112066007082009,7,-3.3250045776367188,0.8849945068359375,-16.88750648498535,-27.14000701904297,31.1199951171875,2,0.15431242384093702,-2.292117783206892,158.6999969482422,2.4565206574560894,160.22000122070312,-4.086755574372001,157.89999389648438,0.15431242384093702 12131,2020-07-09,157.64999389648438,159.7100067138672,156.10000610351562,157.82000732421875,1283400.0,-0.004609237049009285,-1.2079588617931705,0.19102645430075266,54.946621342774606,48.98655517721501,-1.9886295195875334,-2.594254832340937,-11.195395793177028,-11.74500628602101,8.797823475525009,3.6100006103515625,-2.929713993418943,2.242994689941412,-3.530349432004698,8.016338811887522,-0.6436773710316572,5.129666750914481,-7.246118498739065,26.632128971026614,-20.080542141170685,2.8866720609730607,7,-2.5949935913085938,1.6150054931640625,-15.489995956420898,-26.354995727539062,33.480010986328125,3,0.14976214097321372,2.0050888811432555,158.3800048828125,-2.292117783206892,158.6999969482422,2.4565206574560894,160.22000122070312,0.14976214097321372 12132,2020-07-10,159.08999633789062,159.44000244140625,157.0399932861328,158.27000427246094,982700.0,0.009134173784692834,2.1578979069417255,-4.823101777059774,57.14286452210098,52.388455555381135,-3.0186774173154447,-3.5881538231865875,-12.509380415340956,-13.433988789643308,9.365976309591382,2.4000091552734375,-2.5873225647945333,3.2829971313476562,-2.3375027577520484,8.903497020447361,0.4727471867977897,6.093247075897523,-8.225476029297312,54.46257837861875,6.978762048938684,2.810249944549857,7,-2.9699935913085938,0.1750030517578125,-15.517499923706055,-26.40999984741211,33.900009155273466,4,0.15343518903768816,-1.2079588617931705,157.64999389648438,2.0050888811432555,158.3800048828125,-2.292117783206892,158.6999969482422,0.15343518903768816 12133,2020-07-13,163.8300018310547,167.32000732421875,161.66000366210938,162.66000366210938,1829700.0,0.029794491182819405,-2.570982291130162,1.4268408418467036,63.644404037808755,55.345982345815315,-6.079405943057765,-8.042710746465275,-16.999924962345176,-18.376063979660103,10.299241474644111,8.230010986328125,-1.4167373221215769,7.580002593994152,0.934139373996544,14.22586581399176,4.257070983995362,10.902934203992942,-12.523262408047287,68.8947850850113,17.59145642335958,3.3229316099987996,7,-4.1100006103515625,-4.56500244140625,-18.99250602722168,-29.885005950927734,28.300003051757812,0,0.15918941304748935,2.1578979069417255,159.08999633789062,-1.2079588617931705,157.64999389648438,2.0050888811432555,158.3800048828125,0.15918941304748935 12134,2020-07-14,169.55999755859375,169.82000732421875,162.3000030517578,163.49000549316406,1651500.0,0.03497525278335756,1.2822431075082834,5.188035525646543,69.94884206837422,58.066857088861,-10.420462486958343,-13.34732008130203,-22.187258987896797,-24.291231789935466,11.67993042295048,7.5200042724609375,-0.20607296585933454,12.60549850463866,3.7034954919104166,21.507501517366904,8.154496998274539,17.056500011002782,-17.292462061513675,98.10488525880994,42.37941860070468,4.451001506364121,7,-6.9799957275390625,-10.294998168945312,-18.9274959564209,-28.154998779296875,22.43000793457034,1,0.13953765040562316,-2.570982291130162,163.8300018310547,2.1578979069417255,159.08999633789062,-1.2079588617931705,157.64999389648438,0.13953765040562316 12135,2020-07-15,172.38999938964844,174.0,169.8300018310547,170.69000244140625,1992300.0,0.0166902681752914,-1.4385967260510502,0.2800657611933545,78.47113723629387,60.25470500852657,-12.137741161509126,-15.881883925898393,-24.261276653919253,-27.477048063690916,12.387548853187024,4.44000244140625,2.0837252329328635,14.731000518798822,3.46451772995772,25.997483307639925,9.097759124378257,20.364241913219388,-18.71826614639727,91.00558011548947,28.770746094117328,5.6332413944205575,7,-7.339996337890625,-11.330001831054688,-20.872499465942383,-28.259998321533203,18.71000671386716,2,0.11555193595610302,1.2822431075082834,169.55999755859375,-2.570982291130162,163.8300018310547,2.1578979069417255,159.08999633789062,0.11555193595610302 12136,2020-07-16,173.4199981689453,175.27999877929688,170.89999389648438,171.9600067138672,1142400.0,0.005974817465883353,-1.4469184212769586,0.8588200446993565,76.69575270539671,62.677764852008124,-11.812293975113619,-16.339023519284694,-24.57898136671963,-28.77154729984119,13.269216193169653,4.3800048828125,3.675500383359008,14.865499114990229,1.6412213525395032,28.089776877440954,8.253360233764852,21.477637996215606,-17.715438250019247,89.80263130376443,25.949179764885677,6.612138881225368,7,-7.7299957275390625,-11.720001220703125,-21.902498245239258,-29.289997100830078,26.080001831054688,3,0.0927228808720757,-1.4385967260510502,172.38999938964844,1.2822431075082834,169.55999755859375,-2.570982291130162,163.8300018310547,0.0927228808720757 12137,2020-07-17,176.50999450683594,176.92999267578125,173.36000061035156,175.0,1140400.0,0.017817993141023836,2.0383029563207344,1.034248866035409,91.35803717062188,66.44300143059111,-13.393296813957534,-18.682544422897195,-26.808733482524588,-32.027572225456765,14.421719847363049,3.5699920654296875,4.758419081874763,16.873495483398443,1.5448363933025746,32.20215457349431,9.209165938350509,24.537825028446377,-18.45638192466538,97.24951885316177,25.495869182403354,7.6643295450479325,7,-9.9949951171875,-13.985000610351562,-24.992494583129883,-32.3799934387207,28.889999389648466,4,0.08282822973749715,-1.4469184212769586,173.4199981689453,-1.4385967260510502,172.38999938964844,1.2822431075082834,169.55999755859375,0.08282822973749715 12138,2020-07-20,173.80999755859375,176.1300048828125,172.6999969482422,175.8699951171875,1314500.0,-0.015296566949570822,1.6589032670152113,-1.3642417566871128,82.17030561073548,69.94457334432472,-9.569127183126795,-15.273960544642591,-23.386890737535225,-29.515300968864892,15.361512156252182,3.80999755859375,5.301984606420689,13.226498413085949,-3.1656005613432967,29.618597387515194,5.030448925871326,21.42254790030057,-13.11369176331769,78.67397587169675,5.873726749294391,8.196049487214621,7,-7.2949981689453125,-11.285003662109375,-22.292497634887695,-29.679996490478516,31.790008544921847,0,0.11035042980254639,2.0383029563207344,176.50999450683594,-1.4469184212769586,173.4199981689453,-1.4385967260510502,172.38999938964844,0.11035042980254639 12139,2020-07-21,175.64999389648438,176.80999755859375,173.3699951171875,174.9499969482422,1079300.0,0.010586251445463324,1.278144089248632,-0.3398047465260289,81.20784396901702,72.84286762923594,-9.780433316023249,-16.288031052970325,-24.501015384956588,-31.423577114062994,16.62612864595194,3.44000244140625,6.080238982136876,14.011994934082026,-3.428469884552186,31.452459752716237,5.29176252476492,22.73222734339913,-12.680971937937585,81.97182493203383,10.765166614051282,8.7202324093171,7,-9.134994506835938,-13.125,-23.45249366760254,-31.51999282836914,35.36000061035159,1,0.09382300916013842,1.6589032670152113,173.80999755859375,2.0383029563207344,176.50999450683594,-1.4469184212769586,173.4199981689453,0.09382300916013842 12140,2020-07-22,175.49000549316406,176.02999877929688,174.11000061035156,174.19000244140625,1246300.0,-0.0009108363727846625,-1.6301223832864773,1.8571553133514986,81.59323564599798,75.80360255181633,-7.753519729203049,-15.21231000221863,-23.534026435372823,-31.277447184955236,17.736874852717566,1.9199981689453125,6.659098154959935,12.77550659179687,-5.315235965279413,30.866249148873152,3.730135313258728,21.82087787033501,-10.56644763420445,76.11961071101416,4.833731500238017,9.04537127853814,7,-8.505012512207031,-12.930007934570312,-23.792505264282227,-31.360004425048828,34.339996337890625,2,0.09402244847865582,1.278144089248632,175.64999389648438,1.6589032670152113,173.80999755859375,2.0383029563207344,176.50999450683594,0.09402244847865582 12141,2020-07-23,176.72999572753906,178.39999389648438,175.41000366210938,175.6999969482422,943800.0,0.007065873813670187,-2.7143073773599213,0.7923048933647898,81.71103058286133,78.53339878078968,-6.707782314565918,-15.163091092419421,-23.7799373054807,-32.64302173026607,19.634073130347847,2.989990234375,7.752502403703858,12.70349731445313,-5.460232580661142,30.867227209567403,3.6216323668959944,21.785362262010267,-10.125536994224433,70.70177082357351,-0.6284801870336452,9.081864947557142,7,-6.6999969482421875,-13.43499755859375,-25.032495498657227,-32.59999465942383,33.16999816894534,3,0.08131053428038593,-1.6301223832864773,175.49000549316406,1.278144089248632,175.64999389648438,1.6589032670152113,173.80999755859375,0.08131053428038593 12142,2020-07-24,175.35000610351562,177.77000427246094,174.80999755859375,177.11000061035156,910800.0,-0.00780846295130877,-1.084503258597809,-1.7087345560131553,76.31307990094248,79.941029432249,-3.1053094035402182,-12.792943852830916,-21.265041639673484,-31.299877662838924,21.30865605276011,2.9600067138671875,8.80809440214523,10.278507232666016,-7.970051900431315,28.527066365763346,1.1542276661173503,19.40278679921468,-6.858261744093824,46.491413580329535,-22.113249667732063,9.12427956654866,7,-5.000007629394531,-12.055007934570312,-23.65250587463379,-31.22000503540039,34.7099914550781,4,0.1377245112967247,-2.7143073773599213,176.72999572753906,-1.6301223832864773,175.49000549316406,1.278144089248632,175.64999389648438,0.1377245112967247 12143,2020-07-27,176.0,176.69000244140625,172.91000366210938,174.69000244140625,887100.0,0.003706837033701893,1.81040546366256,-0.744319117761806,81.02587594498728,81.17181097409488,-2.0645540232414135,-11.931326773483704,-20.780770475336567,-32.06777784966829,22.912388973458537,3.779998779296875,10.078056900763926,9.58050079345702,-7.635635713526341,26.79663730044038,0.9724325399653537,18.188569046948686,-5.92293571464819,56.28418641881976,-11.988801165851328,8.608068253491675,7,-1.8850021362304688,-12.705001831054688,-24.302499771118164,-31.869998931884766,41.69000244140625,0,0.16704541986638866,-1.084503258597809,175.35000610351562,-2.7143073773599213,176.72999572753906,-1.6301223832864773,175.49000549316406,0.16704541986638866 12144,2020-07-28,175.7899932861328,177.13999938964844,174.64999389648438,174.89999389648438,850000.0,-0.001193219965154424,-2.582743289972007,0.6793901132180963,81.3467858432151,81.49132748597502,-0.9810554245613332,-10.52178542982702,-19.39008492139874,-31.91422701799945,24.611786914291002,2.4900054931640625,11.294322863748278,8.266494750976562,-8.338999657430776,24.8719891593839,-0.036252453227092474,16.569241955180217,-4.3812602629998025,52.45892070974341,-17.83746252674989,8.302747204203666,7,-1.1399993896484375,-12.4949951171875,-25.227495193481445,-31.659992218017578,41.32000732421878,1,0.16957741598443055,1.81040546366256,176.0,-1.084503258597809,175.35000610351562,-2.7143073773599213,176.72999572753906,0.16957741598443055 12145,2020-07-29,180.25,180.75999450683597,176.00999450683594,176.7100067138672,1886900.0,0.025371220684943463,1.0833414200767493,3.977523273955458,85.87306031538736,82.51102833152953,-4.703492637457089,-13.873780590240557,-22.976552703735592,-36.484684548870035,26.009989238566654,4.970001220703153,12.081180110879245,11.571501159667974,-5.208501591403376,28.351503910739325,3.1814997841323134,19.961502535203635,-7.722665237130769,93.50324711297509,16.953136883183987,8.390001375535675,7,-3.5200042724609375,-15.775001525878906,-28.172500610351562,-36.119998931884766,30.55999755859372,2,0.17065184192419403,-2.582743289972007,175.7899932861328,1.81040546366256,176.0,-1.084503258597809,175.35000610351562,0.17065184192419403 12146,2020-07-30,178.0399932861328,179.25,176.27999877929688,178.2100067138672,1235700.0,-0.012260786207307528,1.6400010850694444,-0.04802648310107458,79.36165534590006,81.17809701767156,-1.9771384485294732,-10.535012648247516,-19.84426068706935,-34.17492239088193,27.248221918577585,3.970001220703125,12.073352037695827,8.301995086669933,-8.002501539089678,24.606491712429545,0.14974677379012746,16.45424339954974,-4.030779769349579,65.35026250979165,-13.415703667236741,8.152248312879811,7,-1.30999755859375,-13.564994812011719,-24.824993133544922,-33.90999221801758,33.30000305175781,3,0.1785554355409984,1.0833414200767493,180.25,-2.582743289972007,175.7899932861328,1.81040546366256,176.0,0.1785554355409984 12147,2020-07-31,176.30999755859375,176.9199981689453,173.36000061035156,176.80999755859375,1409600.0,-0.009716893915844738,8.888865341414826,2.9409441751929637,71.32606132413703,79.97318098582728,-0.3112242845321589,-7.752545151368679,-17.391652545237747,-32.43389448284512,28.06370924829699,4.67999267578125,11.443318797501234,5.651499176025396,-9.90031788822327,21.203316240274063,-2.124409356098937,13.42740770814973,4.449996948242216,43.3120746729074,-35.18638588940287,7.775908532124328,7,0.5250015258789062,-11.834999084472656,-21.86249542236328,-32.179996490478516,33.93000793457034,4,0.190516685400824,1.6400010850694444,178.0399932861328,1.0833414200767493,180.25,-2.582743289972007,175.7899932861328,0.190516685400824 12148,2020-08-03,177.6199951171875,178.8699951171875,175.8300018310547,177.3800048828125,840600.0,0.007430080975177722,1.2189811102200838,-0.47998046875,66.22384993783449,78.30829276014033,-1.144270646764511,-8.107833880445753,-17.965035661395234,-33.57966955356301,29.018242823290386,3.0399932861328125,10.94908891875184,6.091497039794916,-8.939646355501111,21.122640435090943,-1.4240746578531116,13.607068737442944,2.991999511718774,57.56754081729418,-17.68865376017998,7.515571697648021,8,-0.7849960327148438,-13.144996643066406,-22.504993438720703,-33.489994049072266,37.90000915527341,0,0.18263710918358855,8.888865341414826,176.30999755859375,1.6400010850694444,178.0399932861328,1.0833414200767493,180.25,0.18263710918358855 12149,2020-08-04,178.11000061035156,178.8800048828125,176.6300048828125,176.9199981689453,672800.0,0.002758729347114075,-1.5423886618734806,4.95854526958291,62.71113106435963,76.2102811399583,-1.3953647498587145,-7.451156506366601,-17.629846072222904,-33.65360476026095,30.165176373417868,2.25,9.68617947592685,5.611002349853521,-8.404784712710097,19.62678941241714,-1.3968911814282876,12.61889588113533,2.3569541381836245,64.18924213243791,-8.699892075354953,7.007893531281803,8,-1.2750015258789062,-12.569999694824219,-22.814998626708984,-33.97999954223633,37.00000000000003,1,0.22222223174117683,1.2189811102200838,177.6199951171875,8.888865341414826,176.30999755859375,1.6400010850694444,178.0399932861328,0.22222223174117683 12150,2020-08-05,182.82000732421875,183.58999633789062,179.9499969482422,180.0,1366100.0,0.02644436975872666,-1.493138802086055,2.369749192183413,67.95266857100559,74.68157424975212,-5.538721768938387,-10.789481624675545,-21.678894605877872,-38.05276728216751,31.74038850322028,5.4799957275390625,9.177646545989063,9.099008941650396,-3.9628876829219735,22.160905566222766,2.5680606293642256,15.629957253936567,-9.460006713867188,92.4732225293206,20.82615525739746,6.53094831228618,8,-4.57000732421875,-14.965011596679688,-28.747509002685547,-38.690006256103516,33.13999938964844,2,0.18756149169889214,-1.5423886618734806,178.11000061035156,1.2189811102200838,177.6199951171875,8.888865341414826,176.30999755859375,0.18756149169889214 12151,2020-08-06,181.25999450683597,183.2400054931641,180.25,182.0,968100.0,-0.00853305302967311,-1.166674959503335,-0.26241261389952025,59.63489082380155,72.82844213006979,-3.6526700141423873,-7.768257376396235,-19.63425174614315,-35.88588707880879,33.545069623481105,2.990005493164091,8.597674832311071,6.358496093750034,-4.702103511451412,17.41909569895148,0.828196291149311,11.888795896350757,-7.69539398193362,77.22382400627681,8.451143942889757,5.5302998026007195,8,-3.009994506835966,-11.794998168945341,-25.779991149902372,-37.12999343872073,37.07000732421872,3,0.16302551002583932,-1.493138802086055,182.82000732421875,-1.5423886618734806,178.11000061035156,1.2189811102200838,177.6199951171875,0.16302551002583932 12152,2020-08-07,183.5,183.7100067138672,179.86000061035156,181.41000366210938,1254600.0,0.012357969552291737,2.067722011477483,-2.8242984102110493,70.02894060237837,71.60656042533546,-5.1573750972255255,-8.522726211513287,-21.347158629946136,-37.606179772913066,35.46820483656935,3.850006103515625,8.077064425179032,7.378001403808582,-1.510054685280977,16.266057492898142,2.9339733592638026,11.822029448353362,-9.734891558837887,97.33494183074373,28.583094218649478,4.44402804454478,8,-4.964996337890625,-13.594993591308594,-26.955001831054688,-39.369998931884766,32.27000427246091,4,0.15171660129640663,-1.166674959503335,181.25999450683597,-1.493138802086055,182.82000732421875,-1.5423886618734806,178.11000061035156,0.15171660129640663 12153,2020-08-10,189.91000366210938,191.3500061035156,184.3999938964844,185.0,2631100.0,0.03493190006599112,-1.2749571706132994,2.3492881652916697,74.7913854721098,70.87818260632375,-10.489864745975268,-13.574682690661234,-27.111183535203565,-43.25433119136133,36.70479786762041,7.850006103515597,7.619649413620039,12.484004974365234,3.5368396555374773,21.43117029319299,8.010422314951342,16.957587633779127,-15.747099290039046,90.21737552996318,22.181968887096232,4.473582659413882,8,-7.555000305175781,-16.18499755859375,-32.93000411987305,-45.78000259399414,25.48999023437503,0,0.10705071580761039,2.067722011477483,183.5,-1.166674959503335,181.25999450683597,-1.493138802086055,182.82000732421875,0.10705071580761039 12154,2020-08-11,193.22000122070312,195.8500061035156,192.2100067138672,192.3000030517578,1909900.0,0.017429295428180502,-5.618235791868333,0.18737219608306244,77.7812366258539,69.97909108526449,-12.368036092488495,-15.833014955352468,-29.627352326381185,-45.86251559114655,37.85140962084541,5.940002441406222,7.613569114731064,14.611002349853521,3.950374857861476,25.271629841845566,9.280688603857499,19.941316095849544,-18.025870744746072,83.55219525135973,15.856161076463593,5.3303137459960235,8,-8.614997863769531,-17.2449951171875,-36.2400016784668,-49.09000015258789,26.720001220703125,1,0.11541249824486788,-1.2749571706132994,189.91000366210938,2.067722011477483,183.5,-1.166674959503335,181.25999450683597,0.11541249824486788 12155,2020-08-12,192.30999755859372,192.82000732421875,189.58999633789062,191.2899932861328,1629000.0,-0.004709676308665145,2.1666404876771757,1.1087025027780695,74.66748871416083,69.45751701507123,-10.691771778363972,-14.07581139958964,-28.04055359006054,-44.12064914475971,38.35606213442864,3.6300048828125,7.4581949399869245,12.704998779296858,0.8370078428043541,24.57298971578936,6.771003311050606,18.63899424754311,-15.463397032431999,77.86111739339125,10.109673691688158,5.933995468246252,8,-7.704994201660128,-16.334991455078097,-35.32999801635739,-48.17999649047849,29.660003662109403,2,0.11855859467114338,-5.618235791868333,193.22000122070312,-1.2749571706132994,189.91000366210938,2.067722011477483,183.5,0.11855859467114338 12156,2020-08-13,189.5,191.1699981689453,188.4499969482422,188.5500030517578,1324700.0,-0.014611812148443093,-3.7303992463545055,0.9313656559008143,71.43286372129104,69.46938394808835,-6.800347776637807,-10.539751617362754,-24.746544395165984,-40.479019402156496,38.65070761049294,3.860000610351534,7.295955466988971,9.091001129150385,-3.1844535052817378,21.366455763582508,2.953273811934338,15.228728446366432,-11.133127027649977,60.287655271723835,-9.733627679450066,6.137727317216055,8,-3.6599960327148438,-13.524993896484375,-32.34000015258789,-45.369998931884766,24.710006713867188,3,0.1396306422895366,2.1666404876771757,192.30999755859372,-5.618235791868333,193.22000122070312,-1.2749571706132994,189.91000366210938,0.1396306422895366 12157,2020-08-14,191.1300048828125,193.2100067138672,188.42999267578125,189.22000122070312,900600.0,0.008601608880276945,-1.739246771189479,2.0105366292423583,72.25651965458358,70.1396805832827,-6.824754191920761,-11.613745601818295,-25.953561154511902,-41.49658294206307,38.866062831955496,4.7800140380859375,6.546314025982781,9.990005493164062,-3.0266861028134997,23.006697089141625,3.4816596951752956,16.49835129115283,-11.364481259969239,58.77732586342004,-12.445350600259012,6.50834579798878,8,-4.8899993896484375,-14.685005187988281,-33.97000503540039,-47.000003814697266,26.449996948242188,4,0.14231149611971872,-3.7303992463545055,189.5,2.1666404876771757,192.30999755859372,-5.618235791868333,193.22000122070312,0.14231149611971872 12158,2020-08-17,192.9900054931641,194.2400054931641,191.1999969482422,193.25,1025900.0,0.009731599240485611,1.714286687420342,-0.1361225174556868,74.13017734252519,71.40846350307886,-7.0126980846634694,-12.609656496705014,-27.54012683176066,-42.76686705925269,39.282311387023746,3.110000610351591,6.259536598348433,10.891005706787126,-2.6667678884944905,24.448779302068743,4.112118909146318,17.669892504427935,-11.937723271867043,61.455587133286514,-11.63906347569457,6.77888679764081,8,-5.135002136230497,-14.235000610351591,-35.29750442504886,-48.86000442504886,21.55999755859372,0,0.11803719431524495,-1.739246771189479,191.1300048828125,-3.7303992463545055,189.5,2.1666404876771757,192.30999755859372,0.11803719431524495 12159,2020-08-18,192.1300048828125,194.82000732421875,191.8999938964844,193.80999755859372,1120900.0,-0.0044561924756360005,-1.7289658319548689,6.461646810259415,68.53931085982505,71.47364597961436,-4.419584088204346,-11.016534341716351,-26.47842407158757,-41.48541552929635,39.66720686556178,2.9200134277343466,6.549452487643691,9.20700454711914,-4.6991823854032475,23.11319147964153,2.2539110808579323,16.16009801338035,-9.893904750937963,57.9030316923606,-12.089159783786698,6.9530934662611985,8,-4.275001525878906,-13.055000305175781,-32.63750457763672,-48.000003814697266,24.38999938964841,1,0.12111585084206489,1.714286687420342,192.9900054931641,-1.739246771189479,191.1300048828125,-3.7303992463545055,189.5,0.12111585084206489 12160,2020-08-19,191.9900054931641,194.6000061035156,191.94000244140625,193.0,1512700.0,-0.0007286700988416994,-3.7927967557907247,0.6011898274296027,73.27326899225918,72.98902133166521,-3.1760202199442347,-10.094569479922399,-26.00523899147288,-40.856951472992904,40.07290257402798,2.6600036621093466,7.102295489190965,8.242005157470743,-5.7648603505371625,22.24887066547865,1.2385724034668044,15.245437911474681,-8.664792883558277,55.71212294878451,-14.253090919611509,7.00343275400395,8,-4.135002136230497,-9.150001525878935,-31.06750488281253,-47.86000442504886,27.25999450683591,2,0.14558047892361414,-1.7289658319548689,192.1300048828125,1.714286687420342,192.9900054931641,-1.739246771189479,191.1300048828125,0.14558047892361414 12161,2020-08-20,191.1000061035156,192.0500030517578,189.3800048828125,190.2100067138672,1558700.0,-0.004635654795479338,-1.0941137047697123,-0.8811923071112353,75.38618361020512,73.58427055475707,-0.8307945421873626,-8.509070575264815,-24.662699814175596,-39.57642260216798,39.96463474306452,2.6699981689453125,7.840999524064813,6.633505249023415,-7.331775585034364,20.598786083081194,-0.34913516800548905,13.616145666052319,-6.77281001439701,41.78415190937354,-30.24910338743741,6.982640417028897,8,-0.9750061035155966,-7.725006103515597,-28.045005798339815,-45.17500686645505,30.799987792968807,3,0.161538430828023,-3.7927967557907247,191.9900054931641,-1.7289658319548689,192.1300048828125,1.714286687420342,192.9900054931641,0.161538430828023 12162,2020-08-21,199.5,202.9499969482422,196.0,196.75999450683597,6446300.0,0.04395601061328214,-2.2629135728178293,3.0786599687966785,80.20428728626335,74.18570408966302,-7.512532838631643,-15.818040408970575,-32.18373695378551,-47.48405771044406,40.39731831923933,11.849990844726591,8.295980155246724,13.825999450683582,-0.9717428126012067,28.62374171396837,6.427128319041202,21.224870582325963,-14.250979109729656,74.57627880983625,0.6837460356349538,7.398871131642393,8,-3.8100051879882812,-11.675003051757812,-35.80500030517578,-52.935001373291016,20.67999267578125,4,0.07373436949306855,-1.0941137047697123,191.1000061035156,-3.7927967557907247,191.9900054931641,-1.7289658319548689,192.1300048828125,0.07373436949306855 12163,2020-08-24,205.3999938964844,206.47999572753903,202.66000366210938,204.3699951171875,3177900.0,0.029573904243029636,1.3949775184157907,0.37591120961860097,82.7768197004323,74.74076887572728,-12.275054031439396,-20.451064377515394,-37.243176755847884,-52.78069353290246,41.45237356481382,6.979995727539034,9.41248424953642,18.25599365234379,1.7608069140121927,34.75118039067539,10.008400283177991,26.50358702150959,-18.38087540041687,93.68419643693731,17.797392114218013,8.247593369165806,8,-7.944999694824247,-15.809997558593778,-40.879997253418,-58.00999832153323,16.230010986328097,0,0.05929896931111234,-2.2629135728178293,199.5,-1.0941137047697123,191.1000061035156,-3.7927967557907247,191.9900054931641,0.05929896931111234 12164,2020-08-25,205.6000061035156,209.3999938964844,205.3500061035156,206.0,2706800.0,0.000973769293936666,-8.000033908649655,-0.38834404906522973,80.68424440682725,75.40929728602356,-11.772264184105154,-19.292409228871804,-36.5990992651262,-52.46123172075272,42.577961835063626,4.049987792968807,10.194682362187336,16.965505218505825,-0.5646910835698691,34.49570152058152,8.200407067467978,25.730603369543672,-16.245582339671472,81.01903157702161,6.931621471195754,8.765098151037845,8,-6.685012817382784,-14.445007324218722,-41.08000946044919,-58.210010528564425,13.439987182617216,1,0.04353111226920903,1.3949775184157907,205.3999938964844,-2.2629135728178293,199.5,-1.0941137047697123,191.1000061035156,0.04353111226920903 12165,2020-08-26,211.00999450683597,212.2899932861328,204.75999450683597,206.58999633789062,2039900.0,0.026313172386758232,1.1575940941017449,-11.050164034484675,86.30705286013823,77.06198496811768,-15.925431621108743,-23.483806002589887,-41.175963507479395,-57.25338027959222,43.37288362189648,7.529998779296847,10.445670890008131,20.837493896484403,1.1410290094153197,40.53395878355349,10.989261452949876,30.68572634001893,-18.849190924422203,94.41292262238187,19.86623310092085,9.848232443534542,8,-10.650001525878935,-18.409996032714872,-46.48999786376956,-63.619998931884794,13.779998779296847,2,0.026112553476448808,-8.000033908649655,205.6000061035156,1.3949775184157907,205.3999938964844,-2.2629135728178293,199.5,0.026112553476448808 12166,2020-08-27,209.8300018310547,212.4499969482422,208.82000732421875,211.16000366210938,1875400.0,-0.0055921174659954165,-1.1671639071716504,-0.3009055162961844,82.98673199923061,78.25423078418957,-12.916684410195899,-20.870092640715143,-39.06943699795437,-55.58339512185489,44.214496976336676,3.6299896240234375,10.265278995174725,18.06800079345703,-2.6122992709508424,38.748300857864905,7.727850761253109,28.408150825660954,-14.448527896045874,84.07297505628128,11.896249555637809,10.340150032203933,8,-8.915000915527344,-17.150001525878906,-45.0575065612793,-62.440006256103516,17.1300048828125,3,0.044893476084177264,1.1575940941017449,211.00999450683597,-8.000033908649655,205.6000061035156,1.3949775184157907,205.3999938964844,0.044893476084177264 12167,2020-08-28,209.8999938964844,210.8000030517578,208.75,210.3300018310547,1261400.0,0.00033356557603259063,1.9926825193517848,0.3233137914022938,79.77361341283472,78.88127923644619,-11.224533361359136,-19.28324050572104,-38.172346545368754,-55.14731524402177,45.896612739844855,2.0500030517578125,10.339419525874405,16.458493041992227,-4.393180281325215,37.31016636530967,6.0326563803335205,26.884329703650934,-11.446185819093586,73.95296424391042,3.8906171217836487,10.425836661658721,8,-8.98499298095706,-17.219993591308622,-43.23749542236331,-61.77499771118167,16.220001220703097,4,0.05717008265335166,-1.1671639071716504,209.8300018310547,1.1575940941017449,211.00999450683597,-8.000033908649655,205.6000061035156,0.05717008265335166 12168,2020-08-31,210.05999755859372,211.42999267578125,207.7700042724609,210.0,1944500.0,0.0007622852156357052,1.6142888283378949,-0.13952663141827462,77.6791679791973,79.89681891637643,-9.73193542214321,-17.800975548765365,-37.343469286370095,-54.85824899578378,47.29758888135166,3.659988403320341,10.799877681040414,14.996496582031227,-5.719630026076203,35.71262319013866,4.638433277977498,25.354559886084957,-9.08687548444965,68.92069400680941,0.5413938672397478,10.35806330405372,8,-9.144996643066378,-17.37999725341794,-43.23749923706052,-61.93500137329099,20.51000976562503,0,0.04817668873086922,1.9926825193517848,209.8999938964844,-1.1671639071716504,209.8300018310547,1.1575940941017449,211.00999450683597,0.04817668873086922 12169,2020-09-01,217.69000244140625,217.72000122070312,208.2700042724609,208.5200042724609,1873400.0,0.03632297901309944,1.0476709257939842,152.83952187189382,84.1680340968756,81.10734837244493,-14.92442859424034,-23.519569715223383,-43.8655496654645,-61.97397025573872,48.931963026094195,9.449996948242216,11.375561630554017,20.64750137329102,-0.798678997846821,42.093681744428864,9.924411187722086,31.370591558859957,-14.651042889924526,99.76852805743707,31.24241200167552,10.723090185568928,9,-14.139999389648438,-22.150001525878906,-48.98500442504883,-69.56500625610352,16.55000305175784,1,0.018099142804992807,1.6142888283378949,210.05999755859372,1.9926825193517848,209.8999938964844,-1.1671639071716504,209.8300018310547,0.018099142804992807 12170,2020-09-02,217.1100006103516,219.7100067138672,215.6699981689453,218.2400054931641,1983000.0,-0.0026643475793555194,-1.0149619482495909,-0.1232284742039882,89.54455712125856,82.6805009847842,-11.62938395351739,-21.3326680164935,-42.142177541927396,-60.78283188909515,50.081798040230254,4.040008544921875,11.787895564895734,18.352999877929705,-3.777444154209803,40.48344391006921,7.287777861859951,29.41822189399946,-11.134832725025575,78.2244089456872,8.298605016679844,11.06522201606975,9,-9.254997253417997,-20.574996948242216,-48.13750457763675,-68.98500442504886,17.69999694824213,2,0.008889469256853744,1.0476709257939842,217.69000244140625,1.6142888283378949,210.05999755859372,1.9926825193517848,209.8999938964844,0.008889469256853744 12171,2020-09-03,210.80999755859372,218.72999572753903,209.07000732421875,217.2700042724609,1975200.0,-0.029017562682727482,1.0597012982998897,5.716795398077131,74.8610401115841,82.08680685426428,-2.502679970769691,-13.391956365540551,-34.63657133942567,-53.87545702421167,50.70507100602936,9.659988403320284,12.561316942140536,10.575496673583956,-10.55972211874888,31.710715465916792,0.00788727741752382,21.143106069750388,-2.5399932861328125,25.460575079872143,-43.980369392480384,10.567609396166423,9,0.37500762939455967,-14.274993896484347,-40.20750045776364,-58.08499908447263,25.710006713867188,3,0.0663156201766637,-1.0149619482495909,217.1100006103516,1.0476709257939842,217.69000244140625,1.6142888283378949,210.05999755859372,0.0663156201766637 12172,2020-09-04,211.33999633789062,214.0,208.17999267578125,213.19000244140625,1662300.0,0.0025141064723441797,2.354469900180291,0.28637835616244217,73.98692570582382,81.11015196597447,-1.314820520916328,-12.36317855572176,-34.05761330263317,-53.74380843838611,51.23013595072656,5.82000732421875,13.362708657890437,9.713495635986334,-10.424701838505968,29.851693110478635,-0.35560310125981687,19.782594373232484,8.370010375976562,29.899424920127966,-38.87646822496448,10.069098737246156,9,0.8950042724609375,-14.80499267578125,-40.73749923706055,-55.70500183105469,25.8800048828125,4,0.07390939077619407,1.0597012982998897,210.80999755859372,-1.0149619482495909,217.1100006103516,1.0476709257939842,217.69000244140625,0.07390939077619407 12173,2020-09-08,210.2400054931641,213.2400054931641,207.97000122070312,209.8600006103516,1918500.0,-0.005204839896788216,-1.5336536698088776,-0.2054073670840138,73.52560715074333,80.31474782640959,0.6078481734398906,-10.18416996329384,-31.66417607308577,-51.896265520009024,50.92628864719785,5.270004272460966,14.301091756117046,7.597004699707071,-12.098567612822194,27.292577012236336,-2.2507814565575757,17.444790855971718,9.23940093994139,19.33563211518715,-48.71646465915278,9.847786156264632,9,1.9949951171874716,-12.470001220703153,-39.585006713867216,-52.140007019043,28.229995727539034,1,0.07553267317879575,2.354469900180291,211.33999633789062,1.0597012982998897,210.80999755859372,-1.0149619482495909,217.1100006103516,0.07553267317879575 12174,2020-09-09,215.5200042724609,217.3000030517578,210.8600006103516,210.8600006103516,1569200.0,0.02511414878872098,-1.7639473735912041,12.26300995823949,76.96540523072842,79.27678697869739,-3.483327172976743,-14.448637645937055,-35.71325788235137,-56.52630058559254,50.35445274781324,7.059997558593722,14.422334362201696,11.762003326415993,-8.210392056135447,31.734398708967433,1.775805635140273,21.748201017691713,3.499025952148486,64.31004701108513,-5.0839130973870255,9.986197691275718,9,-1.7799987792968466,-17.349998474121065,-44.865005493164034,-56.08500671386716,22.720001220703182,2,0.06983111893748672,-1.5336536698088776,210.2400054931641,2.354469900180291,211.33999633789062,1.0597012982998897,210.80999755859372,0.06983111893748672 12175,2020-09-10,215.1100006103516,218.22999572753903,213.6100006103516,215.9199981689453,1840300.0,-0.0019023926038485017,-1.425195841276459,-0.17381908198481583,77.82156013150507,78.70287899339455,-2.716215185370146,-12.90455773454218,-34.162620722537724,-55.44359685007831,50.501000307345365,4.619995117187443,13.813321518456377,10.211999511718773,-9.611313983238233,30.03531300667578,0.30034276424026984,20.123656259197276,3.4670684541015646,66.35690552734361,-6.259782323769244,9.911656747478506,9,-1.3699951171875284,-15.324996948242216,-43.92250061035159,-55.35000610351565,24.94999694824213,3,0.08893126692637798,-1.7639473735912041,215.5200042724609,-1.5336536698088776,210.2400054931641,2.354469900180291,211.33999633789062,0.08893126692637798 12176,2020-09-11,215.9600067138672,218.50999450683597,213.0,214.1300048828125,1902400.0,0.003951495054175913,-1.6943662024376824,-2.259268329440212,73.11799290294682,77.963365603407,-2.911401190098985,-12.301301006196411,-33.828927808559,-55.55739710258524,50.904105897893935,5.509994506835966,13.521549908597734,9.739005279541004,-9.272574475688913,28.75058503477092,0.23321540192605994,19.24479515715595,-7.9900054931640625,75.80655201817137,3.295729782223404,9.505789877614957,9,-2.220001220703125,-16.175003051757812,-42.907508850097656,-54.785011291503906,22.209991455078125,4,0.08728463724166091,-1.425195841276459,215.1100006103516,-1.7639473735912041,215.5200042724609,-1.5336536698088776,210.2400054931641,0.08728463724166091 12177,2020-09-14,218.3300018310547,219.1199951171875,216.6999969482422,217.8999938964844,1249300.0,0.010974231540600066,1.4079649578294502,0.2349767783141818,70.15904448649428,77.12779632644,-4.425203113468314,-13.20614437933105,-34.99712847202176,-57.204260371507644,51.14096098164611,3.1599884033203125,12.462388473577192,10.749000549316406,-7.59702156213541,29.095022660768223,1.5759894935904981,19.922011605042314,-10.1492007446289,92.91485454192131,22.12881484169351,9.173011055725913,9,-4.489997863769531,-18.544998168945312,-44.472503662109375,-54.30500030517578,20.539993286132812,0,0.08331425955596239,-1.6943662024376824,215.9600067138672,-1.425195841276459,215.1100006103516,-1.7639473735912041,215.5200042724609,0.08331425955596239 12178,2020-09-15,215.7700042724609,220.9600067138672,215.19000244140625,219.80999755859372,1740200.0,-0.011725358572454603,-1.2192337149011208,-9.395159859480412,64.769103746095,74.9723596207977,-1.0840633934319897,-9.330397003676211,-31.31509766984186,-53.943046184612314,51.35166621169489,5.7700042724609375,11.630935900941608,7.050003051757784,-10.282380386866208,24.382386490381776,-1.616188667554212,15.71619477106978,-7.1516354248046525,48.61386826687412,-20.015327772006387,8.666191719312,9,-1.3050003051757528,-13.090003967285128,-41.54999923706052,-50.21500396728513,20.629989624023494,1,0.09941139418598932,1.4079649578294502,218.3300018310547,-1.6943662024376824,215.9600067138672,-1.425195841276459,215.1100006103516,0.09941139418598932 12179,2020-09-16,215.3999938964844,218.9199981689453,214.8600006103516,217.16000366210938,1572700.0,-0.001714836949761045,-1.8591568970890433,0.4356467055690825,57.46852582650048,71.40835614360236,-1.1991557855848214,-7.5128597125358,-29.75521793051408,-52.89112201719158,51.481704792090135,4.059997558593722,11.182152309428488,5.51649322509769,-10.17309033667658,21.20607678687196,-2.328298555789445,13.361285005984826,-6.041126776855492,30.150651660925814,-33.76229527329923,7.844791780887138,9,-0.9349899291992472,-10.704994201660185,-37.359989166259794,-46.0249938964844,21.480010986328097,2,0.10710310110456911,-1.2192337149011208,215.7700042724609,1.4079649578294502,218.3300018310547,-1.6943662024376824,215.9600067138672,0.10710310110456911 12180,2020-09-17,219.94000244140625,221.6000061035156,212.00999450683597,213.8000030517578,2094000.0,0.02107710619111547,1.0274851565637748,-3.4886166597309485,65.43510824416856,70.3610303805562,-5.917835919142647,-10.38395219352725,-33.01775340848445,-56.73297864140824,51.34329488573244,9.59001159667963,11.051388426046088,8.659001922607416,-5.1911004544491846,22.509104299664017,1.7339507340791158,15.584053111135717,-9.885066946123032,82.69028514330375,20.44643138019326,6.925051188528301,9,-5.154998779296875,-14.925003051757812,-39.64999771118164,-48.31500244140625,19.589996337890625,3,0.0832045232728098,-1.8591568970890433,215.3999938964844,-1.2192337149011208,215.7700042724609,1.4079649578294502,218.3300018310547,0.0832045232728098 12181,2020-09-18,221.97000122070312,225.3800048828125,219.4499969482422,219.47000122070312,3063600.0,0.00922978429009369,-3.669281878146364,0.40716616425317664,67.38691973996337,69.62769638434948,-6.926729329525898,-10.522144719317794,-33.69681759378767,-58.07563228631071,52.11446949386108,5.9300079345703125,9.863690015506961,9.145500946044933,-1.8137990296773694,20.104800921767236,3.665850958183796,14.62515093390607,-10.991460076761314,74.49513077239993,13.165129427492786,5.479649987861149,9,-5.2949981689453125,-15.06500244140625,-41.679996490478516,-50.345001220703125,12.279998779296875,4,0.08149748271571089,1.0274851565637748,219.94000244140625,-1.8591568970890433,215.3999938964844,-1.2192337149011208,215.7700042724609,0.08149748271571089 12182,2020-09-21,214.2100067138672,217.4499969482422,210.17999267578125,216.25,2134000.0,-0.03495965429634895,2.2747861529526188,-0.815997314453125,54.904287282050255,67.55866084338358,1.4339885039468072,-1.6902695376094812,-24.694629647361097,-49.75489671137356,51.091518090619935,11.790008544921875,8.33002854686734,0.6500061035156364,-8.341953128545555,9.641965335576828,-3.845973512514945,5.145985719546218,11.169998168945312,26.513228957946005,-32.458019559788575,4.495979616030591,9,3.5699920654296875,-7.3050079345703125,-33.3025016784668,-42.225006103515625,14.299987792968778,0,0.11185281127918034,-3.669281878146364,221.97000122070312,1.0274851565637748,219.94000244140625,-1.8591568970890433,215.3999938964844,0.11185281127918034 12183,2020-09-22,217.5800018310547,219.05999755859372,214.52999877929688,215.08999633789062,1622400.0,0.01573220209870496,-1.509694190248732,-1.220594945135497,49.85545256040855,64.5464438800147,-0.8776261005415051,-4.322604702196315,-26.910468272562525,-52.50628852935063,49.81377396634462,4.849990844726534,7.807680283161517,3.4110008239746037,-4.876210528811242,11.69821217676045,-0.7326048524183193,7.554606500367527,7.8000030517578125,48.68423166035569,-4.9146676163747784,4.143605676392917,9,0.1999969482421875,-10.199996948242188,-36.23749923706055,-45.595001220703125,5.7899932861328125,1,0.09784903532937705,2.2747861529526188,214.2100067138672,-3.669281878146364,221.97000122070312,1.0274851565637748,219.94000244140625,0.09784903532937705 12184,2020-09-23,214.5500030517578,220.6699981689453,214.3800048828125,217.5800018310547,1683500.0,-0.013925906580557812,-2.732939109646104,-1.2168642951251647,46.83950918692125,61.10399377506094,2.2353824362379555,-0.6194762623969723,-22.922448795335583,-48.75933132929893,48.33127643225986,6.2899932861328125,7.264438764089647,-0.066497802734375,-7.305751306839738,7.172755701370988,-3.6861245547870567,3.5531289493183067,10.526001586914049,28.750045174010285,-20.83608805563927,3.619626752052686,9,3.2299957275390625,-7.1699981689453125,-31.244998931884766,-42.56500244140625,13.470001220703097,2,0.10184101856878325,-1.509694190248732,217.5800018310547,2.2747861529526188,214.2100067138672,-3.669281878146364,221.97000122070312,0.10184101856878325 12185,2020-09-24,216.5200042724609,219.3800048828125,211.3800048828125,213.6999969482422,1025900.0,0.009182014414736983,-1.1447745746556541,-0.9306958614924318,57.89329140576194,59.41236027537374,0.5435879265480423,-2.272002791582935,-23.983018796086725,-49.90981243396959,46.36534390559448,8.0,6.881979615460665,1.628002929687483,-5.450960501791144,8.70696636116611,-1.9114787860518163,5.167484645426782,8.258080126953132,41.710569112220085,-10.475890098991577,3.539481715739307,9,1.259994506835966,-9.139999389648409,-33.05500030517575,-44.53500366210935,9.389999389648466,3,0.09403288476168381,-2.732939109646104,214.5500030517578,-1.509694190248732,217.5800018310547,2.2747861529526188,214.2100067138672,0.09403288476168381 12186,2020-09-25,219.25,220.92999267578125,214.8300018310547,214.9499969482422,1225400.0,0.012608515027109357,-1.687224610379353,1.5248198168950222,60.307538009779684,58.31774844462768,-1.8669765815448045,-4.490311908507749,-25.786315032499743,-51.83138058566101,44.359115536989194,6.0999908447265625,5.834093078960933,3.886998748779291,-3.0254184606932313,10.799415958251814,0.43079014404304417,7.343207353515538,5.2361225649413825,84.37216115552324,28.1534404380849,3.4562086047362595,9,-1.470001220703125,-11.8699951171875,-33.902496337890625,-47.26499938964844,12.449996948242188,4,0.09249714380523089,-1.1447745746556541,216.5200042724609,-2.732939109646104,214.5500030517578,-1.509694190248732,217.5800018310547,0.09249714380523089 12187,2020-09-28,221.8999938964844,224.3600006103516,221.5,222.05999755859372,1191500.0,0.01208663122683884,-4.958387640270905,-0.03721012757046992,64.60419456180102,58.299425201928344,-4.422371665819355,-6.529997213325913,-27.5593247993649,-53.601109390926325,42.425669931804066,5.110000610351591,4.829951130132315,5.9369926452637,-1.0615034932827712,12.935488783810172,2.437744575990479,9.436240714536922,-11.720001220703153,81.04770783053573,19.330590062167154,3.4992480692732335,9,-4.119995117187528,-11.209991455078153,-35.1499938964844,-49.91499328613284,18.060012817382784,0,0.05565572980266431,-1.687224610379353,219.25,-1.1447745746556541,216.5200042724609,-2.732939109646104,214.5500030517578,0.05565572980266431 12188,2020-09-29,220.17999267578125,222.38999938964844,218.07000732421875,221.6499938964844,892800.0,-0.007751245011324959,1.9287960606624874,9.187297348849523,56.40812475948318,58.18160286114864,-2.247362082258462,-4.229823104162506,-24.87720221194877,-51.063700964720596,40.43771190873764,4.3199920654296875,4.17589814366309,3.7109916687011832,-2.9454947282691535,10.36747806567152,0.3827484702160291,7.039234867186337,-9.7163998413086,67.79653844028776,6.142725335205114,3.3282431984851635,9,-2.399993896484375,-6.1599884033203125,-28.422496795654297,-44.644996643066406,13.120010375976562,1,0.03783269192546834,-4.958387640270905,221.8999938964844,-1.687224610379353,219.25,-1.1447745746556541,216.5200042724609,0.03783269192546834 12189,2020-09-30,221.6300048828125,226.05999755859372,220.2400054931641,221.3800048828125,1883900.0,0.006585576597626819,-3.6007864612861398,-0.1700678859847587,58.716581118191506,57.43509984715119,-3.0404470418127687,-5.659701501119002,-25.38772458213157,-51.69554288533186,38.05787740006254,5.880004882812472,3.583922908243437,4.964003753662098,-2.0672915304348294,11.995299037759025,1.4483561116136343,8.479651395710562,-10.88848389282228,69.82292311977962,8.401986967527101,3.5156476420484606,9,-3.510009765625,-6.220008850097656,-28.10750961303711,-44.33000946044922,24.38999938964841,2,0.007850878473314227,1.9287960606624874,220.17999267578125,-4.958387640270905,221.8999938964844,-1.687224610379353,219.25,0.007850878473314227 12190,2020-10-01,219.0399932861328,223.77999877929688,218.57000732421875,223.5,1383800.0,-0.011686195639661556,1.0756920402077867,-17.84002685546875,53.93457513995665,55.940394891594885,-0.6610433240282987,-3.075361485231724,-21.863791370873855,-48.26042487342386,35.30956830801052,5.209991455078125,3.28602711059213,2.2774925231933594,-4.83200073217273,9.386985778559449,-1.2772541044896855,5.832239150876404,-7.685733233398452,37.48880727313252,-21.1990029184798,3.5547466276830484,10,-0.9199981689453125,-3.6299972534179688,-24.00499725341797,-40.279998779296875,28.600006103515625,3,0.040997129572577506,-3.6007864612861398,221.6300048828125,1.9287960606624874,220.17999267578125,-4.958387640270905,221.8999938964844,0.040997129572577506 12191,2020-10-02,224.7899932861328,226.5200042724609,215.0200042724609,215.25,1403600.0,0.02625091387986278,-1.3000035095268263,-2.139008727603655,57.5964116741884,56.23951982405469,-6.670427122923911,-8.141746118714451,-26.633773520696508,-53.046021860119936,33.87178681364219,11.5,3.5383396956311515,7.328492736816401,-0.06032635462221947,14.71731182825502,3.6340831910970905,11.02290228253571,-12.847503733164075,84.95642620584263,29.33413069913931,3.6944095457193127,10,-5.839988708496094,-7.644989013671903,-28.30999755859375,-44.584999084472656,24.080001831054688,4,0.004982474351297839,1.0756920402077867,219.0399932861328,-3.6007864612861398,221.6300048828125,1.9287960606624874,220.17999267578125,0.004982474351297839 12192,2020-10-05,226.9600067138672,231.1199951171875,224.8500061035156,227.25999450683597,2071500.0,0.009653514358053172,-1.7743381652949255,-0.031445283447404104,63.28031454882487,57.73117115610094,-7.645681011495583,-9.572325218159563,-27.733859510927005,-54.16168184976698,32.783767176413185,6.3300018310546875,3.1710053090731947,8.717505645751942,0.7719786647357694,16.663032626768114,4.74474215524387,12.690269136260014,-14.142866277728928,74.16154801924698,16.92351738529004,3.972763490508082,10,-5.7100067138671875,-7.515007019042969,-30.162506103515625,-46.64000701904297,27.009994506835938,0,0.02088469375289903,-1.3000035095268263,224.7899932861328,1.0756920402077867,219.0399932861328,-3.6007864612861398,221.6300048828125,0.02088469375289903 12193,2020-10-06,226.1199951171875,230.63999938964844,226.00999450683597,227.2700042724609,1385800.0,-0.003701143689772257,-5.759080024503218,3.8335198372325023,62.58215024091668,59.48035349543376,-6.109338979700908,-7.885941904407957,-25.832576350828163,-52.277145296458855,31.68703440438177,4.630004882812472,2.4936313770964773,7.083494567871099,-0.666281915450611,14.83327105119281,3.2086063262102584,10.95838280953194,-11.838626306565288,68.94408171891784,7.937654785703643,3.8748882416608548,10,-4.8699951171875,-6.674995422363281,-29.322494506835938,-45.79999542236328,23.230010986328097,1,0.06120649166610437,-1.7743381652949255,226.9600067138672,-1.3000035095268263,224.7899932861328,1.0756920402077867,219.0399932861328,0.06120649166610437 12194,2020-10-07,230.57000732421875,232.52999877929688,228.1100006103516,229.2700042724609,1029200.0,0.019679870436601687,-1.4419809392137335,-1.1304284368490713,62.502934379731336,59.99253604809702,-8.993722483537852,-11.753228911227438,-29.14095616329203,-55.63353765719853,30.223366027701747,6.410003662109375,3.022104941405388,10.781006622314464,1.6663992405164265,19.895614004112502,6.223702931415431,15.338310313213498,-14.941548409071316,88.80644163358853,29.281182190928526,4.557303690899021,10,-6.890007019042969,-10.32000732421875,-33.77250671386719,-50.25000762939453,17.439987182617216,2,0.011840203152269746,-5.759080024503218,226.1199951171875,-1.7743381652949255,226.9600067138672,-1.3000035095268263,224.7899932861328,0.011840203152269746 12195,2020-10-08,234.2400054931641,234.80999755859372,230.7100067138672,230.9900054931641,1148300.0,0.01591706662777148,-1.1522275443345733,2.499994131248698,63.89580209143722,60.391232057170086,-11.04757203983948,-14.668640734856325,-31.746919595953244,-58.367321741605025,28.69819412973797,4.239990234374972,3.733739073486589,13.494504547119163,2.6050894550990336,24.383919639139293,8.049797001109084,18.939212093129242,-16.921392591601716,97.11979656997138,37.8569114541358,5.444707546010069,10,-9.325004577636776,-12.850006103515653,-34.69500350952151,-51.2850036621094,17.54998779296872,3,0.05029029415575459,-1.4419809392137335,230.57000732421875,-5.759080024503218,226.1199951171875,-1.7743381652949255,226.9600067138672,0.05029029415575459 12196,2020-10-09,234.80999755859372,237.00999450683597,233.5800018310547,235.0200042724609,1091500.0,0.002433367708601253,-1.569284665192297,-0.06461745042067307,77.86792490998928,61.86497987363545,-10.256884441254954,-14.497316106510198,-31.153069454153155,-57.960338105883096,27.3437808927649,3.4299926757812784,4.944722097700264,13.12199707031246,0.8068804104305229,25.437113730194397,6.964438740371492,19.27955540025343,-15.392418498187595,81.90790257956562,17.738090899211315,6.157558329940962,10,-8.794998168945284,-12.31999969482419,-32.61499404907224,-50.859992980957,24.290008544921847,4,0.0546399300049103,-1.1522275443345733,234.2400054931641,-1.4419809392137335,230.57000732421875,-5.759080024503218,226.1199951171875,0.0546399300049103 12197,2020-10-12,236.5200042724609,237.6100006103516,235.07000732421875,237.13999938964844,1234800.0,0.007282512378717909,2.2564067451777414,2.952263314684434,76.82716181728894,64.1337617689472,-10.811940979298328,-15.573144253717686,-31.59959616249111,-58.77186475730497,25.88030741249634,2.8000030517578693,5.657894785914152,13.922503662109335,0.06181833708453155,27.78318898713414,6.992160999596933,20.852846324621737,-14.639487049554617,90.60348478988873,23.46382051939672,6.930342662512405,10,-10.205001831054659,-13.730003356933565,-32.65999984741208,-52.56999969482419,21.68998718261716,0,0.052215417815145715,-1.569284665192297,234.80999755859372,-1.1522275443345733,234.2400054931641,-1.4419809392137335,230.57000732421875,0.052215417815145715 12198,2020-10-13,237.22000122070312,237.5800018310547,234.4900054931641,236.13999938964844,1311300.0,0.002959567628942894,2.4333234433941957,-1.741952155936128,84.37968737345098,66.98521801953159,-9.879561192131547,-15.371891209864202,-31.04416045676618,-58.56817322230822,24.105676384977585,3.0899963378905966,6.146618052125376,13.550000762939447,-1.3656288945623487,28.465630420441244,6.092185934188564,21.00781559169033,-12.822766655805594,95.89474326685826,22.911805247961155,7.457814828750892,10,-10.904998779296875,-14.430000305175781,-32.834999084472656,-53.269996643066406,20.109985351562443,1,0.0706095603819521,2.2564067451777414,236.5200042724609,-1.569284665192297,234.80999755859372,-1.1522275443345733,234.2400054931641,0.0706095603819521 12199,2020-10-14,238.47000122070312,240.66000366210938,237.08999633789062,237.38999938964844,1062500.0,0.005269370177757526,-3.249988646787949,1.0,84.03095471623656,70.32926019467381,-9.487288153189326,-15.605002995558067,-31.014115150295765,-58.864510759949724,22.467413630520745,3.57000732421875,6.313278524314541,13.646500396728527,-2.120198623950472,29.413199417407526,5.763150886389013,21.52984990706804,-11.958724088532932,77.98991846130016,1.0078106161914775,7.883349510339503,10,-10.629997253417969,-13.050003051757812,-33.467498779296875,-54.519996643066406,17.1199951171875,2,0.04562420777086795,2.4333234433941957,237.22000122070312,2.2564067451777414,236.5200042724609,-1.569284665192297,234.80999755859372,0.04562420777086795 12200,2020-10-15,238.2400054931641,239.3500061035156,234.3699951171875,234.66000366210938,1225200.0,-0.0009644639844077485,-1.3942251614819894,3.314810890235831,81.91592650968177,73.03142850972861,-6.981539558699666,-14.686717637772716,-29.632195750256898,-57.7893876162708,21.315034066339372,4.980010986328097,7.1252324435201615,12.501504516601585,-4.1699733394150655,29.172982372618236,4.165765588593274,20.837243444609896,-9.181957585604835,65.81924374185107,-9.805560954208815,8.33573892800832,10,-5.485000610351591,-12.820007324218778,-32.28499984741214,-54.29000091552737,20.319992065429602,3,0.04100901942747903,-3.249988646787949,238.47000122070312,2.4333234433941957,237.22000122070312,2.2564067451777414,236.5200042724609,0.04100901942747903 12201,2020-10-16,240.05999755859372,243.3999938964844,239.7100067138672,240.0,1652600.0,0.007639321790906539,-10.531495875256395,0.016759086007519026,81.39691574544239,75.04438419824167,-7.16071853703599,-15.897012378971425,-30.20507393550588,-58.83019413196706,19.843880796970687,5.1599884033203125,7.867263899525938,13.416996765136702,-4.32232976101227,31.156323291285673,4.547333502062202,22.2866600282112,-8.913597615215451,63.01221717163131,-11.433950100675496,8.869663263074491,10,-5.355003356933537,-13.270004272460909,-33.297492980957,-55.04499053955075,21.04998779296878,4,0.04886276700338654,-1.3942251614819894,238.2400054931641,-3.249988646787949,238.47000122070312,2.4333234433941957,237.22000122070312,0.04886276700338654 12202,2020-10-19,238.1699981689453,242.8999938964844,237.1100006103516,240.25,905500.0,-0.007873029279637067,-1.7571416634272365,-34.66810783318021,80.92124346624226,77.08206122327785,-3.9262442616159205,-12.774931504547936,-27.136422957438327,-56.160895620222334,20.18119547033769,5.7899932861328125,9.100622908448486,10.328997802734364,-7.108625579459499,27.766621184928226,1.6101861116374323,19.047809493831295,-4.572879434945804,42.08198854323311,-31.833634865912472,8.718811691096931,10,-2.4150009155273153,-11.3800048828125,-31.407493591308594,-52.25499725341797,23.340011596679688,0,0.08787844017080437,-10.531495875256395,240.05999755859372,-1.3942251614819894,238.2400054931641,-3.249988646787949,238.47000122070312,0.08787844017080437 12203,2020-10-20,238.8699951171875,242.0399932861328,237.75999450683597,239.8000030517578,968100.0,0.002939064339017472,-1.7174516443114256,0.44711880570736895,80.41632656577438,79.0724381328382,-2.9362328886719524,-12.435742265234353,-26.831978241392875,-56.0530054285494,20.320431230830028,4.279998779296847,9.8363307933611,9.964495086669928,-7.434980479315442,27.363970652655297,1.2647573036772428,18.664232869662612,-3.3123013506910013,49.83389377988798,-23.58325166643575,8.69973778299268,10,-1.8149948120117188,-12.080001831054688,-32.057491302490234,-51.344993591308594,17.55999755859375,1,0.08096452770638907,-1.7571416634272365,238.1699981689453,-10.531495875256395,240.05999755859372,-1.3942251614819894,238.2400054931641,0.08096452770638907 12204,2020-10-21,236.3999938964844,241.9199981689453,236.05999755859372,239.5200042724609,1506500.0,-0.010340357814682122,-2.0842083706436885,3.3548212439908167,80.75831054699665,80.94605018345591,0.5003359426964948,-8.690425830759153,-23.4722350152949,-52.73369613975157,20.123796561531154,5.860000610351591,10.14140803459992,6.4019943237304915,-9.912283260274705,22.71627190773569,-1.755144468272107,14.55913311573309,7.0,22.48060967572981,-53.18935658056843,8.157138792002604,10,2.090003967285128,-9.610000610351591,-27.827491760253935,-47.869987487793,25.550018310546847,2,0.08853635032218343,-1.7174516443114256,238.8699951171875,-1.7571416634272365,238.1699981689453,-10.531495875256395,240.05999755859372,0.08853635032218343 12205,2020-10-22,236.8800048828125,238.0,234.8800048828125,236.05999755859372,1246400.0,0.0020305033786858218,1.0392141218709485,-0.26282198627693065,76.33986302344418,80.77626552939533,0.48521654746761556,-7.97583386300596,-23.00924504764015,-52.41382027191523,20.424277566698223,3.1199951171875,10.627907852521787,5.864005279541004,-9.417345657557803,21.14535621663981,-1.7766701890083993,13.504680748090408,6.3731890869140955,23.474208673164117,-48.91345455128801,7.640675468549407,10,2.0049896240234375,-10.090011596679688,-27.300003051757812,-48.349998474121094,24.739990234375,3,0.0789851024544439,-2.0842083706436885,236.3999938964844,-1.7174516443114256,238.8699951171875,-1.7571416634272365,238.1699981689453,0.0789851024544439 12206,2020-10-23,239.52999877929688,240.0,237.1199951171875,237.1199951171875,820500.0,0.011187072956180266,-1.3900419141203733,2.9390026051357374,76.8245578501984,80.77597619971861,-1.5922802212246552,-9.516517289663966,-24.575413713078035,-54.32661986896295,20.630106572716596,3.1199951171875,10.924570918430362,7.4999992370605355,-7.173313656036271,22.173312130157342,0.1633427905121323,14.836655683608939,3.3882676269531657,57.98005319654925,-13.597331115043076,7.336656446548407,10,-0.6450042724609375,-12.740005493164062,-29.62999725341797,-50.67999267578125,15.600006103515625,4,0.07944724617491894,1.0392141218709485,236.8800048828125,-2.0842083706436885,236.3999938964844,-1.7174516443114256,238.8699951171875,0.07944724617491894 12207,2020-10-26,234.25,237.4900054931641,231.75,237.1000061035156,1010500.0,-0.022043162886507095,2.1625332077882433,-1.1825733497106414,64.58558720341998,78.57663173638184,3.7234124463846285,-3.4402299003565986,-18.303145590256236,-48.37719382115645,20.001232275084575,7.779998779296875,10.751396523737924,1.6025001525878793,-12.294786849524115,15.499787154699874,-5.346143348468132,8.55114365364389,8.346735945312531,24.295448310632967,-45.64810325138674,6.948643501055999,10,3.3249969482421875,-7.4600067138671875,-22.459999084472656,-43.50999450683594,24.75,0,0.11466375817102459,-1.3900419141203733,239.52999877929688,1.0392141218709485,236.8800048828125,-2.0842083706436885,236.3999938964844,0.11466375817102459 12208,2020-10-27,228.50999450683597,234.58999633789062,228.0,234.1999969482422,1395700.0,-0.024503758775513473,1.0370927649297907,1.996487809056751,46.46774067792799,74.40294128768089,9.049638885198561,3.1155731408199188,-11.677074227477846,-42.083439472665845,19.91160101730068,6.589996337890625,9.866193625246183,-4.554005432128889,-17.33227689446062,8.224266030202841,-10.943141163294769,1.8351302990369902,13.435937281757816,3.663754122997899,-61.25438302801872,6.389135731165871,10,7.190002441406222,-1.1199951171875284,-16.16749572753909,-37.7699890136719,24.169998168945284,1,0.14441388145848388,2.1625332077882433,234.25,-1.3900419141203733,239.52999877929688,1.0392141218709485,236.8800048828125,0.14441388145848388 12209,2020-10-28,223.3699951171875,227.5,222.50999450683597,225.0,1375200.0,-0.022493543009974082,-1.9791023293524244,0.2864682220434447,32.255935262460554,68.88516448243409,13.21181254124366,8.846159158157377,-5.664742819604925,-36.44732958799929,19.621722637168563,6.0,8.776514623497974,-9.7810043334961,-22.25148451395839,2.6894758469661895,-16.016244423727244,-3.545764243264955,17.46026212831879,4.91709742851519,-53.61742886296015,6.235240090231147,10,9.584999084472685,4.0200042724609375,-10.789993286132812,-32.159996032714844,30.020004272460938,2,0.14800554363288287,1.0370927649297907,228.50999450683597,2.1625332077882433,234.25,-1.3900419141203733,239.52999877929688,0.14800554363288287 12210,2020-10-29,228.0200042724609,229.80999755859372,221.72999572753903,222.07000732421875,1190700.0,0.020817519169635368,-1.4373988791843384,-3.650293941436364,40.21896863618275,64.30983702584969,7.777530617253234,5.1683904682447235,-9.365887558215917,-40.50528346524328,19.495279300361624,8.080001831054688,7.440560070433321,-5.579995727539085,-16.455954219851776,5.295962764773606,-11.01797497369543,-0.1420164813827398,10.97822669917835,34.42806280238823,-20.276208503109466,5.437979246156345,10,4.29499053955081,-0.6300048828124716,-15.440002441406222,-34.49999999999997,23.989990234375057,3,0.14880276861159691,-1.9791023293524244,223.3699951171875,1.0370927649297907,228.50999450683597,2.1625332077882433,234.25,0.14880276861159691 12211,2020-10-30,225.91000366210938,228.58999633789062,222.6100006103516,227.6300048828125,1306200.0,-0.009253576751232284,2.2857262628379638,-0.2890759836795,34.8903440246261,59.195292643447885,8.570559068616774,7.764701999633672,-6.283285663766492,-37.74865166770957,20.014359055147946,5.979995727539034,5.914294256289054,-7.745996856689459,-18.44098192414478,2.9489882107658616,-13.093489390417119,-2.3985043229617986,11.016039080237846,26.522876551051162,-22.6638257381494,5.347492533727655,10,5.9749908447265625,3.2049942016601562,-13.330001831054688,-32.06999969482422,26.69000244140622,4,0.1580717581169584,-1.4373988791843384,228.0200042724609,-1.9791023293524244,223.3699951171875,1.0370927649297907,228.50999450683597,0.1580717581169584 12212,2020-11-02,231.6999969482422,232.2400054931641,227.5,228.4900054931641,1435900.0,0.02562964539982393,1.209788369197921,-1.8662727772750496,43.13432252299918,55.0528477498062,1.9738520250014915,2.4749145534344166,-11.284142846856128,-42.69354600832264,19.71932549306871,6.330001831054716,4.636279824349913,-2.1930030822753963,-12.464927958296357,8.078921793745565,-7.328965520285863,2.94295935573507,3.4025201523280373,77.52722198689362,32.83399127710102,5.1359624380104805,11,0.125,-2.4899978637695312,-19.1199951171875,-34.094993591308594,23.1300048828125,0,0.10112217627609277,2.2857262628379638,225.91000366210938,-1.4373988791843384,228.0200042724609,-1.9791023293524244,223.3699951171875,0.10112217627609277 12213,2020-11-03,239.9600067138672,241.6199951171875,234.4199981689453,235.6100006103516,1571800.0,0.035649589445053476,-1.1396687057031047,1.3551456956790449,51.578061090093435,51.81059781015029,-6.833941381724173,-4.9488008563070025,-18.832967735048328,-50.1137982781982,19.878189955049997,9.919998168945312,3.3943423482769504,5.375006103515631,-4.550991253682895,15.301003460714156,0.4120074249163679,10.338004782114893,-18.230010986328153,91.65415558441778,49.05883917090576,4.962998678599258,11,-8.285011291503906,-10.750007629394531,-25.725006103515625,-41.82000732421875,13.489990234375,1,0.07934652756047167,1.209788369197921,231.6999969482422,2.2857262628379638,225.91000366210938,-1.4373988791843384,228.0200042724609,0.07934652756047167 12214,2020-11-04,233.3000030517578,240.0,233.1999969482422,237.3999938964844,1992600.0,-0.027754640255744367,-2.1627898724295167,-0.9425253085077403,45.39522642398254,48.372304854654544,-0.7374679088646587,2.030308833767947,-11.530953906133675,-42.65222290713882,19.717390104427935,6.8000030517578125,2.0648613887524903,-1.4214973449707031,-11.18883459560314,8.345839905661734,-6.305165970286936,3.4621712803455296,-11.1722073364258,58.16997324917095,17.747602301292098,4.883668625316225,11,-1.6250076293945312,-4.090003967285156,-17.400001525878906,-34.26000213623047,22.470001220703097,2,0.08306896429711563,-1.1396687057031047,239.9600067138672,1.209788369197921,231.6999969482422,2.2857262628379638,225.91000366210938,0.08306896429711563 12215,2020-11-05,246.0200042724609,247.08999633789062,237.3300018310547,237.82000732421875,2031800.0,0.05452207910122131,-1.1263586211252599,-2.0000037216641586,54.61729510047416,45.9048312157963,-13.43773658581793,-10.289460450413088,-23.622307354932218,-54.53373557814402,19.54332961538349,13.789993286132812,0.9684582648086177,10.709503936767561,-0.2798698734838183,21.69887774701894,5.214817031641871,16.20419084189325,-23.50236456909178,95.62911661693626,55.66563669929015,5.494686905125685,11,-11.610008239746065,-14.965003967285128,-29.255008697509737,-46.64000701904294,6.699996948242216,3,0.02995689370456822,-2.1627898724295167,233.3000030517578,-1.1396687057031047,239.9600067138672,1.209788369197921,231.6999969482422,0.02995689370456822 12216,2020-11-06,247.63999938964844,250.3699951171875,246.1100006103516,246.5800018310547,1481600.0,0.006584810540013697,-3.2599945068360303,0.12926804305957487,57.36735517568853,45.10280543493725,-15.406506608956505,-11.487975181575734,-24.543828349400798,-55.252760970320224,19.20270344281752,4.349990844726591,0.0519736955782264,11.687998962402332,-0.5995702466049977,23.975568171409662,5.5442143578986816,17.831783566905983,-24.13946542089846,88.0629807153418,46.36946727142613,6.1437846045036615,11,-11.590003967285156,-14.944999694824219,-30.875003814697266,-48.154998779296875,14.349990844726562,4,0.01764656407671672,-1.1263586211252599,246.0200042724609,-2.1627898724295167,233.3000030517578,-1.1396687057031047,239.9600067138672,0.01764656407671672 12217,2020-11-09,248.8699951171875,265.8699951171875,248.3500061035156,260.58999633789057,2219500.0,0.004966870176750904,-1.7460842487425874,-11.056630390971328,57.716047202391316,46.35261727098873,-16.030323191289455,-12.380031792423608,-25.04891267175927,-55.55526881966409,19.210299623483458,18.229995727539062,-0.5609004386473373,12.300495147705078,-1.2804632000941751,25.88145349550433,5.5100159738054515,19.090974321604705,-23.757293479531285,47.96449050260595,6.9990968463745205,6.7904791738996195,11,-5.069999694824219,-5.069999694824219,-30.822490692138672,-49.154991149902344,12.25,0,0.014987789044523803,-3.2599945068360303,247.63999938964844,-1.1263586211252599,246.0200042724609,-2.1627898724295167,233.3000030517578,0.014987789044523803 12218,2020-11-10,253.97000122070312,256.89999389648443,249.4900054931641,249.4900054931641,1852800.0,0.020492651599539613,-2.308033691983393,-0.38225215536882723,63.02832662079602,49.77177186635933,-19.153192602798185,-17.034180186883873,-29.354956936201972,-59.6887147181676,19.349296899187845,8.029998779296932,-1.293852548703569,16.563001251220697,0.9059684764206679,32.22003402602073,8.734484863820683,24.391517638620712,-25.59671610468442,63.57516203415036,19.4341699781765,7.828516387400016,11,-10.170005798339844,-10.170005798339844,-33.622501373291016,-51.95500183105469,10.559997558593807,1,0.0033862291066582006,-1.7460842487425874,248.8699951171875,-3.2599945068360303,247.63999938964844,-1.1263586211252599,246.0200042724609,0.0033862291066582006 12219,2020-11-11,249.3500061035156,254.2700042724609,245.9600067138672,253.9600067138672,1659000.0,-0.018191105622638815,2.1778219300779513,-1.0290189747310254,58.71175069482168,51.82652542843033,-11.689672157539121,-12.18185982314705,-24.224290449059822,-54.11426195496708,18.887239864480286,8.309997558593722,-1.4621726996703046,11.39900588989255,-5.144489612143616,27.942501391928715,3.127258138874481,19.67075364091062,-17.97698418740339,42.11635283846147,-4.447222283898348,8.271747751018077,11,-5.110008239746065,-5.550010681152315,-29.002506256103487,-47.33500671386716,21.350006103515653,2,0.016442714033961137,-2.308033691983393,253.97000122070312,-1.7460842487425874,248.8699951171875,-3.2599945068360303,247.63999938964844,0.016442714033961137 12220,2020-11-12,248.00999450683597,252.1999969482422,246.8699951171875,250.8500061035156,1275700.0,-0.005374018704147665,-1.0820277459059142,0.6160544947222971,56.03472296273198,54.17590086599764,-8.0638850720172,-10.616699872574742,-22.35995154359145,-51.80831482875408,19.015858488138726,5.3300018310546875,-0.5282503160853196,9.570494842529314,-7.574960987213586,26.715950672272214,0.9977669276578638,18.143222757400764,-13.877214734637732,10.296278186816572,-33.38467921292048,8.572727914871443,11,-1.324996948242216,-4.209999084472685,-26.044994354248075,-45.28999328613284,19.740005493164034,3,0.03128910099391602,2.1778219300779513,249.3500061035156,-2.308033691983393,253.97000122070312,-1.7460842487425874,248.8699951171875,0.03128910099391602 12221,2020-11-13,251.7899932861328,252.58999633789062,249.0800018310547,250.82000732421875,976700.0,0.015241316330066867,1.7315216681410939,-0.3415429581513369,62.754498911180626,56.35592046468447,-8.7018356897415,-14.200948941834952,-25.35778960344996,-54.53518517618761,18.64349155402645,4.580001831054659,1.594955985982324,12.763993835449213,-5.387831595031287,30.91581926592974,3.688081120208949,21.839906550689477,-15.118236286335446,29.28171756892325,-16.155263380601006,9.075912715240259,11,-2.2549972534179688,-7.989997863769531,-28.637493133544922,-47.704994201660156,17.470016479492188,4,0.0036935857634081692,-1.0820277459059142,248.00999450683597,2.1778219300779513,249.3500061035156,-2.308033691983393,253.97000122070312,0.0036935857634081692 12222,2020-11-16,259.10000610351557,260.33999633789057,253.6100006103516,255.0,1927500.0,0.029032181628741993,1.045595580971472,4.226871588352755,71.74747442532231,58.59696639082101,-13.093322568955557,-20.93593696870647,-31.801658312952895,-60.802100398449284,19.024134246566884,8.550003051757756,3.5065388166830473,19.027506256103464,-1.2100377179072552,39.26505023011421,8.90873426909809,29.14627824310884,-20.092390054326984,91.37697406746763,38.976505060166794,10.11877198700537,11,-9.565010070800724,-15.300010681152287,-34.847507476806584,-53.91500854492182,8.839996337890682,0,0.01115393308676671,1.7315216681410939,251.7899932861328,-1.0820277459059142,248.00999450683597,2.1778219300779513,249.3500061035156,0.01115393308676671 12223,2020-11-17,258.20999145507807,259.72000122070307,253.5,256.5,1411100.0,-0.0034350236490613417,1.6300155490893529,0.41707046572731404,76.36196370867744,62.03771497800933,-10.440203912654539,-19.52371973638452,-30.002522171345902,-58.77719148078691,19.418230824828512,6.220001220703068,6.023338480574779,17.170491790771422,-4.614206824007454,38.95519040555027,6.278142483381998,28.062841098160845,-17.053385080449573,85.18771613538519,25.674627789249655,10.892349307389427,11,-6.609992980956974,-14.409996032714787,-33.65748977661127,-52.724990844726506,11.0,1,0.011269911151426948,1.045595580971472,259.10000610351557,1.7315216681410939,251.7899932861328,-1.0820277459059142,248.00999450683597,0.011269911151426948 12224,2020-11-18,257.32998657226557,260.60000610351557,257.25,258.44000244140625,1618400.0,-0.0034080977186570216,-4.275645800792894,-0.6491353309657357,73.51946871730024,64.13795649099,-6.473877994844003,-17.913741744170068,-28.375093597251038,-56.83045464237878,20.228939283202312,3.350006103515568,8.00184507365401,15.243987274169854,-7.588002820560575,38.075977368900254,3.8279922268046676,26.65998232153504,-14.196309098232348,76.18341649903859,12.939684020127629,11.4159950473652,11,-1.4149856567382244,-13.529991149902287,-32.77748489379877,-51.844985961914006,10.170013427734432,2,0.02797968593920319,1.6300155490893529,258.20999145507807,1.045595580971472,259.10000610351557,1.7315216681410939,251.7899932861328,0.02797968593920319 12225,2020-11-19,255.58999633789062,259.52999877929693,255.0,257.29000854492193,1700400.0,-0.006761708021487456,-2.1458271521214316,1.5315206334368627,73.95865101931324,65.98143380694832,-3.613637392370805,-15.494591837598705,-25.879270587036558,-54.077947524185504,21.184873364252947,4.529998779296932,9.047135686209913,12.568497467041027,-10.889982246315242,36.026977180397296,0.8392576103628926,24.29773732371916,-10.63741345240507,56.51034802476931,-10.90829886614005,11.729239856678127,11,0.32500457763671875,-11.790000915527344,-28.95999526977539,-47.344993591308594,9.749999999999943,3,0.05911818179755812,-4.275645800792894,257.32998657226557,1.6300155490893529,258.20999145507807,1.045595580971472,259.10000610351557,0.05911818179755812 12226,2020-11-20,258.5599975585937,259.66000366210943,255.5,256.6400146484375,1614900.0,0.011620177875728332,1.0194216467659936,-1.129393602125373,72.7164935987721,67.64815007321283,-5.444260891893919,-17.882667912885154,-28.070746153428047,-56.0030922277723,21.88495977072808,4.160003662109432,11.231543662146379,14.586998748779251,-9.800546004086812,38.974543501645314,2.3932263723462484,26.780771125212283,-11.934021694571982,71.26750998267784,4.915716887955199,12.193772376433026,11,-5.279991149902315,-14.760002136230412,-29.472496032714787,-49.914993286132756,7.589996337890739,4,0.03554301720367126,-2.1458271521214316,255.58999633789062,-4.275645800792894,257.32998657226557,1.6300155490893529,258.20999145507807,0.03554301720367126 12227,2020-11-23,261.1099853515625,262.760009765625,260.16000366210943,260.70001220703125,2094900.0,0.009862267237958688,-2.489963952154868,0.2135295800616778,69.79963597187545,68.40051777888834,-6.789394371698108,-19.307081043733064,-29.872929414238683,-57.49955317052695,23.815490512358224,4.200012207031307,12.010043289260409,15.793987274169922,-9.287523096783104,40.87549764512292,3.253232088693437,28.334742459646435,-12.944487947287513,82.18118062696091,18.243857943999544,12.5407551854765,11,-6.749977111816406,-17.30998992919922,-30.362491607666016,-49.47998809814453,7.94000244140625,0,0.031212994030424213,1.0194216467659936,258.5599975585937,-2.1458271521214316,255.58999633789062,-4.275645800792894,257.32998657226557,0.031212994030424213 12228,2020-11-24,261.510009765625,264.17001342773443,260.010009765625,263.64999389648443,2345300.0,0.0015320149994413335,1.6163354222046773,-5.219815393777123,79.91514631758653,70.75645062586221,-6.713374124972319,-18.032606785817734,-29.4225538686876,-56.87007290124342,26.189218913232203,4.160003662109432,12.54785270371221,14.54401092529298,-10.222241495077242,39.3102633456632,2.1608847151078976,26.92713713547809,-11.928152544317015,70.99236895265246,6.06421483967749,12.383126210185104,11,-5.990005493164034,-17.71001434326172,-30.23751449584961,-49.88001251220703,6.1300048828125,1,0.02458794094170247,-2.489963952154868,261.1099853515625,1.0194216467659936,258.5599975585937,-2.1458271521214316,255.58999633789062,0.02458794094170247 12229,2020-11-25,256.42999267578125,265.8699951171875,254.50999450683597,263.010009765625,3037900.0,-0.019425708004051745,-1.180419572227289,3.074797142164401,63.17384683534095,71.54968661170766,-0.5849606871930177,-10.908089170553296,-23.521705291373223,-50.755369310450504,27.45967444052165,11.360000610351534,12.907944724679481,7.810993957519543,-14.62789191263738,30.249879827676466,-3.408448977558919,19.030436892598004,-5.5450844228029155,16.901391424184702,-42.31978332711356,11.21944293507846,11,1.0450057983398438,-12.629997253417969,-24.507495880126953,-44.79999542236328,17.850006103515682,2,0.04983815912460465,1.6163354222046773,261.510009765625,-2.489963952154868,261.1099853515625,1.0194216467659936,258.5599975585937,0.04983815912460465 12230,2020-11-27,261.95001220703125,262.20001220703125,258.14999389648443,258.6199951171875,1072200.0,0.021526419252482887,1.1148826313524587,-0.5060803101839398,66.48236173703125,71.96389359235772,-4.380272038755834,-14.499205660483284,-28.286186896051333,-55.192989993852876,29.210945976368684,5.77001953125,12.585329055760724,11.634513092041004,-9.328999933332568,32.59802611741458,1.152756579354218,22.11626960472779,-9.866297004916191,65.49311003923488,9.510435310848365,10.48175651268679,11,-2.2650146484375,-18.15001678466797,-29.310016632080078,-48.05001831054685,28.40997314453125,4,0.021187201887138407,-1.180419572227289,256.42999267578125,1.6163354222046773,261.510009765625,-2.489963952154868,261.1099853515625,0.021187201887138407 12231,2020-11-30,261.6199951171875,264.23001098632807,258.1099853515625,262.94000244140625,2342200.0,-0.0012598475833737188,2.138455037716423,-0.39639656152055575,64.99643567597609,71.2137781757637,-2.804113428099754,-11.9704454073987,-27.254332092184427,-53.75984816856743,31.13003316502417,6.120025634765568,12.95938221775458,9.518996429443348,-8.579450257675603,27.6174431165623,0.4697730858839009,18.568219773002824,-8.433377521866646,62.58803017908918,5.360146123237271,9.04922334355947,11,-1.93499755859375,-17.81999969482422,-28.782501220703125,-45.70500183105469,38.110015869140625,0,0.014219101330679162,1.1148826313524587,261.95001220703125,-1.180419572227289,256.42999267578125,1.6163354222046773,261.510009765625,0.014219101330679162 12232,2020-12-01,255.1300048828125,265.35000610351557,255.1199951171875,263.22000122070307,2086400.0,-0.02480693507951459,-1.5228091168734268,6.1287510981642885,51.32118610959336,68.43146955364325,3.423530804278357,-3.8315844726656962,-19.873281933401046,-46.21626576830906,33.54273048241203,10.230010986328068,13.603956116648845,1.8575057983398438,-13.507568488734364,17.222580085414023,-5.82503134519726,9.540042941876948,-0.9287170857423064,5.457837523455449,-48.86175780988745,7.682537143537095,12,5.059989929199219,-11.330009460449219,-22.292510986328125,-39.21501159667969,38.779998779296875,1,0.04319362208586042,2.138455037716423,261.6199951171875,1.1148826313524587,261.95001220703125,-1.180419572227289,256.42999267578125,0.04319362208586042 12233,2020-12-02,259.0,260.44000244140625,254.38999938964844,255.1300048828125,2773200.0,0.01516871807753506,-1.2616808036096265,-0.47836796897692846,61.1818943068387,67.06062795248086,-0.3605303289318158,-6.537178128925859,-22.897517356127537,-49.07515298369606,34.69023949128675,6.0500030517578125,13.562887006588994,4.775501251220703,-9.432442477018526,18.983444979459904,-2.3284706128989114,11.879473115340318,6.8699951171875,40.15681468672285,-15.057593206547551,7.103971864119607,12,1.1299972534179688,-15.200004577636719,-26.8175048828125,-43.08500671386719,35.920013427734375,2,0.038803041671694016,-1.5228091168734268,255.1300048828125,2.138455037716423,261.6199951171875,1.1148826313524587,261.95001220703125,0.038803041671694016 12234,2020-12-03,252.67999267578125,259.8099975585937,251.92999267578125,258.489990234375,2079900.0,-0.024401572680381234,-1.1559528083695687,-1.5012932530044476,54.85143392112172,64.93760383045958,5.845194059731057,1.3799221914038071,-15.690070780395843,-41.86201501879185,35.945422038566335,7.880004882812443,11.99677034278011,-2.513505554199213,-12.820720070167113,7.793708961768715,-7.667112812183177,2.640101703784751,12.96040252685549,5.588668029571573,-53.022882051617316,5.153607257983964,12,6.220001220703125,-8.879997253417969,-21.134994506835938,-36.76499938964844,49.410003662109375,3,0.059205407655095854,-1.2616808036096265,259.0,-1.5228091168734268,255.1300048828125,2.138455037716423,261.6199951171875,0.059205407655095854 12235,2020-12-04,253.38999938964844,255.75,252.7899932861328,253.8600006103516,1655000.0,0.0028099047587761827,-2.5448897173035103,0.08089525270246625,51.775413825261815,62.61081718895843,5.353251041801968,1.3179384351292924,-15.549599571687168,-41.710882259027244,36.428675652638745,3.07000732421875,10.169198732162272,-2.1719985961914006,-11.586628453335834,7.242631260953033,-6.8793135247636314,2.5353163323808303,11.701979711914078,10.879323792999203,-49.317226444846675,4.707314928572222,12,5.5099945068359375,-9.590003967285156,-23.21750259399414,-37.0,47.83000183105469,4,0.08244208311285828,-1.1559528083695687,252.67999267578125,-1.2616808036096265,259.0,-1.5228091168734268,255.1300048828125,0.08244208311285828 12236,2020-12-07,252.00999450683597,253.5,250.5399932861328,253.1300048828125,1598400.0,-0.005446169486311825,2.182801873713053,2.382994610739358,40.940458870181324,59.404241955436866,6.377043064571268,3.2065185225773405,-13.405626918073494,-39.48546624933013,36.444313458244885,2.9600067138671875,8.639028708929118,-3.7705032348632415,-12.595363895627003,5.05435742590052,-8.182933565245122,0.6419270955186391,12.555505137695292,9.925725513064977,-44.41300217454277,4.412430330381879,12,6.19499969482419,-7.769996643066435,-22.157497406005888,-35.61999511718753,50.84001159667966,0,0.15217646792054618,-2.5448897173035103,253.38999938964844,-1.1559528083695687,252.67999267578125,-1.2616808036096265,259.0,0.15217646792054618 12237,2020-12-08,252.6000061035156,254.83999633789062,251.2700042724609,253.1199951171875,1303600.0,0.0023412230051995664,-1.2452831999385585,0.46427160392913897,42.77623736230573,55.277696515961225,4.976249826573991,3.06755294596573,-13.294493691324163,-39.26739148081805,35.26356343754449,3.569992065429716,7.1679244824119905,-3.366992187500017,-11.722086674077417,4.988102299077383,-7.544539430788717,0.8105550557886829,11.12396315951176,20.808191033696946,-28.404430631163233,4.177547243288703,12,5.60498809814456,-5.915008544921847,-22.100009918212862,-36.21000671386716,42.79998779296878,1,0.1865795872684921,2.182801873713053,252.00999450683597,-2.5448897173035103,253.38999938964844,-1.1559528083695687,252.67999267578125,0.1865795872684921 12238,2020-12-09,254.8300018310547,255.5,251.6000061035156,252.5,1373800.0,0.008828169729438784,1.1253383336728953,-4.480867421796809,46.88902383032931,53.46827173762658,1.8987168667082983,0.9542127725266027,-14.727526499214093,-40.625018421593836,34.05280612228388,3.8999938964844034,5.638488555909646,-1.1799964904785156,-9.500597455956779,7.140604474999748,-5.340296973217619,2.980303992260616,8.10292887335902,46.278388001033996,0.4576699844727372,4.160300482739126,12,3.1149978637695312,-5.295005798339844,-24.312503814697266,-38.44000244140625,40.15998840332031,2,0.15335714613761864,-1.2452831999385585,252.6000061035156,2.182801873713053,252.00999450683597,-2.5448897173035103,253.38999938964844,0.15335714613761864 12239,2020-12-10,253.4499969482422,254.2400054931641,250.6199951171875,253.58999633789062,1158900.0,-0.0054153940779995136,4.027730388988217,-0.06008552773757523,47.31291449539765,51.33833315522285,3.141966899802071,2.8007222777552556,-12.5969082042173,-38.40119244804322,33.31006100777913,4.2100067138671875,4.154306739445985,-2.7650009155273665,-10.581468235335876,5.051466404281143,-6.67323457543165,1.1432327443768884,8.739357511074672,55.85412499304423,10.915246992729251,3.9082336599042597,12,4.495002746582031,-3.9150009155273438,-23.00749969482422,-33.75,47.49000549316406,3,0.16362208316759586,1.1253383336728953,254.8300018310547,-1.2452831999385585,252.6000061035156,2.182801873713053,252.00999450683597,0.16362208316759586 12240,2020-12-11,255.7700042724609,256.0,250.82000732421875,251.44000244140625,1403600.0,0.009153708234971969,1.1628392218325225,-30.928719346048844,46.4386176978954,49.276353379880554,-0.16412366771479014,1.1508903324230175,-14.040370816419994,-39.85276675511005,32.62263355129376,5.17999267578125,2.1544499593601643,-0.8329940795898949,-7.639748744876414,5.9737605856966525,-4.236371412233183,2.5703832530533646,5.720388516464908,95.7876292174705,51.941061454217134,3.4033773326432715,12,2.1749954223633097,-4.170005798339815,-25.32750701904294,-32.740005493164034,49.72999572753909,4,0.18110017316998195,4.027730388988217,253.4499969482422,1.1253383336728953,254.8300018310547,-1.2452831999385585,252.6000061035156,0.18110017316998195 12241,2020-12-14,252.72000122070312,258.75,252.50999450683597,258.0,972900.0,-0.011924787898540123,-1.1894709226996873,-1.2193987405337483,39.42530636736386,47.954588964077274,1.6658301595452372,4.505119459559353,-10.316559947774124,-35.96304891012983,32.00724872065264,6.240005493164034,1.4872047620448257,-3.9294975280761832,-10.609333191327892,2.750338135175525,-7.269415359702066,-0.589579696450329,8.113367598055106,25.830317863095146,-12.623256598455953,3.3399178316258546,12,2.7699966430664062,3.1949996948242188,-19.987503051757812,-26.795005798339844,52.45001220703125,0,0.19191199654056823,1.1628392218325225,255.7700042724609,4.027730388988217,253.4499969482422,1.1253383336728953,254.8300018310547,0.19191199654056823 12242,2020-12-15,261.989990234375,264.1099853515625,255.97999572753903,256.32998657226557,2051100.0,0.03668086803140014,-1.5566063991094081,-1.071970638383966,50.49441674981343,46.76709145774113,-7.295987716797839,-4.782457091757806,-18.861087326440725,-44.30885914670111,30.999245912340335,11.389984130859375,0.3334258499757823,5.195992279052746,-1.8234429046505625,12.215427462756082,1.6862746872010916,8.7057098709044,-11.449996948242188,84.28468011944621,47.8837834450064,3.5097175918516657,12,-4.665000915527344,-6.074989318847656,-27.61749267578125,-34.42499542236328,36.21002197265625,1,0.15596021753574418,-1.1894709226996873,252.72000122070312,1.1628392218325225,255.7700042724609,4.027730388988217,253.4499969482422,0.15596021753574418 12243,2020-12-16,261.1199951171875,262.3800048828125,259.6400146484375,261.83999633789057,1210700.0,-0.0033207189191053477,2.0444026244850213,-0.127208613931308,55.28986849161543,46.81580641001821,-6.809766093984848,-3.8823224267198384,-17.23370231857632,-42.52074033531483,29.957159494054093,2.739990234375,-0.7945880760294699,4.180496978759777,-3.07905269125132,11.440046648770846,0.5507221437542285,7.8102718137653255,-10.30860198974608,77.8354900009049,37.35830763993361,3.629774835005536,12,-3.7950057983398438,-5.204994201660156,-17.31999969482422,-24.29999542236328,34.8900146484375,2,0.1312806350349096,-1.5566063991094081,261.989990234375,-1.1894709226996873,252.72000122070312,1.1628392218325225,255.7700042724609,0.1312806350349096 12244,2020-12-17,264.52999877929693,264.6400146484375,261.54000854492193,263.02999877929693,1525000.0,0.0130591441707828,2.604591746212159,-2.0833298012123884,53.055405770723745,46.95802773729176,-9.344778152301586,-7.088703684775908,-19.974534953111515,-44.98011711677242,28.889036750552133,3.52001953125,-0.6607091491138419,7.230500030517646,-0.7852903291340567,15.246290390169378,3.2226048506917664,11.238395210343498,-13.452633807373104,99.20393769294338,59.334444361960045,4.007895179825863,12,-6.939994812011776,-8.614997863769588,-20.73000335693365,-27.709999084472713,16.200012207031136,3,0.11514758853679763,2.0444026244850213,261.1199951171875,-1.5566063991094081,261.989990234375,-1.1894709226996873,252.72000122070312,0.11514758853679763 12245,2020-12-18,270.70001220703125,271.45001220703125,264.5599975585937,265.0,3274100.0,0.023324437516374363,-1.0942239372211262,3.8000081380208335,59.446537437985434,49.014258689269994,-14.305524273402057,-12.72087720951015,-25.5081975125932,-50.22518797542722,28.456859258947077,6.920013427734318,-1.183940396551634,12.645012664794933,2.6931603098375945,22.5968650197523,7.669086487316235,17.620938842273603,-19.080141248046885,96.04013041660322,56.605316806213054,4.975926177478679,12,-9.665008544921875,-11.540008544921875,-26.680015563964844,-33.88001251220703,22.259979248046875,4,0.1117103393820591,2.604591746212159,264.52999877929693,2.0444026244850213,261.1199951171875,-1.5566063991094081,261.989990234375,0.1117103393820591 12246,2020-12-21,267.75,272.0,265.57998657226557,265.92001342773443,2147000.0,-0.010897717303296917,-4.1154664494399285,0.3210495882812651,64.17338379375848,51.391719403875854,-9.932500596533998,-9.535986949840321,-21.961369019731933,-46.322709670865265,28.00848594754317,6.420013427734432,-0.9709960487351736,9.23550033569336,-1.6219704251916482,20.092971096578367,3.8067649552508556,14.664235716135863,-14.940320566132812,73.47066874816056,28.509550225063343,5.428735380442509,12,-6.44000244140625,-7.209999084472656,-22.507503509521484,-30.830001831054688,21.04998779296875,0,0.14098972922502329,-1.0942239372211262,270.70001220703125,2.604591746212159,264.52999877929693,2.0444026244850213,261.1199951171875,0.14098972922502329 12247,2020-12-22,269.260009765625,270.57998657226557,265.23001098632807,267.57998657226557,1531700.0,0.005639625641923329,1.4768538468603405,0.9180521971150433,62.16792459795545,53.089375044723205,-9.868547839295331,-10.966362105459325,-22.89983805669408,-46.834179982825816,27.237176782219287,5.3499755859375,-0.5182023119319865,10.338008880615234,-1.497357258063687,22.173375019294156,4.420325811275745,16.255691949954695,-14.915104686467174,77.83176794761637,30.93018864012744,5.917683069339468,12,-7.95001220703125,-7.990013122558594,-22.592514038085938,-32.34001159667969,22.949981689453125,1,0.13336552907862886,-4.1154664494399285,267.75,-1.0942239372211262,270.70001220703125,2.604591746212159,264.52999877929693,0.13336552907862886 12248,2020-12-23,267.94000244140625,271.3800048828125,267.82998657226557,270.67999267578125,938600.0,-0.004902351913927849,-1.3986432150441759,-1.6309240522424109,70.53280839248369,55.66936325551054,-7.256408440263783,-9.633870157890158,-21.034411118921383,-44.534088539229884,26.33501063378936,3.550018310546932,0.6371537908250957,8.69650192260741,-3.7675077987614145,21.160511643976236,2.464497061922998,14.928506783291823,-12.182689768581042,61.18546008350015,8.683895596297596,6.232004860684419,12,-6.529998779296875,-6.670005798339844,-21.272506713867188,-31.020004272460938,34.600006103515625,2,0.1129357672982867,1.4768538468603405,269.260009765625,-4.1154664494399285,267.75,-1.0942239372211262,270.70001220703125,0.1129357672982867 12249,2020-12-24,269.20999145507807,269.57998657226557,267.32000732421875,267.92999267578125,289900.0,0.004739826088303367,1.2376153857775922,-0.46715450414325643,70.97027088362114,58.395102498368956,-6.767409182606286,-10.432186108381927,-21.77327516621102,-44.814482492396564,26.4374181815571,2.259979248046818,1.803634181875168,9.327490997314385,-3.820800897741549,22.47578289237029,2.7533450497864465,15.901636944842352,-12.153263796078875,62.49989745440775,4.537867597112211,6.574145947527955,12,-6.954994201660099,-7.939994812011662,-21.50999450683588,-32.289993286132756,31.930023193359432,3,0.09955060793135129,-1.3986432150441759,267.94000244140625,1.4768538468603405,269.260009765625,-4.1154664494399285,267.75,0.09955060793135129 12250,2020-12-28,267.5,273.5599975585937,267.39999389648443,273.42999267578125,691900.0,-0.0063518870374593694,-1.0097875221538524,-4.632811196147358,70.3547855811188,61.831711299897286,-3.596776008052416,-8.73282084355509,-19.53366376449509,-42.189998306882245,26.692307956448396,6.160003662109261,2.6759036887964953,7.340000152587891,-6.219848317812705,20.899848622988515,0.5600759173875645,14.119924387788188,-9.24781055372074,27.25081239902324,-35.26783375792555,6.77992423520031,12,-2.7300033569336506,-5.450004577636719,-17.642501831054688,-30.580001831054688,41.769989013671875,0,0.04945798499561893,1.2376153857775922,269.20999145507807,-1.3986432150441759,267.94000244140625,1.4768538468603405,269.260009765625,0.04945798499561893 12251,2020-12-29,265.33999633789057,269.54000854492193,262.85000610351557,269.17001342773443,892800.0,-0.008074780045268959,1.9277863105175062,0.6458721450847789,66.07771578925477,63.56318897094632,0.6052837552423966,-6.619204615068554,-16.91689273162558,-39.093869162776116,26.345970173725096,6.690002441406364,3.6789185621349247,4.993996429443314,-8.75096580224897,18.738958661135598,-1.8784846864028282,11.866477545289456,-5.557026080379842,23.249227086865464,-42.70538200880824,6.872481115846144,12,1.2600097656250568,-3.290000915527287,-15.482498168945256,-27.315002441406193,43.89999389648443,1,0.10409284502294014,-1.0097875221538524,267.5,1.2376153857775922,269.20999145507807,-1.3986432150441759,267.94000244140625,0.10409284502294014 12252,2020-12-30,266.14999389648443,268.3599853515625,265.5,266.0,792800.0,0.003052677959497707,-3.9739139665100973,-0.03916272250642792,64.81673288789958,64.62172945942234,0.5000218705746988,-6.915861479273758,-17.190363472155354,-38.98929391314931,26.57059017971921,3.019989013671932,4.672876992438432,5.2529945373535725,-8.49508989402301,19.001078968730155,-1.621047678334719,12.127036753041864,-4.989320908865409,30.81223553548383,-36.07677370676071,6.874042215688289,12,1.4000091552733807,-4.099998474121151,-17.609992980957088,-28.125000000000057,50.89001464843744,2,0.08510236489163225,1.9277863105175062,265.33999633789057,-1.0097875221538524,267.5,1.2376153857775922,269.20999145507807,0.08510236489163225 12253,2020-12-31,269.04998779296875,269.19000244140625,265.45001220703125,266.760009765625,805300.0,0.010896088532740045,1.9104899422898804,15.267141403859931,69.63744256347553,66.46417799195031,-1.2927544964994695,-9.512017004229506,-19.531636793789062,-41.050916236379464,26.985471072702445,3.739990234375,6.4455436411457185,7.650489044189442,-6.53340970259228,21.834387790971164,0.5585396707985524,14.742438417580303,-6.6493823482522885,57.88969781589761,-9.965737143293943,7.091949373390865,12,-0.8449859619141193,-6.999992370605469,-19.969985961914062,-31.024993896484375,46.279998779296875,3,0.08608067167031708,-3.9739139665100973,266.14999389648443,1.9277863105175062,265.33999633789057,-1.0097875221538524,267.5,0.08608067167031708 12254,2021-01-04,267.6400146484375,273.75,263.85000610351557,271.8099975585937,2800000.0,-0.005240562008931304,1.4596295425768389,-1.8209707081745001,65.29247074152406,67.11372613678793,0.6758395546390261,-7.297982664666392,-17.488179773153433,-38.855110353138514,28.0825593793382,9.899993896484432,7.053666644139241,5.492514801025379,-8.32847085996184,19.31350046201257,-1.4179780294682018,12.403007631518989,-4.123469992333298,43.94505712949849,-19.535384348736812,6.910492830493596,1,0.6599884033203125,-5.495018005371094,-17.98001480102539,-29.615020751953125,46.0,0,0.1303990135493296,1.9104899422898804,269.04998779296875,-3.9739139665100973,266.14999389648443,1.9277863105175062,265.33999633789057,0.1303990135493296 12255,2021-01-05,274.27999877929693,274.760009765625,267.45001220703125,267.64999389648443,1829200.0,0.02480938487311568,-1.0796673004627244,-1.5899357445002484,75.42454738217977,68.3638554243903,-6.03786537289966,-12.957009255024445,-23.419936323254007,-44.64814246851182,29.27742001257392,7.30999755859375,7.698748006119217,11.087998962402423,-3.0989292269388216,25.274927151743668,3.9945348677317725,18.181463057073074,-10.429992675781364,95.96968229442969,26.581389809178617,7.0934640946706295,1,-5.474990844726619,-11.629997253418026,-23.642501831054744,-36.25500488281256,40.17999267578119,1,0.09792918181669474,1.4596295425768389,267.6400146484375,1.9104899422898804,269.04998779296875,-3.9739139665100973,266.14999389648443,0.09792918181669474 12256,2021-01-06,290.3599853515625,292.8399963378906,274.64999389648443,275.0,2778300.0,0.058626172684230315,-1.265255941047488,2.3167381658166555,78.8254599035542,70.21469268056794,-20.756064887499235,-27.422567983714544,-38.67567264154118,-59.73420661475444,31.47184467945454,18.559997558593693,8.70948179734097,25.250485992431663,7.506377824227172,42.994594160636154,16.37843190832939,34.12254007653394,-26.509979248046932,91.44528519575893,22.95229575144755,8.872054084102247,1,-12.514984130859375,-18.66999053955078,-38.617488861083984,-52.334991455078125,22.6400146484375,2,0.06512606631803441,-1.0796673004627244,274.27999877929693,1.4596295425768389,267.6400146484375,1.9104899422898804,269.04998779296875,0.06512606631803441 12257,2021-01-07,299.7300109863281,300.55999755859375,293.489990234375,293.760009765625,2227300.0,0.03227037507740804,-1.1720318205896278,0.3886723251396737,83.45176016807673,71.65013176674495,-28.32842347479999,-34.86841535130225,-46.92535706706292,-68.0717596151465,33.72907819188939,10.20001220703125,9.184318476813587,32.26401138305664,9.66180345384663,54.86621931226662,20.962907418451664,43.56511534766162,-32.279998779296875,97.73907173669252,29.17090285850915,11.301103964604993,1,-18.025009155273438,-24.180015563964844,-47.98751449584961,-61.70501708984375,17.3599853515625,3,0.03172848530166261,-1.265255941047488,290.3599853515625,-1.0796673004627244,274.27999877929693,1.4596295425768389,267.6400146484375,0.03172848530166261 12258,2021-01-08,293.9100036621094,300.4800109863281,290.3900146484375,297.54998779296875,1781000.0,-0.019417499452479614,1.1242029316055087,-0.6097124600638978,74.43447044992617,72.03504282966773,-20.60388470966336,-27.373995075886455,-39.844492674227126,-61.27233975548546,35.785979289584596,10.089996337890625,9.611832715773687,24.490003967285134,-0.1754999618271995,49.15550789639744,12.157252002728967,36.8227559318413,-20.500194091796857,81.88505735660021,16.4819189814566,12.332751964556158,1,-12.205001831054688,-18.360008239746094,-41.915008544921875,-55.885009765625,18.16998291015625,4,0.07869757611041939,-1.1720318205896278,299.7300109863281,-1.265255941047488,290.3599853515625,-1.0796673004627244,274.27999877929693,0.07869757611041939 12259,2021-01-11,294.9200134277344,295.17999267578125,289.0,289.4800109863281,1303700.0,0.003436459300603323,1.0738366377191546,-1.4945126807797107,72.03421123209188,72.22164567977585,-19.64978559506693,-26.475279732232252,-39.39020993334424,-61.27338888100647,38.06015280987412,6.17999267578125,10.195740724570896,23.426512908935536,-2.5251029972619676,49.37812881513304,10.450704955836784,36.40232086203429,-16.623170019531244,82.96591173033178,20.552559071905847,12.975807953098753,1,-13.215011596679688,-19.370018005371094,-42.95501708984375,-56.89501953125,5.329986572265625,0,0.0692051139809553,1.1242029316055087,293.9100036621094,-1.1720318205896278,299.7300109863281,-1.265255941047488,290.3599853515625,0.0692051139809553 12260,2021-01-12,302.0899963378906,303.55999755859375,293.8999938964844,296.1199951171875,1952300.0,0.02431161868881837,1.1683500991564,1.0974262024705763,79.01319558644788,73.65892121279731,-23.91176124404285,-31.618241884764586,-45.1323005979678,-67.38023949144741,40.350247934999594,9.660003662109375,10.862852597477854,28.280496215820335,0.06814211851656182,56.49285031312408,14.174319167168449,42.38667326447222,-19.78578518261719,94.91525065896214,32.50017637324293,14.106177048651878,1,-18.384994506835938,-25.040000915527344,-50.7400016784668,-63.464996337890625,27.910003662109375,1,0.038233700058137865,1.0738366377191546,294.9200134277344,1.1242029316055087,293.9100036621094,-1.1720318205896278,299.7300109863281,0.038233700058137865 12261,2021-01-13,301.2200012207031,304.0,300.6099853515625,301.6300048828125,1203800.0,-0.0028799203142576557,-3.15943684121843,-0.06867731629392972,77.29759148634918,75.04568327929171,-19.463774200798127,-28.383694388092067,-42.74706057642197,-65.42716717200943,42.36533647447734,3.3900146484375,11.51851468407051,24.985501098632824,-3.923271906688683,53.89427410395436,10.531114595972042,39.439887601293606,-14.664632784765615,81.4666748046875,20.13414966588313,14.454386502660762,1,-17.294998168945312,-23.95000457763672,-49.8700065612793,-62.595001220703125,36.290008544921875,2,0.04395455209056354,1.1683500991564,302.0899963378906,1.0738366377191546,294.9200134277344,1.1242029316055087,293.9100036621094,0.04395455209056354 12262,2021-01-14,302.8500061035156,306.3500061035156,301.95001220703125,302.8999938964844,1370800.0,0.005411343457296436,-3.756812933025404,0.12192035727577223,79.66018372791882,76.15932118645208,-17.143203976544157,-28.24368405345382,-42.99829603494993,-66.0877447918366,43.832988313717195,5.1300048828125,12.521305680581065,24.57250518798827,-5.834068014334832,54.97907839031137,9.369218586826719,39.77579178914982,-12.805711354765606,79.82709643375401,17.71274535189488,15.203286601161555,1,-17.75,-24.365005493164062,-51.62751007080078,-64.22500610351562,34.55999755859375,3,0.03351492056108807,-3.15943684121843,301.2200012207031,1.1683500991564,302.0899963378906,1.0738366377191546,294.9200134277344,0.03351492056108807 12263,2021-01-15,295.3999938964844,301.1300048828125,293.010009765625,300.1600036621094,1766300.0,-0.02459967659530049,1.423874723292613,95.22344322344323,70.13687161586974,76.69758795026826,-6.216053818239914,-19.07163478403811,-34.493942500740786,-57.79599104232585,44.79034091834839,9.839996337890625,13.86874846717734,15.408493041992188,-14.789807331622569,45.606793415606944,0.3093428551848092,30.507643228799566,10.95001220703125,36.887559913812055,-24.137944021737702,15.099150186807377,1,-8.499984741210938,-16.914993286132812,-42.95499801635742,-55.04999542236328,50.260009765625,4,0.07342587301815229,-3.756812933025404,302.8500061035156,-3.15943684121843,301.2200012207031,1.1683500991564,302.0899963378906,0.07342587301815229 12264,2021-01-19,294.989990234375,299.7699890136719,294.3999938964844,298.25,1509600.0,-0.0013879609701449303,-1.4189153893738402,0.6848745960917064,71.56754955217244,76.26903263582301,-1.6969137099580962,-17.14149370699272,-32.79791888307216,-56.54127808729774,45.5222606206018,5.3699951171875,15.446178322325522,13.475489807128895,-16.511203642489363,43.46218325674718,-1.5178569176802625,28.468836531938052,11.360015869140625,14.842436374034888,-48.37108088868456,14.993346724809141,1,-4.489990234375,-16.504989624023438,-41.24999237060547,-54.54499053955078,53.040008544921875,1,0.05793415676346281,1.423874723292613,295.3999938964844,-3.756812933025404,302.8500061035156,-3.15943684121843,301.2200012207031,0.05793415676346281 12265,2021-01-20,300.94000244140625,302.19000244140625,296.010009765625,296.8699951171875,1327500.0,0.02017021730908186,-1.1347205970715664,-1.2484647644724032,76.36256805100126,75.99537798553933,-3.8750040566068833,-21.829027831196186,-37.776322922966756,-61.689788404537495,45.63208565724363,7.20001220703125,16.907798487523564,17.913502502441418,-12.817529633837466,48.6445346387203,2.547986434302004,33.27901857058083,5.1432037353515625,59.44523877609379,-8.459003047865295,15.36551606813944,1,-3.2649993896484375,-22.354995727539062,-47.20000457763672,-60.49500274658203,48.17999267578125,2,-0.002292823937690369,-1.4189153893738402,294.989990234375,1.423874723292613,295.3999938964844,-3.756812933025404,302.8500061035156,-0.002292823937690369 12266,2021-01-21,305.5,306.1499938964844,300.0,302.0,1931000.0,0.015152513861900418,1.5625039736530906,0.8599493124184575,77.6062944923192,75.34588179934406,-6.773887220265294,-24.68130615289357,-41.343917563518005,-65.39478978595955,45.794363011250844,6.149993896484375,19.073231097354096,20.58600006103518,-10.824076184697219,51.99607630676758,4.88096193816898,36.29103818390138,-12.489990234375,93.62813840434659,20.163196719213616,15.705038122866195,1,-7.8249969482421875,-26.06999969482422,-50.727500915527344,-65.05500030517578,54.010009765625,3,0.08019639934533562,-1.1347205970715664,300.94000244140625,-1.4189153893738402,294.989990234375,1.423874723292613,295.3999938964844,0.08019639934533562 12267,2021-01-22,305.1700134277344,306.9599914550781,301.30999755859375,302.8900146484375,1429900.0,-0.0010801524460413159,-1.077191053467146,0.65142822265625,76.28823527060037,75.55185566830787,-6.24814467473027,-22.68622742286891,-40.04455385286951,-64.20416337600193,46.07396761866537,5.649993896484375,20.392157172759028,18.46051330566405,-13.285513324559133,50.206539935887236,2.5874999905524874,34.333526620775615,-11.89720397949219,87.16859944915151,11.248795623728967,15.87301331511159,1,-7.1900177001953125,-23.70001983642578,-49.46751403808594,-64.72501373291016,46.269989013671875,4,0.1059737029029848,1.5625039736530906,305.5,-1.1347205970715664,300.94000244140625,-1.4189153893738402,294.989990234375,0.1059737029029848 12268,2021-01-25,298.20001220703125,305.5,296.3800048828125,303.1400146484375,1539600.0,-0.022839731670928565,-1.1258687533345189,-2.1666688974849753,70.57634900335012,75.38987097622544,1.558257535144719,-14.053516918544574,-32.33059465464021,-56.40786995133453,45.96759756448815,9.1199951171875,20.05148510251422,9.977511596679676,-20.873754341935125,40.82877753529448,-5.448121372627725,25.403144565987077,-4.379715478515607,30.254928735609845,-47.65601876029765,15.425632969307397,1,1.7849884033203125,-14.900009155273438,-41.58001708984375,-57.75501251220703,44.8599853515625,0,0.13148889956401422,-1.077191053467146,305.1700134277344,1.5625039736530906,305.5,-1.1347205970715664,300.94000244140625,0.13148889956401422 12269,2021-01-26,296.010009765625,302.1600036621094,295.3999938964844,300.94000244140625,1364200.0,-0.0073440722728267405,-1.1983684325440147,0.9979737326562635,65.56367443558239,73.89547973724038,4.379709087743436,-10.279830936933308,-29.25780441546698,-53.517750804387106,45.93396429274975,6.760009765625,18.302674111392264,6.447508239746071,-23.232577740281613,36.127594219773755,-8.392534750267771,21.287551229759913,-1.6641252480468438,5.276954999762406,-67.44361111766442,14.84004299001383,1,3.9749908447265625,-11.760009765625,-39.3900146484375,-52.21001434326172,41.94000244140625,1,0.16773079375186084,-1.1258687533345189,298.20001220703125,-1.077191053467146,305.1700134277344,1.5625039736530906,305.5,0.16773079375186084 12270,2021-01-27,280.73001098632807,290.6400146484375,278.95001220703125,289.7900085449219,1769900.0,-0.05161987187999262,1.1728609352664896,1.837730429722815,43.022772972081334,70.0871665689884,18.22803023000364,6.368672035575571,-13.211172399060217,-37.610119068461046,44.65043014487068,17.05999755859375,17.12417162467625,-9.493991088867233,-37.65450057506513,18.666518397330663,-23.574245831966152,4.586263654231686,26.229980468750057,6.354873609629457,-61.35348557567924,14.080254743098939,1,12.22499084472662,4.174987792968807,-23.977508544921818,-36.93001556396479,69.09997558593756,2,0.239732074089672,-1.1983684325440147,296.010009765625,-1.1258687533345189,298.20001220703125,-1.077191053467146,305.1700134277344,0.239732074089672 12271,2021-01-28,292.9599914550781,297.2799987792969,282.739990234375,287.2799987792969,1504200.0,0.04356491999476919,1.0307264117569337,-0.626930927855883,45.29009322999734,66.26826762477491,5.255859091571892,-3.8851878734842558,-24.6384591749175,-49.03438490136898,44.68896600960412,16.549987792968807,16.449326213846405,1.3549896240234602,-24.261397354954568,26.971376603001488,-11.453203865465582,14.163183113512503,13.439800415039088,50.01781373695158,-13.318003778163515,12.808193489489016,1,-0.0049896240234375,-8.05499267578125,-32.86248779296875,-46.36998748779297,60.740020751953125,3,0.19169854348770632,1.1728609352664896,280.73001098632807,-1.1983684325440147,296.010009765625,-1.1258687533345189,298.20001220703125,0.19169854348770632 12272,2021-01-29,288.79998779296875,292.95001220703125,285.5,292.1000061035156,1734300.0,-0.01419990368462054,1.9799866944171483,-0.5809898883528009,46.36090550416168,63.6264936123629,8.060975335651108,2.169955644491438,-19.94321123726877,-44.09313961698524,44.72958440035211,7.459991455078125,14.44021756205916,-3.9375137329101335,-26.654102396605936,18.77907493078567,-15.295808064758035,7.4207805989377675,17.050808483886726,37.09973677858366,-22.90286668259244,11.358294331847894,1,4.1550140380859375,-3.894989013671875,-27.874988555908203,-41.93498992919922,63.8900146484375,4,0.24484080665317043,1.0307264117569337,292.9599914550781,1.1728609352664896,280.73001098632807,-1.1983684325440147,296.010009765625,0.24484080665317043 12273,2021-02-01,292.2099914550781,294.0199890136719,289.6499938964844,292.1199951171875,1163400.0,0.01180749240389134,1.355797941909533,-0.027271466222777083,48.13385035161839,61.02274925674578,4.638691159216762,0.6155651590635216,-22.73861828386464,-46.676577615218434,44.70460787305299,5.220001220703125,12.606266319530562,-1.6855102539062727,-21.49282853991474,18.121808032102194,-11.589169396910506,8.21814888909796,13.102789140380878,57.130478801385856,0.031233577464739426,9.903659143004232,2,0.7450103759765625,-7.30499267578125,-30.919994354248047,-45.344993591308594,69.010009765625,0,0.20269673426082568,1.9799866944171483,288.79998779296875,1.0307264117569337,292.9599914550781,1.1728609352664896,280.73001098632807,0.20269673426082568 12274,2021-02-02,302.5400085449219,304.2200012207031,295.7200012207031,296.2300109863281,1637100.0,0.035351347975491,-1.3192306091011283,70.11393692777213,50.29695927875909,58.12657050427444,-5.037473175980949,-7.342211183744041,-32.29296187827771,-56.1958755636409,44.461449827323065,12.010009765625,10.607302923033274,6.899507141113304,-8.915497346276197,22.714511628502805,-1.0079951025814466,14.807009384808055,2.2455166827685957,93.35182664752122,39.34089481376412,7.907502243694746,2,-9.585006713867188,-17.635009765625,-41.200008392333984,-55.675010681152344,61.91998291015625,1,0.1339326630172133,1.355797941909533,292.2099914550781,1.9799866944171483,288.79998779296875,1.0307264117569337,292.9599914550781,0.1339326630172133 12275,2021-02-03,301.1400146484375,302.3299865722656,299.4599914550781,302.260009765625,1185300.0,-0.0046274669694685855,3.555733178317105,-0.1774953328883859,49.947584172299884,55.05338046871674,-4.029912202670175,-4.033558793882264,-30.06147616270971,-53.978526251650095,44.09488669517779,3.08001708984375,9.608873035406475,4.156512451171864,-8.20594169011514,16.518966592458867,-2.024714619471638,10.337739521815365,3.128800318839808,85.66114992107772,33.67228238346654,6.1812270706435015,2,-8.185012817382812,-16.235015869140625,-39.37751770019531,-54.27501678466797,68.3499755859375,2,0.12223549102754472,-1.3192306091011283,302.5400085449219,1.355797941909533,292.2099914550781,1.9799866944171483,288.79998779296875,0.12223549102754472 12276,2021-02-04,309.2699890136719,309.55999755859375,301.95001220703125,302.8500061035156,1459000.0,0.02699732340361871,1.1742815290178572,-5.732152588555858,53.87680184579774,52.56322119929422,-12.928438555924515,-11.25105229765461,-37.34409080137095,-61.24914401731655,42.479570131373926,8.41998291015625,8.752521774165018,11.340986633300759,-1.759042814939562,24.44101608154108,4.790971909180598,17.89100135742092,-30.319976806640625,98.79464432938694,48.24816388202751,6.5500147241201665,2,-15.014984130859375,-23.064987182617188,-45.85999298095703,-61.624992370605526,65.10000610351562,3,0.13114753774832222,3.555733178317105,301.1400146484375,-1.3192306091011283,302.5400085449219,1.355797941909533,292.2099914550781,0.13114753774832222 12277,2021-02-05,309.239990234375,313.0199890136719,307.010009765625,312.0199890136719,1228100.0,-9.69986754697505e-05,1.5146363108196972,-0.43302276940628415,59.18015457980421,51.296977374455786,-13.701230814864061,-11.037982591442756,-36.53181646725875,-60.389080786469975,40.465960218946044,6.009979248046875,6.920005047969312,10.835488891601585,-3.196984678149761,24.86796246135293,3.819252106725912,17.85172567647726,-29.677778320312484,83.82541904547995,30.247830435666856,7.016236784875673,2,-13.254989624023438,-20.80499267578125,-44.91498947143555,-61.59499359130865,64.27999877929688,4,0.14377190330060396,1.1742815290178572,309.2699890136719,3.555733178317105,301.1400146484375,-1.3192306091011283,302.5400085449219,0.14377190330060396 12278,2021-02-08,317.0400085449219,317.19000244140625,312.0,312.0,962300.0,0.025223187675808667,-1.05952128658016,-1.812953510071903,63.32005632313461,51.0476864730727,-20.727466036030705,-17.935893313889665,-43.45568945691889,-67.26437507950618,39.089444930589536,7.95001220703125,4.618586235550879,17.4790069580078,1.3502111547946356,33.60780276122097,9.414609056401218,25.543404859614384,-36.139485546874994,99.30137918977043,39.137654757976634,8.064397901606572,2,-18.970001220703125,-26.520004272460938,-52.24000930786133,-69.39501190185553,62.220001220703125,0,0.11244635672356496,1.5146363108196972,309.239990234375,1.1742815290178572,309.2699890136719,3.555733178317105,301.1400146484375,0.11244635672356496 12279,2021-02-09,315.3299865722656,318.2699890136719,313.1700134277344,316.0199890136719,1066500.0,-0.005393710341179081,-1.035939232240537,-0.13690501419912687,59.16209369320214,52.84094433097501,-17.867678460025274,-15.408404367645176,-40.70755935942793,-64.62427679212149,37.94806011266398,5.0999755859375,2.4017327357878457,14.748486328125011,-2.6747257932761386,32.17169844952616,6.036880267424408,23.460092388825615,-32.2520948076172,84.37000094099935,23.11921090046608,8.711606060700584,2,-14.824996948242188,-24.269989013671875,-50.20248794555664,-67.68498992919928,65.08001708984375,1,0.14553013225058664,-1.05952128658016,317.0400085449219,1.5146363108196972,309.239990234375,1.1742815290178572,309.2699890136719,0.14553013225058664 12280,2021-02-10,313.6400146484375,317.79998779296875,311.3699951171875,317.54998779296875,1070000.0,-0.0053593758785792645,1.916114209790597,5.666607695709863,55.37934016503537,53.96197176820146,-12.313372952205498,-13.500969204209241,-38.15566734557342,-62.077104331052595,36.16958980583671,6.42999267578125,0.9502962320161714,12.48101348876952,-5.8924720689490755,30.854499046488115,3.294270709910222,21.667756267628818,-27.7467551038672,71.6300187182225,13.876808689699715,9.186742778859285,2,-11.755020141601562,-20.780014038085938,-48.41751480102539,-65.90001678466797,58.839996337890625,2,0.162032822449665,-1.035939232240537,315.3299865722656,-1.05952128658016,317.0400085449219,1.5146363108196972,309.239990234375,0.162032822449665 12281,2021-02-11,314.4599914550781,315.82000732421875,309.04998779296875,314.69000244140625,995400.0,0.002614388369927001,4.437721373157011,0.05882674326033,56.099791526568936,55.04407021513559,-10.910171347355686,-13.995750391587762,-38.075785870045536,-62.05882329858224,34.14607632435159,6.77001953125,0.2323441415496177,12.638990783691384,-6.673815818606556,31.951797385989323,2.9825874825423853,22.29539408484038,-25.976593552979693,66.16336962384169,11.629889077921888,9.656403301148972,2,-10.5,-18.0,-48.732486724853516,-66.2149887084961,57.1300048828125,3,0.1749984108460365,1.916114209790597,313.6400146484375,-1.035939232240537,315.3299865722656,-1.05952128658016,317.0400085449219,0.1749984108460365 12282,2021-02-12,313.0,315.7900085449219,312.2799987792969,314.04998779296875,1721600.0,-0.004642852810376352,-1.8192960094126875,4.564946265092212,60.47564942779502,56.41538122359967,-6.321142086681277,-12.37060552986867,-35.50512443951345,-59.63664863796029,31.889439851917235,3.510009765625,2.713569123608522,10.67149963378904,-9.278102259504237,30.621101527082317,0.6966986871424297,20.64630058043565,-22.133674808975684,42.841775315188286,-14.152943589649809,9.974800946646628,2,-6.0050048828125,-14.389999389648438,-38.23250198364258,-55.715003967285156,44.489990234375,4,0.19607027193989612,4.437721373157011,314.4599914550781,1.916114209790597,313.6400146484375,-1.035939232240537,315.3299865722656,0.19607027193989612 12283,2021-02-16,317.0899963378906,321.6700134277344,316.07000732421875,316.80999755859375,3099600.0,0.013067080951727261,-5.363718333304433,-0.26666860431320116,64.5299157884197,57.99682083578418,-7.2759032603275955,-15.549558435168592,-38.538785675523286,-62.78471958041894,31.363872779325952,8.670013427734375,4.422989566957483,13.676995849609398,-7.0305475290711,34.384539228289896,3.323224160269149,24.030767538949647,-24.031378041054495,63.70833766591784,0.16457796185065376,10.353771689340254,2,-6.524993896484375,-16.779983520507812,-38.46249771118164,-55.94499969482422,43.82000732421875,1,0.1779620717383008,-1.8192960094126875,313.0,4.437721373157011,314.4599914550781,1.916114209790597,313.6400146484375,0.1779620717383008 12284,2021-02-17,312.0799865722656,317.5,311.3900146484375,314.1600036621094,1999600.0,-0.01579996159918695,-2.5318233135760653,-7.42866485013624,75.17263247244989,60.799603980245294,-0.8608649155360695,-9.690393514129482,-32.30513432025714,-56.803974327951494,30.553164100813852,6.1099853515625,6.4168748687285415,7.8124862670898665,-12.84195035586714,28.466922890046874,-2.5147320443886656,18.1397045785684,-16.16022876233967,24.009450273617823,-44.83636789188851,10.32721831147851,2,-0.2699737548828125,-11.769973754882812,-33.45248794555664,-50.93498992919922,54.72000122070318,2,0.2152654001662586,-5.363718333304433,317.0899963378906,-1.8192960094126875,313.0,4.437721373157011,314.4599914550781,0.2152654001662586 12285,2021-02-18,300.25,311.4599914550781,298.5400085449219,310.8399963378906,3110900.0,-0.03790690554110965,1.1842768512427608,5.091302561694885,55.89139543888465,61.02344771281051,12.102280437327295,2.197938796548783,-19.38663193747709,-44.09364326773073,28.931345724155612,13.53997802734375,7.907230956825629,-3.983000183105446,-24.66312837422828,16.697128008017387,-14.323064278666834,6.357063912455942,-1.7552166282932262,7.39295760524802,-61.19754011724647,10.340064095561406,2,9.855010986328125,0.0600128173828125,-21.622501373291016,-39.105003356933594,72.04000854492188,3,0.2669775309312552,-2.5318233135760653,312.0799865722656,-5.363718333304433,317.0899963378906,-1.8192960094126875,313.0,0.2669775309312552 12286,2021-02-19,330.0,335.2099914550781,315.8699951171875,320.0,4870100.0,0.09908409658617812,-1.1182898132178145,-0.9442873898096037,73.55364201252806,62.620501872002045,-16.089960507473847,-27.007142164233755,-47.63548720120866,-72.82495679778117,27.561342609900088,34.959991455078125,9.300913274407492,24.54199981689453,0.8610411079327491,48.22295852585631,12.701520462413669,36.382479171375394,-31.459991455078125,85.79221738978464,12.672313784270855,11.840479354480891,2,-13.125,-22.919998168945312,-49.622501373291016,-67.3550033569336,37.970001220703125,4,0.12872730601917604,1.1842768512427608,300.25,-2.5318233135760653,312.0799865722656,-5.363718333304433,317.0899963378906,0.12872730601917604 12287,2021-02-22,337.510009765625,338.54998779296875,328.5199890136719,329.5,2312500.0,0.02275760535037885,-1.0120294583988882,0.8010009765625,74.73789570623921,63.889150692347,-21.420775717021286,-33.69779802023322,-53.54515565566999,-79.30458069345741,26.128736058889785,10.029998779296875,11.200145020001571,30.43500976562501,2.7575566987282514,58.11246283252177,16.59628323217663,44.27373629907339,-38.970001220703125,97.40070340727678,21.3387799541226,13.838726533448371,2,-18.965011596679688,-28.760009765625,-56.91250991821289,-74.64501190185547,36.410003662109375,0,0.10097474322593158,-1.1182898132178145,330.0,1.1842768512427608,300.25,-2.5318233135760653,312.0799865722656,0.10097474322593158 12288,2021-02-23,337.4100036621094,338.7699890136719,328.0,331.5199890136719,2222700.0,-0.00029630559278837065,1.501743864574029,0.735331768721997,71.43736257138784,65.25306945658986,-20.257735368221688,-32.15844223974818,-51.88486517590195,-78.13684605445292,25.507147095893394,10.769989013671875,12.262014401467638,28.37450408935547,-2.072248590807419,58.82125676951836,13.151127749274053,43.597880429436884,-33.268598022460935,96.61947300069183,21.805049806967176,15.223376340081431,2,-18.7550048828125,-28.550003051757812,-55.61750030517578,-72.93000030517578,36.730010986328125,1,0.05951212576487275,-1.0120294583988882,337.510009765625,-1.1182898132178145,330.0,1.1842768512427608,300.25,0.05951212576487275 12289,2021-02-24,345.6600036621094,346.5899963378906,338.2099914550781,339.42999267578125,1941300.0,0.024450964436317557,1.071695593621861,1.0577241922447203,75.24382406390629,67.46023433424217,-26.544404631070904,-38.470472123247816,-58.4020569064848,-85.28345694101654,25.183864490510032,9.17999267578125,13.214936487749696,34.14200439453123,0.2638717888679025,68.02013700019455,17.202938091699536,51.08107069736292,-35.97802468261716,98.06453088024023,23.60503022963583,16.939066302831673,2,-23.095001220703125,-32.88999938964844,-62.967498779296875,-78.73500061035156,26.459991455078125,2,0.04411849747854313,1.501743864574029,337.4100036621094,-1.0120294583988882,337.510009765625,-1.1182898132178145,330.0,0.04411849747854313 12290,2021-02-25,348.0299987792969,353.0199890136719,342.30999755859375,345.7099914550781,2883000.0,0.0068564343345440815,-1.3486835941159936,0.3723921722305224,73.51372106439055,69.39511539400013,-26.28759185443778,-37.46063065174326,-59.05076966421166,-86.48372461421621,27.330937134276773,10.709991455078125,13.256257786115839,33.147000122070324,-1.2208822074152863,67.51488245155593,15.963058957327519,50.33094128681313,-31.70457667529297,86.5679917787356,14.55937527244123,17.183941164742794,2,-22.25,-32.04499816894531,-63.537498474121094,-78.25499725341797,26.779998779296875,3,0.05393210090942446,1.071695593621861,345.6600036621094,1.501743864574029,337.4100036621094,-1.0120294583988882,337.510009765625,0.05393210090942446 12291,2021-02-26,349.1199951171875,354.4100036621094,344.05999755859375,346.20001220703125,2537800.0,0.0031319034040564464,-1.8749968210910015,1.2586093499250217,73.8859692221306,70.88515092670409,-24.522870757650992,-35.97182999032282,-58.273002918739394,-86.47759103370231,28.9596927466524,10.350006103515625,14.038034704132542,31.428996276855457,-4.536850757770424,67.39484331148134,13.446072759542517,49.4119197941684,-25.45565963125,79.96967886637786,9.065198717077351,17.982923517312944,2,-22.644989013671875,-32.43998718261719,-60.989990234375,-79.3449935913086,26.489990234375,4,0.06636690465109862,-1.3486835941159936,348.0299987792969,1.071695593621861,345.6600036621094,1.501743864574029,337.4100036621094,0.06636690465109862 12292,2021-03-01,359.510009765625,363.30999755859375,354.3399963378906,355.05999755859375,2098800.0,0.02976058316267438,-2.045833246979337,1.523985702639995,74.67178614217218,72.01202541045436,-30.867699654380203,-42.99730627461639,-66.93485755154455,-95.73457913512834,30.826531175724202,14.19000244140625,15.764813753477881,38.28350982666018,0.4237435932694211,76.14327606005094,19.35362670996483,57.21339294335553,-29.696540644453137,89.23820998100321,21.020016605481487,18.92988311669538,3,-28.585006713867188,-38.3800048828125,-70.9575080871582,-87.67000579833984,15.279998779296875,0,0.023532005299639502,-1.8749968210910015,349.1199951171875,-1.3486835941159936,348.0299987792969,1.071695593621861,345.6600036621094,0.023532005299639502 12293,2021-03-02,351.44000244140625,359.8699951171875,349.9700012207031,359.8699951171875,1882000.0,-0.022447239590018153,1.3487550410159503,-1.8943751800189277,69.5337177609868,71.3854793314029,-19.459058450550003,-31.89783624843801,-57.16678665206507,-86.553556663422,32.501229977554864,9.899993896484375,17.38128277671757,27.25200195312499,-10.316061976426852,64.82006588267683,8.467969988349068,46.03603391790091,-14.927227632750032,52.70919429965822,-12.909641440417715,18.784031964775927,3,-20.514999389648438,-30.30999755859375,-61.71500778198242,-74.9800033569336,22.630004882812557,1,0.06396543031573665,-2.045833246979337,359.510009765625,-1.8749968210910015,349.1199951171875,-1.3486835941159936,348.0299987792969,0.06396543031573665 12294,2021-03-03,343.05999755859375,351.3699951171875,342.80999755859375,349.94000244140625,1929100.0,-0.023844766744245738,-1.3197810013728766,0.8161341471361238,64.84058936613829,72.37983421220886,-6.953647569041436,-21.424998692646284,-47.26101561943301,-77.17104071422023,33.064063203273435,8.6300048828125,18.770837637765567,16.845997619628918,-20.172861082046722,53.86485632130456,-1.6634317312089024,35.35542697046674,-1.187778199950003,3.571428571428571,-58.75532883726452,18.509429350837816,3,-3.470001220703125,-21.92999267578125,-51.41749572753906,-66.5999984741211,33.94000244140625,2,0.0905964475923351,1.3487550410159503,351.44000244140625,-2.045833246979337,359.510009765625,-1.8749968210910015,349.1199951171875,0.0905964475923351 12295,2021-03-04,337.95001220703125,343.5199890136719,330.7799987792969,340.6700134277344,2499400.0,-0.014895310989121446,2.026143056486834,0.3953487340536896,61.35771198147638,71.02473087542535,4.544359275686418,-14.140916245735639,-40.85209300756674,-71.13668032802752,33.238753458218234,12.739990234375,19.519165539052665,9.89551239013673,-25.49898903406728,45.29001381434074,-7.801738321965274,27.592763102238735,25.3599853515625,22.04123485026873,-38.156111009937945,17.69725071210201,3,7.704986572265625,-16.82000732421875,-45.83251190185547,-61.490013122558594,40.30999755859375,3,0.10110957738099868,-1.3197810013728766,343.05999755859375,1.3487550410159503,351.44000244140625,-2.045833246979337,359.510009765625,0.10110957738099868 12296,2021-03-05,349.8299865722656,351.8399963378906,334.1400146484375,343.29998779296875,1979700.0,0.03515305203763863,2.3554409420803406,-2.4007337679094345,66.17762932304481,70.07359016618152,-4.723662917949639,-24.06000506190088,-51.17320023920024,-82.02291489740992,33.034396048251914,17.699981689453125,20.48661104445614,19.747486877441418,-15.76298386835174,55.257957623234574,1.9922515045448108,37.502722250338024,12.829411010742206,58.56129267700055,-3.673144285688693,17.75523537289658,3,-4.17498779296875,-26.80499267578125,-60.899986267089844,-73.36998748779297,28.84002685546875,4,0.07140614568547843,2.026143056486834,337.95001220703125,-1.3197810013728766,343.05999755859375,1.3487550410159503,351.44000244140625,0.07140614568547843 12297,2021-03-08,353.70001220703125,359.9100036621094,349.2200012207031,354.42999267578125,1764200.0,0.011062589781640098,-1.2063982968109297,-0.111788760369202,66.1121427495042,69.48189907486112,-6.767274929694906,-25.748557056675338,-53.45592781668353,-84.89391201489212,32.72891837765377,10.69000244140625,24.271378780253826,21.394511413574207,-14.188634504437914,56.97765733158633,3.6029384545681182,39.1860843725803,8.32179739990238,78.68180427686028,15.9466804794112,17.791572959006068,3,-6.6550140380859375,-29.295013427734375,-64.77001190185547,-76.78501892089844,27.79998779296875,0,0.06194507319300491,2.3554409420803406,349.8299865722656,2.026143056486834,337.95001220703125,-1.3197810013728766,343.05999755859375,0.06194507319300491 12298,2021-03-09,352.69000244140625,357.3900146484375,351.8699951171875,354.7200012207031,1456800.0,-0.0028555547943657222,-2.0081740243973423,2.7808946488294315,68.52477419473391,68.73533797828641,-3.7569417741507323,-23.11596610173501,-50.79507545610329,-82.8917815100541,32.12067992605006,5.52001953125,23.991414039131882,18.60200195312501,-17.331292531198415,54.53529643744844,0.63535471096327,36.56864919528675,8.706970948974629,75.2145554051619,7.267735426743329,17.966647242161716,3,-5.6450042724609375,-26.210006713867188,-63.76000213623047,-74.67000579833984,29.45001220703125,1,0.06266127746897832,-1.2063982968109297,353.70001220703125,2.3554409420803406,349.8299865722656,2.026143056486834,337.95001220703125,0.06266127746897832 12299,2021-03-10,361.2200012207031,361.6900024414063,351.010009765625,351.2200012207031,1403200.0,0.02418554175125509,-1.049905986961193,-4.926111336610592,78.67556444299765,69.30887613146498,-11.00492538626122,-29.546594148648694,-57.58201731685324,-90.38994475357316,31.490543392964288,10.679992675781307,23.18952216854791,24.837499999999977,-11.903973926284607,61.57897392628456,6.466763036857685,43.20823696314227,-30.44000244140625,98.47945271750541,21.92811733679943,18.370736963142278,3,-14.175003051757812,-31.705001831054688,-72.29000091552734,-82.47000885009766,21.850006103515682,2,0.03557390526573978,-2.0081740243973423,352.69000244140625,-1.2063982968109297,353.70001220703125,2.3554409420803406,349.8299865722656,0.03557390526573978 12300,2021-03-11,364.4599914550781,366.8200073242188,360.7799987792969,365.0,1675700.0,0.008969575946585984,1.8899402063209947,-0.0540008544921875,71.59146838850015,69.05393159439492,-13.0405849118157,-30.339593505789935,-58.95023703574543,-92.56511129287708,31.204164867245375,6.040008544921932,23.211356613953,25.53649139404297,-11.609555544609293,62.68253833269523,6.963467924716838,44.1095148633691,-33.06179260253907,92.77840759465758,16.67737158227301,18.573023469326127,3,-15.659988403320312,-31.779983520507812,-75.52999114990234,-85.70999908447266,16.260009765625,3,0.034407092243120774,-1.049905986961193,361.2200012207031,-2.0081740243973423,352.69000244140625,-1.2063982968109297,353.70001220703125,0.034407092243120774 12301,2021-03-12,369.489990234375,370.760009765625,363.3399963378906,363.5499877929688,1941500.0,0.0138012371651961,-1.3333429300781174,-10.99983046058198,70.68027511601967,68.61043036926688,-16.625590622991012,-32.71269553433882,-61.941790393375925,-96.51928696310551,31.334420383938543,7.420013427734375,22.219111621153957,27.81499023437499,-9.850067829317538,65.48004829806752,8.982461202528725,46.64751926622125,-36.67491904296878,94.10390423661457,19.842155690299847,18.83252903184627,3,-18.719985961914062,-34.83998107910156,-80.55998992919922,-90.73999786376953,0.779998779296875,4,0.023735472578531924,1.8899402063209947,364.4599914550781,-1.049905986961193,361.2200012207031,-2.0081740243973423,352.69000244140625,0.023735472578531924 12302,2021-03-15,374.3699951171875,374.7300109863281,366.05999755859375,369.0899963378906,2004400.0,0.013207407539557403,1.8899897766633267,0.8888883180403081,72.50912832361863,68.94103154289263,-21.429583627400746,-34.52962861297999,-64.71072808003487,-100.25399187649788,31.541732944290402,8.670013427734375,21.57258930786753,29.626495361328125,-8.20140331189441,67.45439403455066,10.712546024716858,48.54044469793939,-39.278227611328134,98.48222659943879,25.93123090029316,18.91394933661126,3,-21.614990234375,-37.7349853515625,-84.1399917602539,-94.31999969482422,1.230010986328125,0,0.0114860121447522,-1.3333429300781174,369.489990234375,1.8899402063209947,364.4599914550781,-1.049905986961193,361.2200012207031,0.0114860121447522 12303,2021-03-16,373.5199890136719,376.5700073242188,371.0,376.5700073242188,2047000.0,-0.0022704974079174045,2.6524418918782717,-0.5776551166083973,68.64791218129155,69.364067411243,-19.129864681679294,-30.815177246632686,-61.80949606753251,-98.26317819147118,31.323556681491983,5.570007324218807,20.808821730568127,25.954989624023426,-11.605249682702606,63.51522893074946,7.174869970660382,44.73510927738647,-35.257162029375024,88.0672198674704,17.969239518777997,18.78011965336302,3,-19.844985961914062,-35.96498107910156,-81.30998992919922,-91.73999786376953,-5.160003662109375,1,0.02136434788242636,1.8899897766633267,374.3699951171875,-1.3333429300781174,369.489990234375,1.8899402063209947,364.4599914550781,0.02136434788242636 12304,2021-03-17,379.260009765625,380.7900085449219,372.2300109863281,376.0799865722656,1753000.0,0.015367372351638764,1.7435798369466873,-1.0426242958486143,70.00127824301393,70.32446366252495,-21.450670117700327,-32.95373899236006,-65.34384493014136,-102.77799284054271,31.90243348745256,8.55999755859375,19.2524776519258,28.336009216308582,-7.853244093911144,64.52526252652831,10.241382561198748,46.43063587141842,-37.166464747335965,92.35383292053537,23.33377107701135,18.094626655109856,3,-21.794998168945312,-39.595001220703125,-84.96500396728516,-95.39501190185547,-2.990020751953125,2,0.007593747847531418,2.6524418918782717,373.5199890136719,1.8899897766633267,374.3699951171875,-1.3333429300781174,369.489990234375,0.007593747847531418 12305,2021-03-18,380.4100036621094,392.4200134277344,379.1300048828125,381.0,2753100.0,0.003032204468894628,-7.438117013340567,-0.1855320864082608,70.02431483908263,70.75187316430691,-17.818082522409043,-29.292261026945766,-64.44338701596268,-102.69131934820325,34.36967110898261,13.290008544921875,18.740204479011936,25.478002929687477,-4.2618639886021015,55.217869847977056,10.608069470542716,40.34793638883224,-33.6728830206244,58.70012824091661,-8.565789984997437,14.869933459144784,3,-9.589996337890625,-34.92999267578125,-84.62751007080078,-96.00501251220703,0.040008544921875,3,0.0069924650679589195,1.7435798369466873,379.260009765625,2.6524418918782717,373.5199890136719,1.8899897766633267,374.3699951171875,0.0069924650679589195 12306,2021-03-19,372.4800109863281,379.8399963378906,371.9100036621094,377.5,3042100.0,-0.020845909937807217,-1.574671416044508,8.508508767392541,58.57010632956316,69.91386911764681,-7.082058069672485,-18.990235217330223,-55.031199201134655,-93.60052975922747,34.89514680824375,8.5,19.194447469543945,15.424009704589821,-12.850151596902265,43.69817100608191,1.286929053843778,29.561090355335864,-19.347285354768246,24.35511973742858,-38.47366249493967,14.137080650746041,3,-0.7649993896484375,-27.0,-75.10751342773438,-88.07501983642578,9.879974365234375,4,0.022121966256807957,-7.438117013340567,380.4100036621094,1.7435798369466873,379.260009765625,2.6524418918782717,373.5199890136719,0.022121966256807957 12307,2021-03-22,371.5899963378906,373.7200012207031,368.6600036621094,373.7200012207031,1398500.0,-0.0023894292906637693,3.7511605249584505,0.4243046901121615,64.71016775528554,69.49002395770809,-3.785569922757304,-16.24923005914053,-52.940841955802455,-91.45880242406656,35.13019955455948,5.05999755859375,20.58014734546032,12.829995727539085,-14.5788115043066,40.23880295938477,-0.8744078883837574,26.534399343461928,-12.95705041486633,12.331613937382476,-49.63836422628423,13.70440361592284,3,0.1250152587890625,-26.1099853515625,-71.3800048828125,-87.18500518798828,8.209991455078182,0,-0.0035523220141223666,-1.574671416044508,372.4800109863281,-7.438117013340567,380.4100036621094,1.7435798369466873,379.260009765625,-0.0035523220141223666 12308,2021-03-23,357.489990234375,371.5299987792969,355.8999938964844,367.2699890136719,2911200.0,-0.03794506375972062,-1.412039380888354,4.5915381970313485,59.722401565315664,67.384116971299,12.367491755093454,-0.5984312898098096,-37.591963157224654,-76.0847153256691,35.00052265468289,15.69000244140625,20.067338982321814,-2.2740097045898438,-27.796066850361967,23.24804744118228,-15.035038277475905,10.487018868296218,34.930023193359375,4.353766395250893,-62.318018930372396,12.761028572886069,3,16.670013427734375,-12.009979248046875,-54.68749237060547,-73.08499908447266,18.9000244140625,1,0.050658805459888434,3.7511605249584505,371.5899963378906,-1.574671416044508,372.4800109863281,-7.438117013340567,380.4100036621094,0.050658805459888434 12309,2021-03-24,360.9100036621094,368.0,360.80999755859375,361.510009765625,1860600.0,0.009566738988949552,-16.97459469769216,0.06135032499040475,65.83009901373416,66.74396481854721,9.944668996255757,-2.9696282345946656,-39.730174600619875,-78.11575469069493,34.409491876067214,10.510009765625,19.419220522782325,0.3835037231445426,-24.26046914128574,25.027476587574824,-11.93848270907057,12.705490155359655,30.779609375000007,13.718529808939339,-56.17806731641369,12.32198643221514,3,13.25,-15.42999267578125,-55.472496032714844,-74.80500030517578,9.94000244140625,2,0.020642214440882878,-1.412039380888354,357.489990234375,3.7511605249584505,371.5899963378906,-1.574671416044508,372.4800109863281,0.020642214440882878 12310,2021-03-25,366.7999877929688,367.7900085449219,353.4599914550781,357.2699890136719,1970600.0,0.016319814000982147,1.4900029430402402,-15.883169726870548,62.75363442332015,65.86322696380282,4.9411329676891,-7.7802068301321015,-44.47463198008802,-82.64266103718927,33.21662832392292,14.33001708984375,18.806731757296518,5.334988403320381,-18.727973427414952,29.397950234055713,-6.696492512047257,17.36646931868802,24.173832861328094,50.5685893431436,-19.90419705403663,12.031480915367656,3,6.140014648437443,-21.319976806640682,-60.739974975585994,-80.69498443603521,6.970001220703068,3,0.025817888592864824,-16.97459469769216,360.9100036621094,-1.412039380888354,357.489990234375,3.7511605249584505,371.5899963378906,0.025817888592864824 12311,2021-03-26,372.2900085449219,372.8999938964844,367.7300109863281,371.0299987792969,1586100.0,0.014967341697545988,3.1693738924985233,0.1322151025205017,63.639017867658154,64.87765913536276,-0.12285573698562757,-12.0639092973189,-48.70366634581592,-86.69015087349703,32.007531519699185,6.100006103515568,16.454380646730385,9.66650848388673,-14.123420141182066,33.45643710895553,-2.228455828647668,21.56147279642113,17.18325894140628,92.94179671024884,22.536329591080275,11.894964312534395,3,0.649993896484375,-18.145004272460938,-67.0824966430664,-86.18500518798828,7.28997802734375,4,0.021918406282248615,1.4900029430402402,366.7999877929688,-16.97459469769216,360.9100036621094,-1.412039380888354,357.489990234375,0.021918406282248615 12312,2021-03-29,367.9700012207031,372.489990234375,367.5,370.489990234375,1413400.0,-0.01160387661517781,-1.8843945421028956,-1.9999757798876188,60.69128712253955,63.99358968439033,3.569178297969245,-7.460086156745319,-43.19942065907111,-81.03053809061203,30.29575325107446,4.989990234375,15.379091543480456,4.923501586914085,-18.93408475587637,28.78108792970454,-7.005291584481142,16.852294758309313,20.062735224375047,74.63995855638059,4.642757327836065,11.928793171395236,3,4.970001220703125,-7.7599945068359375,-55.99250030517578,-75.09500885009766,10.889984130859375,0,0.039106405639378394,3.1693738924985233,372.2900085449219,1.4900029430402402,366.7999877929688,-16.97459469769216,360.9100036621094,0.039106405639378394 12313,2021-03-30,373.9200134277344,375.30999755859375,366.45001220703125,367.0,1278200.0,0.01616982957114077,-1.2094756829363886,-2.746049046321526,59.21893151362257,62.7955511589024,-2.59054678424269,-12.268619398944907,-47.63146550651072,-85.72463467343835,29.094158013934123,8.8599853515625,14.208122149324083,9.749513244628929,-13.92317145601129,33.42219794526915,-2.0868291056911517,21.58585559494901,12.72981321774381,93.63851834057049,26.11870344812894,11.8363423503201,3,-0.980010986328125,-13.710006713867188,-60.27251434326172,-79.3750228881836,15.989990234375,1,0.015725219710313265,-1.8843945421028956,367.9700012207031,3.1693738924985233,372.2900085449219,1.4900029430402402,366.7999877929688,0.015725219710313265 12314,2021-03-31,374.1400146484375,379.5,368.3200073242188,374.9700012207031,2053300.0,0.0005883643902511171,1.2608717117950976,-0.11994002337324425,57.34893098244153,61.387175174831164,-4.037815897272537,-10.583414639758303,-46.28642806987949,-84.5683494011376,28.746443229582376,11.179992675781193,12.311031126817682,8.415513610839866,-13.43238417527914,30.263411396958873,-2.5084352822196365,19.33946250389937,11.182218589424679,79.4163456501332,14.468155552800141,10.923948893059494,3,-7.490020751953125,-12.540008544921875,-60.38251495361328,-79.44502258300781,20.079986572265625,2,0.0060137913933484555,-1.2094756829363886,373.9200134277344,-1.8843945421028956,367.9700012207031,3.1693738924985233,372.2900085449219,0.0060137913933484555 12315,2021-04-01,372.1199951171875,376.0,369.2900085449219,375.6300048828125,1561900.0,-0.005399100476189744,2.1576430376838234,4.228995845129978,52.09228384751044,60.66741712126976,-3.70725731126862,-6.189551657581774,-42.884391001986444,-81.37291951085047,29.579185374806084,6.709991455078125,10.913169865306656,4.6869949340820085,-12.95518691609044,22.329176784254457,-4.1340959910041875,13.508085859168204,11.927748449363321,43.44818554704856,-17.076207333486224,8.821090925086212,4,-5.6399993896484375,-10.519989013671875,-54.452491760253906,-73.51499938964844,19.279998779296875,3,-0.003412848087542164,1.2608717117950976,374.1400146484375,-1.2094756829363886,373.9200134277344,-1.8843945421028956,367.9700012207031,-0.003412848087542164 12316,2021-04-05,374.80999755859375,377.9400024414063,373.9100036621094,375.6000061035156,1419500.0,0.007228857563966962,-2.111972569489492,0.2250730333171037,50.36267866036796,59.07325166627891,-6.740868065072959,-7.285701477917314,-44.27962847708079,-82.88580306510187,29.985034793336617,5.820007324218807,8.841033639808586,6.127996826171852,-9.711827812110641,21.967821464454346,-1.7919154929693946,14.047909145313099,8.014235923498177,64.06125035662338,7.993822903330056,7.919912319141254,4,-8.330001831054688,-13.209991455078125,-53.92749786376953,-72.99000549316406,8.3900146484375,0,-0.0027747620172786647,2.1576430376838234,372.1199951171875,1.2608717117950976,374.1400146484375,-1.2094756829363886,373.9200134277344,-0.0027747620172786647 12317,2021-04-06,375.6099853515625,381.8399963378906,375.0199890136719,375.7900085449219,1309700.0,0.0021343822154682446,-9.02930550880736,0.2278749951713215,51.72413272234476,58.184555128171034,-7.722786013843745,-6.703794294561021,-43.73822204581393,-82.51170926220482,30.05104561093822,7.029998779296875,6.556301759537973,5.832485961914074,-8.613856545616727,20.278828469444875,-1.3906852918512982,13.055657215679446,-22.149993896484375,59.51905516370248,7.189594329625699,7.223171253765391,4,-7.959991455078125,-14.009979248046875,-54.03247833251953,-72.99497985839844,-1.97998046875,1,0.010569477318307374,-2.111972569489492,374.80999755859375,2.1576430376838234,372.1199951171875,1.2608717117950976,374.1400146484375,0.010569477318307374 12318,2021-04-07,374.7900085449219,378.8800048828125,372.4100036621094,375.75,1299300.0,-0.002183053802132351,-1.2622377062737085,5.332598745550094,45.98671343578189,55.97973450839856,-4.683220695530167,-4.367155044821175,-41.334024224576694,-80.5919320325171,30.01518970061603,6.470001220703125,5.8848436089853635,3.9075088500976562,-8.232308532123454,16.047326232318767,-2.1623998410129275,9.97741754120824,-20.762416992187525,47.855077501619334,0.5641230972532583,6.069908691110564,4,-7.1400146484375,-13.19000244140625,-48.76250457763672,-66.88001251220703,3.319976806640625,2,0.010859352474314354,-9.02930550880736,375.6099853515625,-2.111972569489492,374.80999755859375,2.1576430376838234,372.1199951171875,0.010859352474314354 12319,2021-04-08,374.0700073242188,374.5299987792969,368.6300048828125,372.2900085449219,1250700.0,-0.001921079015682392,3.3703954878889606,-1.8541818991004184,44.26348921806913,53.925273930037335,-2.123464677901552,-2.7775077312123244,-38.93490413498438,-78.69138362049517,29.58770437471082,6.160003662109375,4.774457144108283,2.5450073242188296,-8.774024009936056,13.864038658373715,-3.1145083428586418,8.204522991296301,-19.48616767578136,41.18096866228544,-4.474021207002927,5.659515667077447,4,0.07499694824213066,-12.470001220703182,-48.04250335693365,-64.4250106811524,9.929992675781193,3,0.0423450050197729,-1.2622377062737085,374.7900085449219,-9.02930550880736,375.6099853515625,-2.111972569489492,374.80999755859375,0.0423450050197729 12320,2021-04-09,377.0,378.0799865722656,372.5199890136719,375.6400146484375,1224500.0,0.007832738841426767,2.1591267708206896,0.7640372383287084,54.49660305503423,52.90945006196801,-3.8603889133023017,-4.974932440327507,-39.62451598230075,-80.39041002777913,28.957283960533843,5.55999755859375,5.179030012491921,4.847999572753906,-6.209466803808596,15.905465949316408,-0.6807336155273447,10.376732761035157,-21.871037217773505,63.36109410555254,14.391691366921215,5.528733188281261,4,-2.8549957275390625,-15.399993896484375,-46.63999938964844,-65.52499389648438,6.549987792968807,4,0.045676395810883674,3.3703954878889606,374.0700073242188,-1.2622377062737085,374.7900085449219,-9.02930550880736,375.6099853515625,0.045676395810883674 12321,2021-04-12,378.260009765625,379.1499938964844,375.7999877929688,377.8299865722656,1165100.0,0.0033422009698276245,2.0316914536641435,0.31619693025760703,56.587012407740616,52.45341953810146,-4.6762551938559795,-5.843843358612901,-38.9775808418799,-80.45998541958602,28.11736433428786,3.350006103515568,4.929732257665478,5.6695083618163835,-5.636258590996022,16.97527531462879,0.016624885410180923,11.322391838222586,-22.596826312285202,72.8994028161205,18.498486262071026,5.652883476406202,4,-4.1150054931640625,-14.979995727539062,-44.86750793457031,-65.83500671386719,-8.570007324218693,0,0.03473796804214402,2.1591267708206896,377.0,3.3703954878889606,374.0700073242188,-1.2622377062737085,374.7900085449219,0.03473796804214402 12322,2021-04-13,378.6700134277344,384.3999938964844,376.6300048828125,383.5400085449219,985100.0,0.0010839201912022922,1.3581272575715477,-11.324959193811653,78.6681162641033,54.61444006593265,-3.809449928176946,-6.234846811620969,-37.302448376732286,-79.78180509352012,27.169474811443028,7.769989013671875,4.683484605405852,5.86451110839846,-5.743254904135426,17.472277120932347,0.06062810213154535,11.668394114665375,-22.483293716703542,63.66528560176952,2.812551319471531,5.803883006266941,4,-2.3100128173828125,-7.850006103515625,-44.33001708984375,-65.59001159667969,-20.25,1,0.011962919213726941,2.0316914536641435,378.260009765625,2.1591267708206896,377.0,3.3703954878889606,374.0700073242188,0.011962919213726941 12323,2021-04-14,381.5,382.9800109863281,377.8500061035156,377.8500061035156,1077100.0,0.0074734900359509915,-1.8109662801100306,-0.7494861511467602,78.32186090871015,56.944765613295836,-6.0917546599088155,-8.89224790455728,-38.08135456954818,-81.48189298872302,26.077928795465745,5.1300048828125,4.01904104659144,8.295497131347645,-3.94693013893567,20.53792440163096,2.1742834962059874,14.416710766489302,-24.18474932155101,81.61067903110009,14.184586268107509,6.12121363514167,4,-4.9850006103515625,-9.784988403320312,-45.775001525878906,-68.41999816894531,-26.279998779296875,2,-0.020629082875982974,1.3581272575715477,378.6700134277344,2.0316914536641435,378.260009765625,2.1591267708206896,377.0,-0.020629082875982974 12324,2021-04-15,382.1400146484375,385.95001220703125,378.67999267578125,384.2799987792969,1127000.0,0.0016776268635321223,1.6532864804058607,-0.5862980025584642,74.66239355657918,59.45255558097014,-6.12135593789526,-9.808314359158544,-36.95358125406767,-80.96276518276755,24.79583467334201,7.27001953125,3.931061790303943,8.791511535644531,-3.813210691863219,21.39623376315228,2.489150421890656,15.093872649398406,-23.741374241267067,71.630744759416,1.9866869759332957,6.302361113753888,4,-4.850006103515625,-10.425003051757812,-45.37751770019531,-69.06001281738281,-22.3900146484375,3,-0.01054594950121246,-1.8109662801100306,381.5,1.3581272575715477,378.6700134277344,2.0316914536641435,378.260009765625,-0.01054594950121246 12325,2021-04-16,383.0700073242188,386.05999755859375,380.8200073242188,386.05999755859375,1092000.0,0.002433643795813678,2.5050216379521135,1.3972020592387395,70.30895875758786,61.66880892510568,-5.961677559503698,-11.097798377346237,-36.023398518701924,-80.68865701613197,22.927845757862816,5.239990234374943,3.6193071786658493,9.588504028320358,-3.3808073579007782,22.557815414541494,3.1038483352097614,16.073159721430955,-23.018284609056707,70.8578227245691,3.9888950198659643,6.484655693110581,4,-5.725006103515682,-10.130004882812557,-44.79000854492193,-69.99000549316412,-23.710021972656307,4,0.002427735552248844,1.6532864804058607,382.1400146484375,-1.8109662801100306,381.5,1.3581272575715477,378.6700134277344,0.002427735552248844 12326,2021-04-19,380.7200012207031,383.67999267578125,378.5400085449219,382.8200073242188,1145100.0,-0.006134664835628079,1.6911075072100212,0.7023454723606105,75.94626821179715,64.36015731282262,-3.000734759709303,-8.536491330570357,-32.06426496506822,-77.18341342267513,21.667095834219836,5.139984130859375,3.4399236227291112,6.826498413085915,-6.526698902548617,20.179695728720446,0.14989975526862054,13.503097070903209,-18.58761651806651,43.37221118309914,-21.583714279539223,6.67659865781727,4,-3.375,-7.779998779296875,-39.97999572753906,-65.88499450683594,-20.029998779296818,0,0.007433249010275089,2.5050216379521135,383.0700073242188,1.6532864804058607,382.1400146484375,-1.8109662801100306,381.5,0.007433249010275089 12327,2021-04-20,370.2699890136719,380.739990234375,366.6300048828125,378.3500061035156,1807400.0,-0.02744802525090717,1.1944014656047992,3.8476160027900663,43.72200981349324,64.10852357701276,7.38919254640399,1.9073495594466294,-20.092411542276466,-65.6679178720575,20.173097512803757,14.1099853515625,3.618363932887405,-3.5575134277343636,-16.971559579796235,9.856532724327508,-10.264536503765328,3.1495096482966005,-6.22339528255867,18.733842012181906,-40.83441710958333,6.707023076030946,4,6.07501220703125,2.670013427734375,-27.559982299804688,-53.46498107910156,-12.529998779296875,1,-0.0015663882828055309,1.6911075072100212,380.7200012207031,2.5050216379521135,383.0700073242188,1.6532864804058607,382.1400146484375,-0.0015663882828055309 12328,2021-04-21,375.6000061035156,375.8299865722656,367.3500061035156,370.7099914550781,1819900.0,0.014394947600376407,2.1701006229036897,-0.605198552684257,52.13573795257368,64.9832178808466,2.443071779723425,-2.1042303883218096,-24.058731457813337,-69.89702808092568,19.85136528342401,8.47998046875,3.8834114949480636,0.867002868652321,-10.13087101854768,11.864876755852322,-4.631934074947651,6.365939812252293,-9.792340066203963,46.16574679353272,-10.441931248798923,5.49893694359999,4,0.7449951171875,-2.660003662109375,-30.904998779296875,-56.80999755859375,-13.3900146484375,2,-0.04574012885145273,1.1944014656047992,370.2699890136719,1.6911075072100212,380.7200012207031,2.5050216379521135,383.0700073242188,-0.04574012885145273 12329,2021-04-22,368.3599853515625,377.239990234375,365.6000061035156,375.8699951171875,1880200.0,-0.01927588028302052,1.271216415777439,-1.5357847175416262,45.22841695970752,63.953419425810296,9.82069849408083,6.031794831890863,-15.455899170215503,-61.505910802993526,19.441663828870325,11.639984130859375,3.8179195605280825,-6.745516967773426,-16.16322448944652,2.672190553899668,-11.454370728609945,-2.0366632069369075,17.70001220703125,13.489640277253656,-42.93270101576948,4.7088537608365355,4,7.4700164794921875,4.58001708984375,-22.744979858398438,-48.14997863769531,-7.259979248046875,3,-0.035671583921686234,2.1701006229036897,375.6000061035156,1.1944014656047992,370.2699890136719,1.6911075072100212,380.7200012207031,-0.035671583921686234 12330,2021-04-23,376.2699890136719,377.6900024414063,368.8900146484375,368.8900146484375,1301300.0,0.02147356927099464,-1.384828823911324,-0.9826850557524137,51.636027136143746,63.40330995118842,2.007346862035547,-1.1935577415878242,-21.82859695984922,-68.29527446723671,19.68932741711861,9.330017089843807,4.423972520258928,0.6909866333007812,-7.882941811461308,9.26491507806287,-3.595977589080235,4.977950855681797,9.380808715820308,59.015436032036725,3.4123316493450773,4.286964222381032,4,-0.4399871826171875,-3.329986572265625,-27.704978942871094,-53.949981689453125,-11.660003662109375,4,-0.043904615026503224,1.271216415777439,368.3599853515625,2.1701006229036897,375.6000061035156,1.1944014656047992,370.2699890136719,-0.043904615026503224 12331,2021-04-26,380.45001220703125,383.7999877929688,377.0199890136719,377.0199890136719,1235700.0,0.01110910600209336,-2.9533253258597245,0.46477440484313165,55.04168823027518,60.778151280763076,-2.0443394351332813,-4.986573500729094,-24.417480476745823,-71.31370464123268,19.82810440226611,7.529998779296932,5.354724842879591,4.463009643554699,-4.227737473853836,13.153756760963233,0.11763608485040322,8.808383202258995,4.7997696899413995,81.59352221832809,25.391659878155117,4.345373558704273,4,-4.6200103759765625,-10.690017700195312,-22.300003051757812,-52.31500244140625,-23.740020751953125,0,-0.05543442286444744,-1.384828823911324,376.2699890136719,1.271216415777439,368.3599853515625,2.1701006229036897,375.6000061035156,-0.05543442286444744 12332,2021-04-27,382.3599853515625,383.5,378.5299987792969,381.5,925700.0,0.005020299863972344,2.1655911052365586,0.25072289692601984,57.71029533446517,58.487977328069185,-3.772571394379156,-6.074660554772834,-24.634246947377733,-71.93555900470756,19.995535132210968,4.970001220703125,5.486673232196495,5.653483581542957,-2.6150639629258876,13.922031126011802,1.5192098093085065,9.787757353777408,2.496801029541018,92.08789071342427,33.39141592243283,4.134273772234434,4,-6.5299835205078125,-12.599990844726562,-23.762474060058594,-52.42497253417969,-23.449981689453125,1,-0.05667429579544425,-2.9533253258597245,380.45001220703125,-1.384828823911324,376.2699890136719,1.271216415777439,368.3599853515625,-0.05667429579544425 12333,2021-04-28,379.7999877929688,384.510009765625,379.5499877929688,381.17999267578125,891000.0,-0.006695254881966539,-4.2766054152330355,-1.6046841731723966,55.6253430452592,56.372749493478075,-1.652900506297044,-3.216473880825049,-20.507732835743752,-68.15104447728737,20.014570188798974,4.960021972656193,5.340900674915019,2.7994873046875455,-5.470033223863766,11.069007833238857,-1.33527295958811,6.934247568963201,-14.199981689453182,75.09243225534733,13.594587539197974,4.13476026427565,4,-3.9699859619141193,-10.03999328613287,-21.2024765014649,-46.26498413085943,-23.159973144531307,2,-0.058083197123794617,2.1655911052365586,382.3599853515625,-2.9533253258597245,380.45001220703125,-1.384828823911324,376.2699890136719,-0.058083197123794617 12334,2021-04-29,376.3900146484375,382.8399963378906,372.0700073242188,382.8399963378906,1104500.0,-0.008978339268378543,2.339540957544943,4.673883237505721,49.40674484923459,54.05028128143883,0.9562163501813075,0.3907398774550188,-15.377056846682706,-63.423039156422305,19.415852453443062,10.769989013671818,4.1574673518713325,-0.7229858398437727,-8.889229518463424,7.443257838775878,-4.80610767915357,3.3601359994660243,-10.411808471679706,48.015379926382664,-12.699565609596206,4.083121839309815,4,-1.3350067138671875,-6.6300201416015625,-16.57000732421875,-40.70500183105469,-20.96002197265625,3,-0.03767374967851911,-4.2766054152330355,379.7999877929688,2.1655911052365586,382.3599853515625,-2.9533253258597245,380.45001220703125,-0.03767374967851911 12335,2021-04-30,370.8500061035156,373.5299987792969,368.6099853515625,372.5499877929688,1196700.0,-0.014718797867410038,1.6885292376449792,0.2635638008450406,43.347100667396965,50.428151554283254,5.118826108087887,6.1458253420584015,-7.763869501682223,-56.595169174411126,18.76309669914441,7.780029296875,2.5864641659060226,-6.199494934082054,-14.546951496746033,2.1479616285819247,-10.373223215414043,-2.0257666527500646,-4.501163854980462,14.088159197868762,-43.22309751660205,4.17372828133199,4,4.2050018310546875,-1.0900115966796875,-11.029998779296875,-35.16499328613281,-14.27001953125,4,-0.026290952782884625,2.339540957544943,376.3900146484375,-4.2766054152330355,379.7999877929688,2.1655911052365586,382.3599853515625,-0.026290952782884625 12336,2021-05-03,373.7699890136719,377.75,371.8800048828125,376.5,924600.0,0.007873757212076615,1.2447352912001026,1.6059061125571674,45.7903579155345,50.657968010065616,1.2396725415122205,3.3138346915171155,-9.493076852131821,-58.17520172243229,17.988939125812188,6.899993896484375,1.2631689642026345,-3.227511596679676,-11.646361248757046,5.1913380553976936,-7.436936422718361,0.9819132293590087,-7.057923414794914,32.45280339032498,-23.06103608816884,4.2094248260386955,5,1.2850189208984375,2.0600128173828125,-14.559982299804688,-38.08497619628906,-24.239990234375,0,-0.024507060308082473,1.6885292376449792,370.8500061035156,2.339540957544943,376.3900146484375,-4.2766054152330355,379.7999877929688,-0.024507060308082473 12337,2021-05-04,379.5799865722656,381.0,367.8800048828125,371.8500061035156,1692300.0,0.015544312623722245,1.4824949907321328,-2.831483282470908,48.43084937899895,50.246313724112866,-3.4764014958419125,-2.301489094478484,-14.262342061551067,-62.60728142871028,16.846118962561828,13.1199951171875,0.20403264621751305,2.3839859008788835,-6.084182106066919,10.852153907824686,-1.8500981025940177,6.618069904351785,-12.511962090053714,70.35464975446479,17.392462413417796,4.234084003472901,5,-4.5249786376953125,-3.7499847412109375,-16.03748321533203,-43.89497375488281,-38.139984130859375,1,-0.06025079278734169,1.2447352912001026,373.7699890136719,1.6885292376449792,370.8500061035156,2.339540957544943,376.3900146484375,-0.06025079278734169 12338,2021-05-05,378.8599853515625,383.3399963378906,375.8500061035156,382.6600036621094,1460800.0,-0.0018968366251471691,1.9030949297090778,-0.4915948139725854,47.32286257427637,50.4790299035094,-2.509212217149127,-1.3290844581221108,-12.485293333356765,-60.53516690691259,15.933189560271451,7.489990234375,-0.8943329435972487,1.4604858398437273,-6.959711569565513,9.880683249252968,-2.7496128648609215,5.670584544548376,-11.443121163682349,71.02190515857897,19.57758752535191,4.210098704704623,5,-2.66497802734375,-3.0299835205078125,-12.284980773925781,-43.17497253417969,-37.28997802734375,2,-0.05265792762711685,1.4824949907321328,379.5799865722656,1.2447352912001026,373.7699890136719,1.6885292376449792,370.8500061035156,-0.05265792762711685 12339,2021-05-06,389.9100036621094,391.0,378.6199951171875,379.8399963378906,2010900.0,0.029166496166896705,1.021225286989796,-2.6499891582810657,54.79125311406972,50.82961056772339,-11.377338490779664,-11.733128109862832,-22.594030777526314,-70.13305493446927,15.683376310510091,12.3800048828125,0.09199856561588149,11.718504333496071,1.7749201799896923,21.66208848700245,6.74671225674291,16.690296410249232,-22.151276562674354,95.28548197192171,44.38436737533798,4.971792076753181,5,-10.470001220703125,-11.610000610351562,-23.334999084472656,-54.22499084472656,-54.3699951171875,3,-0.08532735426430138,1.9030949297090778,378.8599853515625,1.4824949907321328,379.5799865722656,1.2447352912001026,373.7699890136719,-0.08532735426430138 12340,2021-05-07,394.2200012207031,396.8999938964844,384.3299865722656,387.80999755859375,1597200.0,0.011053826570525116,1.1359420658112056,0.636544091352652,59.20370538355846,51.2920569180882,-14.386224144576204,-15.480598301860084,-25.969661464748015,-72.98816137307381,15.3374629498683,12.57000732421875,0.5584867150273567,15.167501831054665,2.9387833218934247,27.396220340215905,9.053142576474045,21.281861085635285,-25.531623205245523,90.76501140466092,37.30414553387937,6.114359254580608,5,-11.830001831054688,-12.970001220703125,-30.095001220703125,-58.53498840332031,-56.1199951171875,4,-0.09839685562581435,1.021225286989796,389.9100036621094,1.9030949297090778,378.8599853515625,1.4824949907321328,379.5799865722656,-0.09839685562581435 12341,2021-05-10,391.3999938964844,400.3399963378906,391.2799987792969,398.0,1601300.0,-0.007153384697596743,-1.6491235114864835,-1.0296415495874653,66.07822083182782,52.221826417795164,-11.007134219718125,-12.253969712506319,-22.263930595788793,-68.66619093955273,14.994509229635645,9.05999755859375,1.9369886444920326,11.69049530029298,-1.714311492178922,25.095302092764882,4.9880919040570575,18.392898696528903,-21.018918928165192,72.45839557974482,14.001485738262645,6.702403396235948,5,-7.2899932861328125,-8.42999267578125,-27.35999298095703,-55.71498107910156,-54.839996337890625,0,-0.0889627181073176,1.1359420658112056,394.2200012207031,1.021225286989796,389.9100036621094,1.9030949297090778,378.8599853515625,-0.0889627181073176 12342,2021-05-11,383.20001220703125,389.17999267578125,377.510009765625,386.2200012207031,1588500.0,-0.020950387882790356,1.6107426308692758,0.4575736698278533,55.5409795797402,52.21245269940416,-2.9898816904049568,-3.8970128794381935,-13.590200636930149,-59.144695701395506,13.689154459859804,13.889984130859375,2.3062755931608763,3.2640136718749773,-10.219692876451916,16.74772022020187,-3.4778396022884976,10.005866946038452,-10.422223529146379,30.012286788089042,-28.760129382331,6.741853274163454,5,0.9099884033203125,-0.230010986328125,-19.160011291503906,-47.51499938964844,-54.82000732421875,1,-0.08786537670970507,-1.6491235114864835,391.3999938964844,1.1359420658112056,394.2200012207031,1.021225286989796,389.9100036621094,-0.08786537670970507 12343,2021-05-12,373.6300048828125,388.5299987792969,372.4200134277344,384.7799987792969,1631600.0,-0.024973922284345806,-1.3743570945057022,3.692064390303055,53.7159931794844,52.691258069431925,6.272492993169635,5.326242738127178,-3.387721442101224,-48.281516346220656,12.335340009698763,16.1099853515625,1.9324127580299546,-5.912493896484364,-19.660770267232692,7.835782474263965,-12.7866320818585,0.9616442888897723,26.709991455078125,4.333782935941466,-57.68117966392033,6.874138185374152,5,10.479995727539062,9.339996337890625,-9.0050048828125,-37.94499206542969,-44.660003662109375,2,-0.08615475743577528,1.6107426308692758,383.20001220703125,-1.6491235114864835,391.3999938964844,1.1359420658112056,394.2200012207031,-0.08615475743577528 12344,2021-05-13,378.1099853515625,379.8399963378906,366.4700012207031,368.4700012207031,1483400.0,0.0119904194261784,1.04121967753884,-0.8645730410577973,51.363365221241295,53.58195413097019,2.304489590030016,0.5574425896347179,-6.899978139693417,-51.48359341388925,10.868151764999105,13.3699951171875,1.3169846960618656,-1.2310119628906477,-14.93705895156097,12.475035025779675,-8.08403545722581,5.622011531444514,21.671611328124982,34.36665429264443,-26.869931702430975,6.853023494335151,5,5.295013427734375,4.860015869140625,-13.4849853515625,-42.42497253417969,-40.22998046875,3,-0.0966384899710313,-1.3743570945057022,373.6300048828125,1.6107426308692758,383.20001220703125,-1.6491235114864835,391.3999938964844,-0.0966384899710313 12345,2021-05-14,384.0,386.7099914550781,380.6300048828125,381.80999755859375,1143600.0,0.015577516798349178,-1.672528740257824,0.22717905047121878,52.5653929753495,54.33473580428297,-1.7031375820290577,-5.543547568876932,-11.569138859761438,-56.146998507701824,9.078269966111788,8.600006103515625,1.128715719654906,4.6125030517578125,-9.152993366663281,18.377999470178906,-2.2702451574527345,11.49525126096836,14.44913286132811,51.75672071591527,-6.619617534560618,6.882748209210557,5,-0.595001220703125,-1.029998779296875,-16.12749481201172,-48.31498718261719,-41.899993896484375,4,-0.126197894414266,1.04121967753884,378.1099853515625,-1.3743570945057022,373.6300048828125,1.6107426308692758,383.20001220703125,-0.126197894414266 12346,2021-05-17,383.5499877929688,385.6499938964844,378.7799987792969,381.989990234375,1170200.0,-0.0011719067891436952,1.385410926969864,0.7123268582258279,50.87849017021004,54.60669589219531,0.3129721449110434,-5.133865103414337,-10.26131621846531,-54.413437478971616,7.574395578313417,6.8699951171875,1.6068177421089445,4.020991516113327,-9.859874197164743,17.901857229391396,-2.9194413405256796,10.961424372752333,13.619979802734292,75.20912813221895,20.225576157275682,6.940432856639027,5,-0.14498901367193184,-0.5799865722656818,-15.677482604980526,-47.864974975585994,-35.79998779296881,0,-0.11849819615686186,-1.672528740257824,384.0,1.04121967753884,378.1099853515625,-1.3743570945057022,373.6300048828125,-0.11849819615686186 12347,2021-05-18,369.6900024414063,386.3200073242188,369.6900024414063,385.2300109863281,1664800.0,-0.03613605994701219,-1.140282591832542,-9.961559528932657,43.60370149834689,54.193455772647596,14.105918218379713,9.149543063890235,4.188349938482645,-39.3615781537348,7.739683326175531,16.6300048828125,2.6585027910761028,-9.809994506835892,-23.77447818949838,4.154489175826598,-16.792236348167137,-2.827752665504647,26.25196649929677,14.596561999386031,-36.28008203122717,6.98224184133124,5,13.714996337890568,13.279998779296818,-0.9774932861328693,-34.004989624023494,-19.070007324218807,1,-0.08961563651714777,1.385410926969864,383.5499877929688,-1.672528740257824,384.0,1.04121967753884,378.1099853515625,-0.08961563651714777 12348,2021-05-19,358.4200134277344,362.17999267578125,351.0199890136719,361.8200073242188,2800600.0,-0.030484971027741392,4.4175240550209995,0.21878970572352008,39.659336803629934,52.51213173815428,24.777169706060135,20.096832459389816,15.961780056484486,-26.932072709462318,8.348013100590723,18.670013427734432,3.118595440796753,-20.220983886718727,-37.02123758596127,-3.420730187476181,-28.62111073634003,-11.820857037097426,36.34307680416873,20.73416617499936,-29.24430287157461,8.400126849621275,5,17.259979248046875,17.259979248046875,15.169990539550781,-20.840011596679688,-8.430023193359375,2,-0.08381230796136507,-1.140282591832542,369.6900024414063,1.385410926969864,383.5499877929688,-1.672528740257824,384.0,-0.08381230796136507 12349,2021-05-20,355.2200012207031,359.0,350.5299987792969,357.94000244140625,2947000.0,-0.008928106933617008,2.5000031526447537,0.8000017951548636,40.756944329143764,50.462491620997085,25.187672670592576,23.465019767149272,19.363439383777575,-22.59965845034617,9.201333580491559,8.470001220703125,2.8624155156300617,-22.763996887207043,-42.094318759982514,-3.4336750144315715,-32.42915782359478,-13.098835950819307,36.91850293810609,12.962972335109729,-39.83876966748808,9.665160936387728,5,20.214996337890625,20.214996337890625,18.895004272460938,-16.259994506835938,-5.329986572265625,3,-0.07389786585719449,4.4175240550209995,358.4200134277344,-1.140282591832542,369.6900024414063,1.385410926969864,383.5499877929688,-0.07389786585719449 12350,2021-05-21,359.75,368.3900146484375,352.1700134277344,357.79998779296875,3614400.0,0.012752656842885068,-1.4557228136319953,-0.7169159308418136,41.86398072320565,47.77202049781684,17.046525023622905,18.586886727202568,14.98743368360033,-25.93211339848176,9.729449363351335,16.220001220703125,2.8044708113184242,-17.407998657226585,-38.38812328970363,3.572125975250458,-27.898060973465135,-6.917936340988035,29.059823728448237,25.761383122137605,-28.391023982387647,10.490062316238523,5,10.104995727539062,15.68499755859375,14.752510070800781,-18.714996337890625,-10.82000732421875,4,-0.06079220324444057,2.5000031526447537,355.2200012207031,4.4175240550209995,358.4200134277344,-1.140282591832542,369.6900024414063,-0.06079220324444057 12351,2021-05-24,359.3599853515625,362.489990234375,356.30999755859375,361.5400085449219,1914700.0,-0.0010841268893329037,2.0294181445550628,-1.1179536135716297,37.47832795162243,45.765059205803766,13.872557934046768,18.25164884794856,15.367927706792898,-24.300176033826574,9.657321998764257,6.17999267578125,1.169862838403617,-16.743511962890636,-39.10173994724181,5.614716021460538,-27.922625955066223,-5.564397970715049,26.38745238095362,24.671652595954658,-26.298121908160777,11.179113992175594,5,10.170013427734375,16.07501220703125,15.782516479492188,-15.28997802734375,-6.649993896484375,0,-0.048029775021171006,-1.4557228136319953,359.75,2.5000031526447537,355.2200012207031,4.4175240550209995,358.4200134277344,-0.048029775021171006 12352,2021-05-25,360.6900024414063,367.7999877929688,360.3699951171875,361.7799987792969,1682300.0,0.003701071749940832,-7.589532360775525,0.49999300062991725,38.83222204632373,44.111306857674805,10.072986923806411,16.03716487436276,13.886327399447282,-24.380861529738922,9.40597582283076,8.440002441406307,-1.393312283747889,-14.329995727539028,-37.49726836545466,8.837276910376602,-25.913632046496843,-2.7463594085812133,22.240040174852254,56.8868680551643,8.104345656731546,11.583636318957828,5,7.929992675781193,14.744995117187443,14.45249938964838,-15.209991455078182,-6.399993896484432,1,-0.0358756892451112,2.0294181445550628,359.3599853515625,-1.4557228136319953,359.75,2.5000031526447537,355.2200012207031,-0.0358756892451112 12353,2021-05-26,357.739990234375,361.25,354.69000244140625,359.67999267578125,1949800.0,-0.00817880225973422,1.582667515709291,1.7798247333203605,28.04095561433634,41.51992801246314,11.76966899721566,18.181957780842595,16.674754101515077,-20.23229307859276,9.1786225426465,6.55999755859375,-4.56547756523247,-16.177008056640602,-40.459772903236,8.105756789954796,-28.31839047993833,-4.035625633342875,22.598048874926633,40.3694571600907,-2.4262107824756285,12.141382423297708,5,10.8800048828125,17.69500732421875,16.902511596679688,-12.259979248046875,-5.239990234375,2,-0.019902709541985475,-7.589532360775525,360.6900024414063,2.0294181445550628,359.3599853515625,-1.4557228136319953,359.75,-0.019902709541985475 12354,2021-05-27,362.2099914550781,363.5,358.7099914550781,363.3800048828125,3337100.0,0.012495111932480762,5.79432071510508,0.6030989460437313,28.197796715859525,38.81241731696425,5.371988801787552,13.275813590274879,11.906731301390437,-23.44306398554147,9.826798696304305,5.760009765625,-6.414977039357552,-10.998005676269543,-35.799256587382445,13.80324523484336,-23.398631131825994,1.4026197792869084,15.743404427823123,61.89875013405531,24.131098374867,12.40062545555644,5,6.2150115966796875,13.225006103515625,12.432510375976562,-16.72998046875,-12.759979248046875,3,-0.033737338861395516,1.582667515709291,357.739990234375,-7.589532360775525,360.6900024414063,2.0294181445550628,359.3599853515625,-0.033737338861395516 12355,2021-05-28,361.1000061035156,363.5400085449219,357.5799865722656,362.6000061035156,1348100.0,-0.0030644802124409898,2.526635125862256,1.282036568507264,28.870304996965302,36.36706340882595,3.2318665337809875,14.353829475574173,12.662578974896064,-21.173540490174673,10.601582180061262,5.96002197265625,-7.570123384144608,-11.620491027832031,-36.993601212615886,13.752619156951823,-24.30704612022396,1.066064064559896,14.659518011097248,48.89405663100438,14.873660571979407,12.686555092391938,5,7.3249969482421875,14.334991455078125,13.284996032714844,-15.6199951171875,-9.220001220703125,4,-0.03104400793575335,5.79432071510508,362.2099914550781,1.582667515709291,357.739990234375,-7.589532360775525,360.6900024414063,-0.03104400793575335 12356,2021-06-01,364.6099853515625,369.25,362.0,364.4100036621094,1483500.0,0.009720241453113454,-1.888452536551263,-0.13332112630208334,36.1289179627869,35.53653190487484,-3.628906251997364,10.669447977370908,9.08759324075271,-23.748550913122358,11.080775811678322,8.149993896484375,-8.879833474080215,-7.6525115966796875,-33.27531643471451,17.970293241355137,-20.46391401569707,5.158890822337696,9.131176736225086,68.13176218083345,32.21620550748672,12.81140241901741,6,-4.7199859619140625,10.82501220703125,9.775016784667969,-19.129974365234375,-21.029998779296875,1,-0.04300483614200079,2.526635125862256,361.1000061035156,5.79432071510508,362.2099914550781,1.582667515709291,357.739990234375,-0.04300483614200079 12357,2021-06-02,356.7099914550781,365.30999755859375,355.760009765625,364.510009765625,1882700.0,-0.021666970773899896,1.031913615718511,-39.00366244468182,37.05233059683963,35.2468645485648,2.4990462492084475,17.6744057239722,16.85813396093937,-15.099646875320559,11.917682590552065,9.54998779296875,-11.11360818505625,-14.40900573730471,-40.68964317963514,11.87163170502572,-27.549324458469926,-1.268687016139495,15.17427756803022,13.873553244379607,-24.961328528141593,13.140318721165226,6,3.1800079345703125,18.725006103515625,16.085006713867188,-11.22998046875,-7.22998046875,2,-0.011213591140756485,-1.888452536551263,364.6099853515625,2.526635125862256,361.1000061035156,5.79432071510508,362.2099914550781,-0.011213591140756485 12358,2021-06-03,358.9100036621094,363.42999267578125,354.55999755859375,355.2300109863281,1336800.0,0.006167509348580458,-2.5338488473883864,-0.4717928252559754,34.77642472164703,34.582362369954055,0.42001791711192027,14.654501922869088,15.006118751865756,-16.4374239711957,12.861428781102987,8.8699951171875,-13.357775608069744,-11.211494445800781,-37.76800056766746,15.345011676065894,-24.489747506734147,2.066758615132585,11.265923741494078,29.612017566820814,-9.383730065574714,13.278253060933345,6,1.8000030517578125,16.524993896484375,13.884994506835938,-13.42999267578125,-4.6300048828125,3,-0.012872294085001124,1.031913615718511,356.7099914550781,-1.888452536551263,364.6099853515625,2.526635125862256,361.1000061035156,-0.012872294085001124 12359,2021-06-04,356.6400146484375,361.4400024414063,355.30999755859375,360.2699890136719,1279300.0,-0.00632467468309672,1.053602555910523,-0.9864080407344136,26.98520842211194,32.92916544761031,3.2549070145344103,15.077204456146319,17.494648114030838,-13.325773116736059,13.042317806844716,6.130004882812557,-14.094672474417507,-11.81798400878904,-37.30172048771345,13.665752470135374,-24.559852248251275,0.9238842306731954,11.964238465221399,14.159406018755117,-22.262880686447918,12.74186823946222,6,5.264984130859375,18.79498291015625,16.154983520507812,-11.160003662109375,-5.870025634765625,4,-0.011608385145785105,-2.5338488473883864,358.9100036621094,1.031913615718511,356.7099914550781,-1.888452536551263,364.6099853515625,-0.011608385145785105 12360,2021-06-07,355.42999267578125,359.70001220703125,352.95001220703125,357.07000732421875,1537000.0,-0.0033928385008873407,-1.045462111824218,0.4517978595508924,26.64452706381418,31.725409793409398,4.232818700131077,13.947257149831557,18.723774859022683,-11.387064988255247,12.749512758564125,6.75,-13.57410806186408,-11.08850555419923,-34.10137995565117,11.924368847252708,-22.59494275492517,0.41793164652671067,11.728320091128694,15.214615496950113,-15.628002745430901,11.506437200725966,6,5.670013427734375,20.0050048828125,16.977508544921875,-9.949981689453125,-9.8599853515625,0,-0.016824636614740762,1.053602555910523,356.6400146484375,-2.5338488473883864,358.9100036621094,1.031913615718511,356.7099914550781,-0.016824636614740762 12361,2021-06-08,356.5799865722656,359.4700012207031,352.42999267578125,356.9200134277344,1521700.0,0.003235500436603145,1.588237274063436,0.20733159657610717,36.197083448735434,31.432616615899587,2.9580859084040867,10.598261543421359,17.429655807610914,-11.780396463310353,12.157173607035693,7.040008544921875,-12.89784048640638,-8.197511291503929,-28.378937801493976,11.983915218486118,-18.288224546498952,1.8932019634910944,9.248061075635292,32.220437292087226,-0.6492234610743282,10.090713254995022,6,4.260009765625,18.855010986328125,15.8275146484375,-11.0999755859375,-10.47998046875,1,-0.013180722043974358,-1.045462111824218,355.42999267578125,1.053602555910523,356.6400146484375,-2.5338488473883864,358.9100036621094,-0.013180722043974358 12362,2021-06-09,349.5299987792969,355.9100036621094,349.2099914550781,355.7699890136719,2000800.0,-0.019771125858012772,1.055212311840036,18.351462933046133,39.72728144712642,32.73109726398737,9.229085701469671,15.806867646198612,24.38989347833143,-4.033086328034869,13.196757664985508,7.3699951171875,-12.81753227474394,-13.563998413085926,-32.87334215231306,5.745345326141205,-23.218670282699463,-3.909326543472389,15.074204959115718,2.2504029307173776,-30.826054633256632,9.654671869613555,6,9.699996948242188,25.2449951171875,25.912506103515625,-4.04998779296875,-7.040008544921875,2,-0.017022894251741305,1.588237274063436,356.5799865722656,-1.045462111824218,355.42999267578125,1.053602555910523,356.6400146484375,-0.017022894251741305 12363,2021-06-10,341.44000244140625,354.3999938964844,340.7699890136719,351.8800048828125,2232000.0,-0.023145356238789883,-1.3140867546786594,1.6730799327047223,35.69352394989696,33.563955845547085,16.49880013589484,22.516028255381684,32.102466752545126,4.833224225159313,14.451491930853729,13.6300048828125,-12.548376335780063,-20.04449462890625,-40.95593348826782,0.8669442304553172,-30.500214058587062,-9.588775199225438,21.62478006867292,3.2414755320640967,-31.041651180821884,10.455719429680794,6,13.569992065429688,29.114990234375,34.00250244140625,12.705001831054688,-6.489990234375,3,0.023547353817459094,1.055212311840036,349.5299987792969,1.588237274063436,356.5799865722656,-1.045462111824218,355.42999267578125,0.023547353817459094 12364,2021-06-11,341.57000732421875,346.5,338.6199951171875,345.3800048828125,2028400.0,0.00038075469155018915,1.6049655478546856,0.3649422095422949,29.227618123085733,33.60365730400491,14.676510060947919,20.562426865267525,31.58167544618499,5.494717414392255,15.299084981099242,7.8800048828125,-12.549839833788837,-18.087490844726574,-39.26613375436921,3.0911520649160593,-28.67681229954792,-7.498169389905229,18.81939996629154,13.994353963083606,-20.484079004084286,10.589321454821325,6,12.364990234375,27.909988403320312,34.44249725341797,18.639999389648438,6.459991455078125,4,0.037210502042159144,-1.3140867546786594,341.44000244140625,1.055212311840036,349.5299987792969,1.588237274063436,356.5799865722656,0.037210502042159144 12365,2021-06-14,335.5400085449219,342.42999267578125,331.8299865722656,341.0400085449219,2775000.0,-0.017653771262103768,1.5603977620356924,1.4435704788299184,25.89070875539545,32.46607850318364,18.662047709139927,24.006608835591805,37.207882750045314,12.194180831944891,17.022705224244405,10.600006103515625,-11.650442660043382,-21.694490051269554,-42.22543316994529,-1.1635469325938175,-31.959961610607422,-11.429018491931686,21.801681041323207,13.422648359073786,-21.375240192751566,10.265471559337882,6,13.029983520507812,30.54498291015625,43.329994201660156,24.669998168945312,17.459991455078125,0,0.04538946200423366,1.6049655478546856,341.57000732421875,-1.3140867546786594,341.44000244140625,1.055212311840036,349.5299987792969,0.04538946200423366 12366,2021-06-15,338.1000061035156,339.0299987792969,335.760009765625,336.8900146484375,1722400.0,0.007629485287597326,1.1303020964839905,-0.2199984463778409,27.691084558989715,31.425940054533648,13.35004948012471,18.832584123269953,34.178795719346226,10.252520550562338,18.671662105226776,3.489990234375,-11.079192893700167,-16.861993408203148,-35.05717501377586,1.3331881973695658,-25.959584210989533,-7.7644026054167625,15.159811000492766,26.03826861025988,-5.719083420010875,9.097590802786357,6,9.529983520507812,27.9849853515625,43.719993591308594,25.739990234375,13.22998046875,1,0.022094058224938484,1.5603977620356924,335.5400085449219,1.6049655478546856,341.57000732421875,-1.3140867546786594,341.44000244140625,0.022094058224938484 12367,2021-06-16,336.55999755859375,340.0,335.1300048828125,338.1000061035156,2264600.0,-0.004554890615560581,-1.2136372148509837,-1.2727433226563092,28.484350586542988,30.726820706188754,13.109834683735357,18.723266667797418,35.19635820623131,12.41345772497425,19.593776085760517,4.8699951171875,-10.639840374944868,-16.745501708984364,-35.323342240072634,1.8323388221039068,-26.034421974528527,-7.4565814434402,13.271046660335799,20.95706447225024,-9.309766331233941,9.288920265544146,6,10.074996948242188,23.944992065429688,46.980003356933594,29.0,18.1400146484375,2,0.02834564004672302,1.1303020964839905,338.1000061035156,1.5603977620356924,335.5400085449219,1.6049655478546856,341.57000732421875,0.02834564004672302 12368,2021-06-17,328.3800048828125,336.9100036621094,321.8999938964844,335.739990234375,3387800.0,-0.02430470862585843,2.094843479628756,4.779184749222202,18.04268773974303,29.733207297036657,18.443219886989766,25.86337462565234,42.77451523604236,21.28440760806012,19.60588732659883,15.010009765625,-11.515504497195366,-23.423493957519554,-44.892681983519196,-1.9543059315199116,-34.158087970519375,-12.688899944519733,18.570870112650823,26.34150153890432,0.07276061648784449,10.73459401299983,6,12.419998168945312,26.834991455078125,55.159996032714844,37.17999267578125,27.079986572265625,3,0.04296846684254674,-1.2136372148509837,336.55999755859375,1.1303020964839905,338.1000061035156,1.5603977620356924,335.5400085449219,0.04296846684254674 12369,2021-06-18,328.9700012207031,331.8500061035156,323.45001220703125,324.1099853515625,2930600.0,0.0017966877675794635,-1.7184612725611714,-0.6603295573283797,19.34743241118686,28.922419002300288,15.103792086291548,24.460040202120695,41.600341856438206,21.43078210611793,19.590332474163656,8.399993896484375,-12.043039293824279,-21.52099761962893,-45.20595471051024,2.163959471252383,-33.363476165069585,-9.678519074188273,13.471715176943974,34.43744639355935,10.574990733554127,11.84247854544067,6,11.714996337890625,25.334991455078125,54.56999969482422,36.589996337890625,24.54998779296875,4,0.01817798268577131,2.094843479628756,328.3800048828125,-1.2136372148509837,336.55999755859375,1.1303020964839905,338.1000061035156,0.01817798268577131 12370,2021-06-21,337.8800048828125,338.760009765625,332.5400085449219,332.9700012207031,2010700.0,0.027084547615427557,-1.1559837309793675,1.0102855205239463,26.881178344924137,27.887318435210148,3.8470841520573913,14.574842939820087,32.10319483581088,13.56041431173702,20.17180034669938,9.790008544921875,-12.505994833453883,-11.517494201660156,-35.42096188969242,12.385973486372109,-23.46922804567629,0.43423964235597623,-15.980010986328125,88.28732374418522,67.13199208167654,11.95173384401612,6,1.024993896484375,16.42498779296875,45.3074951171875,27.67999267578125,15.67999267578125,0,0.03004023247840526,-1.7184612725611714,328.9700012207031,2.094843479628756,328.3800048828125,-1.2136372148509837,336.55999755859375,0.03004023247840526 12371,2021-06-22,342.1000061035156,342.6499938964844,335.6600036621094,338.7900085449219,1677400.0,0.012489644725105054,2.17008290313205,0.6741334195200477,36.50472562935099,27.529256677679538,-2.9534980948808425,9.481593645109626,27.292361319922463,10.21986473163912,20.61357785588232,6.989990234375,-12.297715652815896,-6.4344940185546875,-30.06828705305611,17.199299015946735,-18.2513905358054,5.382402498696024,-19.862811889648412,97.34945641942771,72.16357758756862,11.816896517250699,6,-3.95001220703125,12.009994506835938,41.087493896484375,23.459991455078125,17.699981689453125,1,0.03186201023681412,-1.1559837309793675,337.8800048828125,-1.7184612725611714,328.9700012207031,2.094843479628756,328.3800048828125,0.03186201023681412 12372,2021-06-23,347.75,349.1700134277344,341.489990234375,342.67999267578125,3352700.0,0.01651562056615319,-1.0617478146172816,1.5317253969132045,40.30912967641713,28.042101758404005,-9.926405374560943,2.9644502997569475,21.091789203231315,5.557528678549488,21.314203852303855,7.680023193359375,-11.888276415302244,-0.13749999999998863,-23.068191193180553,22.793191193180576,-11.60284559659027,11.327845596590294,-24.696293798828094,94.79276710415586,67.26824836882666,11.46534559659028,6,-12.214996337890625,6.3600006103515625,35.4375,17.80999755859375,13.839996337890625,2,0.010294713363812047,2.17008290313205,342.1000061035156,-1.1559837309793675,337.8800048828125,-1.7184612725611714,328.9700012207031,0.010294713363812047 12373,2021-06-24,350.6199951171875,354.739990234375,346.5299987792969,349.55999755859375,2140200.0,0.008253041314701726,-1.3061789565724278,0.20907219473437105,44.826383388532136,29.775297899009157,-12.691973330361122,-0.4915064932951623,17.601980845820094,3.6474591482310643,21.436785776432256,8.209991455078125,-12.511076364179303,3.0884948730468977,-19.4152549551103,25.592244701204095,-8.1633800410317,14.340369787125496,-25.999310482421834,86.83286030566364,55.23761509790482,11.251874914078595,6,-12.300003051757812,-5.0449981689453125,32.5675048828125,16.620010375976562,5.33001708984375,3,0.011636578480015425,-1.0617478146172816,347.75,2.17008290313205,342.1000061035156,-1.1559837309793675,337.8800048828125,0.011636578480015425 12374,2021-06-25,349.989990234375,355.8900146484375,347.1400146484375,354.0899963378906,6604800.0,-0.0017968310181566416,1.2727146622277707,-3.8679391950250475,45.27777365696108,31.92941622140534,-12.004378067020923,-0.8684599690868708,17.571439828558596,5.078530605224444,21.739632245295294,8.75,-12.969418732705549,3.069490051269554,-18.395824638003205,24.534804740542313,-7.663167293366826,13.802147395905934,-22.959761151640578,74.73223609490115,39.36860061226161,10.732657344636383,6,-11.094985961914062,-4.4149932861328125,25.69000244140625,24.790008544921875,15.8699951171875,4,0.015629021895855022,-1.3061789565724278,350.6199951171875,-1.0617478146172816,347.75,2.17008290313205,342.1000061035156,0.015629021895855022 12375,2021-06-28,349.8900146484375,350.95001220703125,345.1000061035156,350.3800048828125,1304200.0,-0.00028565270072600235,6.1779000973563996,0.1195096353527008,44.084900991835525,33.75095138061043,-10.789410899255643,-1.7406112916254415,16.966107733335548,6.009477909020347,22.03834620665499,5.850006103515625,-12.540033418891255,3.5300140380859375,-16.938627818804832,23.998655894976707,-6.704306890359476,13.76433496653135,-19.97380700913277,70.34109371440812,33.15140625491509,10.234320928445397,6,-10.995010375976562,-4.3150177001953125,25.54498291015625,25.54498291015625,10.779998779296875,0,0.010374615488474959,1.2727146622277707,349.989990234375,-1.3061789565724278,350.6199951171875,-1.0617478146172816,347.75,0.010374615488474959 12376,2021-06-29,348.92999267578125,352.70001220703125,348.0899963378906,350.79998779296875,1213400.0,-0.002743782138569628,-1.5972009696886336,3.8163926258096663,49.405463530399345,36.075519485483355,-9.087217943356393,-2.1244473917755613,17.270883880481392,7.673512797800868,22.84157627390458,4.610015869140625,-11.84081338262348,3.3539916992187386,-15.291368836219135,21.999352234656612,-5.968688568500227,12.676671966937704,-16.416404335563243,51.666596024244484,9.641866370261909,9.322680267718948,6,-10.034988403320312,-3.3549957275390625,23.715003967285156,26.5050048828125,15.390014648437557,1,0.013269151348404229,6.1779000973563996,349.8900146484375,1.2727146622277707,349.989990234375,-1.3061789565724278,350.6199951171875,0.013269151348404229 12377,2021-06-30,352.7099914550781,353.3900146484375,348.1700134277344,348.1700134277344,1643600.0,0.010833115119482262,-1.299571138566608,-2.4278020758535153,62.210173894010424,40.98301794706862,-11.550033270548624,-6.555589642258099,13.202940111276575,4.62713371626819,23.175541096077566,5.220001220703125,-10.16869036771385,7.333990478515602,-10.88955159026591,25.557532547297114,-1.7777805558751538,16.44576151290636,-17.858760484038157,70.5280753011452,22.622735424113117,9.111771034390754,6,-13.03997802734375,-7.1349945068359375,19.772506713867188,22.725006103515625,14.170013427734375,2,0.020101489919923665,-1.5972009696886336,348.92999267578125,6.1779000973563996,349.8900146484375,1.2727146622277707,349.989990234375,0.020101489919923665 12378,2021-07-01,354.2900085449219,356.19000244140625,351.9200134277344,355.6600036621094,1467900.0,0.004479649366680771,2.514404842639339,-0.30176249949585254,63.361344106806385,45.87345257991524,-10.133893112508758,-8.958793765889936,11.175572495829442,3.6728278461505965,23.324563060706176,4.269989013671875,-8.605676918000086,9.145007324218739,-8.46292235337296,26.752937001810437,0.34104248542286086,17.948972163014616,-17.334899206142154,82.8674975302493,29.40559063327781,8.80396483879586,7,-9.925003051757812,-8.715011596679688,17.73748779296875,21.144989013671875,15.029998779296932,3,0.02060455450874832,-1.299571138566608,352.7099914550781,-1.5972009696886336,348.92999267578125,6.1779000973563996,349.8900146484375,0.02060455450874832 12379,2021-07-02,352.5,355.9100036621094,351.2099914550781,354.57000732421875,1131800.0,-0.005052382234185693,-1.0215000131257712,1.5109596364608393,69.55717856084615,50.61523038168435,-5.20221600590088,-7.899878456721922,12.721610278465448,6.11179531747473,23.50829986531349,4.70001220703125,-6.935509236830285,7.561999511718739,-9.567782666805556,24.691781690243033,-1.002891577543437,16.126890600980914,-13.236703488905107,66.72674788179319,7.861404567321827,8.56489108926216,7,-6.5749969482421875,-6.9250030517578125,19.527496337890625,22.93499755859375,24.1199951171875,4,0.009787268672429184,2.514404842639339,354.2900085449219,-1.299571138566608,352.7099914550781,-1.5972009696886336,348.92999267578125,0.009787268672429184 12380,2021-07-06,349.45001220703125,353.0,344.260009765625,352.5,1924000.0,-0.008652447639627692,3.3160575691357095,1.4734188412206988,62.941852364537816,53.55268890781622,-0.3781997881645225,-5.608412655880954,15.232153961955078,9.826578898859566,23.759499454258656,8.739990234375,-3.7538743477146,4.811010742187477,-11.746882394922466,21.36890387929742,-3.467935826367466,13.08995731074242,-8.155510984298985,43.50381917620395,-18.70782806356013,8.278946568554959,7,-0.610015869140625,-3.8750152587890625,22.47998809814453,25.9849853515625,36.629974365234375,1,0.04695942930689956,-1.0215000131257712,352.5,2.514404842639339,354.2900085449219,-1.299571138566608,352.7099914550781,0.04695942930689956 12381,2021-07-07,351.8800048828125,352.55999755859375,348.2200012207031,348.3800048828125,1309100.0,0.006953763316344119,-1.2722450349114034,-1.1475455764343319,67.1211563122425,56.53180297846349,-1.42484498016114,-8.862979563551676,12.145076477038288,8.06916874688386,23.981600917460604,4.339996337890625,-0.40439579550212557,7.476002502441418,-8.491192045222988,23.443197050105823,-0.5075947713907567,15.459599776273592,-8.798043513839332,63.872588393592586,-3.410530030997684,7.983597273832196,7,-1.654998779296875,-6.3050079345703125,20.04999542236328,23.55499267578125,33.739990234375,2,0.024980130791601107,3.3160575691357095,349.45001220703125,-1.0215000131257712,352.5,2.514404842639339,354.2900085449219,0.024980130791601107 12382,2021-07-08,343.5799865722656,347.3500061035156,339.5,345.0,1621000.0,-0.02358763838630462,1.565350726285398,-0.40571812220982145,66.94156967508927,58.98904589919206,6.9525902315232315,-1.087324438650171,19.616441811639675,17.023645470987503,24.228925233305585,12.3800048828125,1.9560511343824487,-0.5265151977538949,-16.312263026203084,15.259232630695294,-8.41938911197849,7.3663587164707,12.610015869140625,24.44569188404419,-46.032763320423655,7.892873914224598,7,4.2650146484375,0.0250091552734375,24.08251190185547,31.855010986328125,40.420013427734375,3,0.06036446115172933,-1.2722450349114034,351.8800048828125,3.3160575691357095,349.45001220703125,-1.0215000131257712,352.5,0.06036446115172933 12383,2021-07-09,349.4800109863281,350.7200012207031,347.54998779296875,349.20001220703125,1325400.0,0.01717220049085011,1.297128451221265,-0.1971803743740732,70.44049412033782,61.78490372845614,0.9765478923883393,-6.697512832577445,13.021767190833032,11.753726435895032,23.69995703788139,7.1400146484375,3.5283433373983257,4.971508789062511,-10.937336877813152,20.880354455938175,-2.9829140443753204,12.925931622500343,6.376191406249973,60.81662863593337,-13.63332637917813,7.954422833437845,7,-1.635009765625,-6.8150177001953125,18.18248748779297,25.954986572265625,33.54998779296875,4,0.049788237809014646,1.565350726285398,343.5799865722656,-1.2722450349114034,351.8800048828125,3.3160575691357095,349.45001220703125,0.049788237809014646 12384,2021-07-12,354.2799987792969,354.75,345.80999755859375,347.7300109863281,1608000.0,0.013734656180826699,1.3871866749242152,23.39291553133515,67.80284834972619,64.42023121266621,-3.521197916963274,-11.06372033982069,7.678513731365399,7.69814824203479,22.817318088667154,8.94000244140625,4.673397171698298,9.135997009277332,-7.285774219273208,25.557768237827872,0.925111395002034,17.34688262355263,1.2490795654296676,96.91802478227459,23.217966568328208,8.210885614275282,7,-6.43499755859375,-12.610000610351562,13.792503356933594,21.154998779296875,22.04998779296875,0,0.042452321883097,1.297128451221265,349.4800109863281,1.565350726285398,343.5799865722656,-1.2722450349114034,351.8800048828125,0.042452321883097 12385,2021-07-13,350.7699890136719,356.0,350.5799865722656,356.0,950100.0,-0.009907445460424102,1.0726585247728693,-0.7984764478404697,59.55895910580541,65.54839738771133,0.14166024592691429,-6.697606171734492,10.771868607524539,12.128605619473205,21.384158760872957,5.420013427734375,5.249211296687463,4.8644882202148665,-11.087885899003254,20.816862339432987,-3.111698839394194,12.840675279823927,-11.269989013671875,68.30296371922348,-2.306231625767822,7.976187059609073,7,-2.92498779296875,-9.969985961914062,17.900009155273438,24.665008544921875,20.839996337890625,1,0.07369503353523243,1.3871866749242152,354.2799987792969,1.297128451221265,349.4800109863281,1.565350726285398,343.5799865722656,0.07369503353523243 12386,2021-07-14,345.57000732421875,353.45001220703125,344.5299987792969,353.3900146484375,1409400.0,-0.01482447715688251,1.246854076824328,1.4952181447918915,47.57239254963692,63.92197723833649,5.380748942614332,-0.9584360742193212,15.392046466060606,17.75311917235041,20.07712571155195,8.920013427734375,5.728633854810653,-0.7089935302734602,-16.236004987655576,14.818017927108656,-8.472499258964547,7.054512198417626,-5.740007324218766,36.78792317708333,-29.491457698057033,7.763505728691061,7,2.274993896484375,-4.885009765625,22.697494506835938,29.864990234375,13.410003662109375,2,0.11722654857034454,1.0726585247728693,350.7699890136719,1.3871866749242152,354.2799987792969,1.297128451221265,349.4800109863281,0.11722654857034454 12387,2021-07-15,346.1000061035156,347.7200012207031,342.30999755859375,342.8999938964844,1516200.0,0.0015336943833774708,-1.4703185529946212,-0.4092083388618749,44.689866033943616,61.84736856357396,4.26279864548377,-0.776908239227339,14.0891459461061,17.535130662014637,18.90586870342294,5.410003662109375,6.320085457570315,-0.6559951782226676,-15.49684086764762,14.184850511202285,-8.076418022935172,6.764427666489837,-5.946606103515649,27.684498678091995,-34.5080887409829,7.4204228447124905,7,1.649993896484375,-7.0550079345703125,22.037490844726562,29.334991455078125,5.329986572265625,3,0.11418661749994818,1.246854076824328,345.57000732421875,1.0726585247728693,350.7699890136719,1.3871866749242152,354.2799987792969,0.11418661749994818 12388,2021-07-16,342.489990234375,348.4599914550781,342.0,347.6199951171875,1153900.0,-0.010430557080258751,-1.114568557329231,-1.60312041045986,41.76548795917054,58.75940294116557,6.730768306859488,4.157552238326559,16.891587157751644,21.44092913615134,16.822890113830173,6.459991455078125,6.528257708900071,-4.9715103149413835,-17.255499474683234,7.3124788448004665,-11.113504894812309,1.1704842649295415,-2.019658234375015,3.4999302455357144,-54.74746633525113,6.141994579870918,7,5.260009765625,-3.4449920654296875,24.51250457763672,32.285003662109375,20.309997558593807,4,0.12120065096564892,-1.4703185529946212,346.1000061035156,1.246854076824328,345.57000732421875,1.0726585247728693,350.7699890136719,0.12120065096564892 12389,2021-07-19,334.95001220703125,337.3399963378906,328.92999267578125,335.0,1848600.0,-0.022015177793032525,2.5560416021472077,0.0097441998810232,35.90034849226693,55.75479139980213,12.87323863393135,12.826109744122277,23.16349526570997,29.104119030558593,15.004543105767443,13.55999755859375,5.488463201418369,-12.810488891601551,-23.369312764635424,-2.251665018567678,-18.08990082811846,-7.531076955084643,21.04998779296875,22.238706695376706,-33.05462997410463,5.279411936516926,7,7.514984130859375,4.0949859619140625,27.832481384277344,35.60498046875,33.029998779296875,0,0.14354376718919948,-1.114568557329231,342.489990234375,-1.4703185529946212,346.1000061035156,1.246854076824328,345.57000732421875,0.14354376718919948 12390,2021-07-20,348.0299987792969,349.2900085449219,335.0,337.44000244140625,2053900.0,0.03905056305590149,1.180013920281944,-211.85164835164835,49.30876051297653,53.7756363109948,-0.4798177378473838,0.5750047489997883,8.802339144829034,16.186812615880456,13.527856087103135,14.339996337890625,4.466415111686786,-0.23800201416014488,-9.717830152036186,9.241826123715896,-4.977916083098194,4.501912054777904,7.428601074218761,77.89555827707748,21.22873967948933,4.739914068938027,7,-5.56500244140625,-8.985000610351562,13.677497863769531,21.449996948242188,28.339996337890625,1,0.081314794391949,2.5560416021472077,334.95001220703125,-1.114568557329231,342.489990234375,-1.4703185529946212,346.1000061035156,0.081314794391949 12391,2021-07-21,353.0,354.6000061035156,350.9100036621094,352.0,1478900.0,0.01428038168587542,-1.3207615976660716,0.09442873898096037,50.218742274505324,51.917544377596585,-5.894064014516459,-3.7276449214537024,2.6734164568036363,11.392639294862192,12.270373598304085,6.57000732421875,3.3637586224153324,4.186999511718739,-5.049952444941312,13.423951468378789,-0.43147646661128647,8.805475490048764,1.9280277099609293,93.76702272470591,37.248559397356175,4.618475978330031,7,-10.535003662109375,-13.955001831054688,4.327491760253906,13.084991455078125,26.80999755859375,2,0.05271950524521962,1.180013920281944,348.0299987792969,2.5560416021472077,334.95001220703125,-1.114568557329231,342.489990234375,0.05271950524521962 12392,2021-07-22,351.3299865722656,354.25,351.0899963378906,352.5899963378906,810600.0,-0.004730916225876403,-2.6322085028763857,-1.260009765625,47.770396388278456,49.39864462958998,-3.3627300922109384,-1.8716359934992397,3.405558627876758,13.06465570611465,11.71094718064698,3.160003662109375,2.751322267225305,2.337986755371105,-6.950835283162178,11.626808793904388,-2.306424263895508,6.982397774637718,3.27001953125,87.26132520165724,32.668199796291916,4.64441101926664,7,-8.864990234375,-12.284988403320312,5.527503967285156,14.7550048828125,28.160003662109375,3,0.021774470459238637,-1.3207615976660716,353.0,1.180013920281944,348.0299987792969,2.5560416021472077,334.95001220703125,0.021774470459238637 12393,2021-07-23,354.70001220703125,355.6700134277344,351.54998779296875,352.29998779296875,796800.0,0.009592194698907264,-1.1128204325643996,-1.904766518116644,51.618607633702965,47.600395661142954,-6.609487874785714,-5.1862250566391594,-0.5739980038322869,9.845104931350306,11.667991339048337,4.34002685546875,1.752619057274103,5.5040115356445085,-4.108909925951139,15.116932997240156,0.697550804846685,10.310472266442332,-25.77001953125,96.37247394195731,41.52490648590258,4.8064607307978156,7,-12.235015869140625,-15.655014038085938,-1.1300201416015625,11.384979248046875,26.29998779296875,4,-0.009219113106038956,-2.6322085028763857,351.3299865722656,-1.3207615976660716,353.0,1.180013920281944,348.0299987792969,-0.009219113106038956 12394,2021-07-26,355.4599914550781,356.8900146484375,351.05999755859375,355.6400146484375,865500.0,0.0021425971860504767,3.350721370090755,-0.07500890086974213,54.575893116468194,47.04672166232772,-8.0287964363593,-5.813452609637807,-2.091669689186631,9.375352220314085,11.697350400405632,5.83001708984375,1.392662597126332,5.990490722656261,-4.020559443841478,16.001540889154,0.9849656394073918,10.996015805905131,-25.995198364257817,93.4672351009073,35.64869570911474,5.005525083248866,7,-12.54998779296875,-15.28997802734375,-7.452491760253906,5.660003662109375,22.57000732421875,0,0.020649289693178474,-1.1128204325643996,354.70001220703125,-2.6322085028763857,351.3299865722656,-1.3207615976660716,353.0,0.020649289693178474 12395,2021-07-27,353.5199890136719,357.6499938964844,350.5400085449219,352.3999938964844,986900.0,-0.005457723760879052,-1.9380312239905169,-6.2213934565180535,51.25804199700442,47.45623826759078,-6.322569303248372,-3.781434030578737,-1.1374064871527025,11.678838512378547,11.515847034895723,7.1099853515625,0.21175917991115512,3.868989562988304,-6.3044654056000695,14.042444531576677,-1.2177379213059112,8.95571704728252,-22.95818706054689,41.912610524508544,-14.514709133026571,5.086727484294189,7,-10.229995727539062,-10.229995727539062,-6.024993896484375,7.600006103515625,23.19000244140625,1,0.04090298263755887,3.350721370090755,355.4599914550781,-1.1128204325643996,354.70001220703125,-2.6322085028763857,351.3299865722656,0.04090298263755887 12396,2021-07-28,353.55999755859375,356.8800048828125,351.1099853515625,354.30999755859375,1250400.0,0.00011317194547744158,-1.042475964135249,-0.6696457765667575,58.766697673919865,49.02033067203258,-5.710531057765536,-3.6435983836755668,-2.168505718373865,11.81654730818616,11.520056373051219,5.77001953125,-1.135717137515087,3.6774978637695312,-6.6366181829271795,13.991613910466242,-1.4795601595787957,8.834555887117858,-21.372904088867188,42.475319769937336,-17.254004174469706,5.157058023348344,7,-10.270004272460938,-10.270004272460938,-6.9550018310546875,7.55999755859375,31.3900146484375,2,0.06451521019374806,-1.9380312239905169,353.5199890136719,3.350721370090755,355.4599914550781,-1.1128204325643996,354.70001220703125,0.06451521019374806 12397,2021-07-29,359.79998779296875,362.1099853515625,356.1400146484375,358.5299987792969,1392600.0,0.01764902782402822,1.02716019958239,-1.6933186848958333,59.011509384185324,50.936555274811994,-10.954827703385888,-9.829134224574375,-8.900694436125946,5.730570600014573,11.669168318293524,8.54998779296875,-1.6382883069592253,9.56298828125,-1.6117780277292582,20.737754590229258,3.9756051267603425,15.150371435739657,-26.085120297636706,80.03455324760964,19.598296456403155,5.587383154489631,7,-14.279998779296875,-14.279998779296875,-13.669990539550781,1.32000732421875,29.540008544921875,3,0.05561425915650364,-1.042475964135249,353.55999755859375,-1.9380312239905169,353.5199890136719,3.350721370090755,355.4599914550781,0.05561425915650364 12398,2021-07-30,361.5899963378906,361.80999755859375,357.1300048828125,359.7099914550781,1053900.0,0.004975010021267323,3.0344637078740364,1.4803316111978855,56.737324938796085,53.251774879981895,-10.896456410752592,-11.641047445483537,-10.808928458623882,4.122674945536346,12.147654115050635,4.67999267578125,-1.0032045536213445,10.987997436523415,-1.177158355927702,23.15315322897453,4.905419540297885,17.070575332748945,-25.603519414060145,95.50570392350808,38.044834316075075,6.082577896225545,7,-13.035003662109375,-16.07000732421875,-16.767494201660156,-0.470001220703125,10.149993896484375,4,0.049503565026056684,1.02716019958239,359.79998779296875,-1.042475964135249,353.55999755859375,-1.9380312239905169,353.5199890136719,0.049503565026056684 12399,2021-08-02,355.95001220703125,367.4100036621094,355.25,363.8999938964844,1148300.0,-0.015597732758040772,-1.601068604123624,-4.228702681644049,54.59385025594614,53.839007073645185,-2.1952058518920126,-6.038965587569351,-5.251982725894834,9.777624821181575,12.786095067061526,12.160003662109375,-0.32641895553189215,5.175512695312477,-7.199002987672486,17.55002837829744,-1.011745146179976,11.36277053680493,-17.873654608982235,32.06879210413968,-23.02835825331337,6.187257841492479,8,3.024993896484375,-7.7800140380859375,-14.002517700195312,5.16998291015625,14.279998779296875,0,0.07037501596825035,3.0344637078740364,361.5899963378906,1.02716019958239,359.79998779296875,-1.042475964135249,353.55999755859375,0.07037501596825035 12400,2021-08-03,365.8599853515625,366.8500061035156,354.3599853515625,357.5799865722656,991500.0,0.02784091250084675,1.4346923417836355,-1.0415116792384023,66.6066372397587,55.65988429200667,-10.404122691104021,-15.448565839485127,-15.27758932990264,-0.11133803891237903,12.708325743678135,12.490020751953125,1.1542392253208504,14.264987182617176,0.1996188294881449,28.330355535746207,7.232303006052632,21.29767135918172,-24.850263147107455,90.49069589361173,31.711151905153542,7.032684176564527,8,-6.884979248046875,-17.689987182617188,-23.624984741210938,-4.739990234375,-1.019989013671875,1,0.03326412812278434,-1.601068604123624,355.95001220703125,3.0344637078740364,361.5899963378906,1.02716019958239,359.79998779296875,0.03326412812278434 12401,2021-08-04,360.6700134277344,366.6000061035156,360.5499877929688,364.3299865722656,825500.0,-0.014185677941360497,-2.10255407055,-0.44202580726008867,61.079863763835036,57.13871400040185,-4.483198817770528,-10.083278819179782,-10.253369642726682,4.98936329777905,12.626353669423585,6.050018310546818,3.7363423850071626,8.635514831542991,-6.004917635667596,23.27594729875358,1.3152985979376695,15.955731065148314,-17.020263077513903,48.352637720609046,-13.76701448225839,7.320216233605295,8,-1.69500732421875,-12.500015258789062,-18.435012817382812,0.449981689453125,2.399993896484432,2,0.04447272418048587,1.4346923417836355,365.8599853515625,-1.601068604123624,355.95001220703125,3.0344637078740364,361.5899963378906,0.04447272418048587 12402,2021-08-05,364.3200073242188,365.0,361.3299865722656,363.8500061035156,794400.0,0.010120037043821917,3.01097306762278,-0.12841657633621165,66.5907011954705,58.80227995170935,-6.81326869352506,-12.753703724218155,-14.072996965947766,1.1924972942421732,11.740724204145325,4.329986572265625,4.7386165662368285,11.248507690429733,-3.8027959882496134,26.29981136910908,3.72285585109006,18.774159529769406,-18.29423164280945,76.32190036550931,6.506873379941041,7.525651839339684,8,-5.345001220703182,-16.150009155273494,-22.085006713867244,-3.200012207031307,-2.800018310546932,3,0.05662605530322473,-2.10255407055,360.6700134277344,1.4346923417836355,365.8599853515625,-1.601068604123624,355.95001220703125,0.05662605530322473 12403,2021-08-06,366.8800048828125,368.6900024414063,365.5700073242188,367.0,665400.0,0.007026782792951325,-1.2773768154683294,-0.2553080968767953,76.25392699059529,61.210950382167916,-8.340983806254485,-14.69681283021032,-16.681275768998375,-1.4874050112572377,11.39405144042732,4.3699951171875,5.452323768917438,12.938505554199196,-3.2102197574632214,29.087230865861613,4.864142898367959,21.012868210030433,-18.715806403333147,87.36918771802013,11.059532778014088,8.074362655831218,8,-7.2649993896484375,-18.07000732421875,-24.25749969482422,-5.760009765625,-10.899993896484375,4,0.06121890306410194,3.01097306762278,364.3200073242188,-2.10255407055,360.6700134277344,1.4346923417836355,365.8599853515625,0.06121890306410194 12404,2021-08-09,369.3200073242188,370.9200134277344,363.2699890136719,364.9100036621094,923300.0,0.006650682536339492,1.010514707356686,-36.751525940997425,71.21788792854369,63.42871104122784,-9.619813509047617,-16.81436426765498,-19.2863054146477,-4.125992766094555,11.407556934636531,7.6500244140625,6.650701941592843,14.626507568359443,-2.928129828252281,32.18114496497117,5.849188870053581,23.403826266665305,-18.692712369308197,90.33814377514368,13.641305707028039,8.777318698305871,8,-8.30500793457037,-19.395004272460994,-24.350006103515682,-8.200012207031307,-9.550018310546932,0,0.006552536721986302,-1.2773768154683294,366.8800048828125,3.01097306762278,364.3200073242188,-2.10255407055,360.6700134277344,0.006552536721986302 12405,2021-08-10,376.6199951171875,377.4200134277344,369.5199890136719,371.0,1184000.0,0.019766023091622564,1.1883627940791086,1.274374251766334,72.49525959735351,64.95410681049825,-14.861297154326337,-23.271584237116826,-26.634112799184663,-11.602495000500653,11.824156800208483,8.100006103515568,7.568538948617743,20.633995056152344,0.6563693154991483,40.61162079680554,10.645182185825718,30.62280792647897,-23.151719576081575,95.25775284598143,19.864249139471298,9.988812870326607,8,-10.729995727539062,-23.444992065429688,-30.8699951171875,-15.5,-21.290008544921875,1,-0.01696666192370133,1.010514707356686,369.3200073242188,-1.2773768154683294,366.8800048828125,3.01097306762278,364.3200073242188,-0.01696666192370133 12406,2021-08-11,386.0799865722656,386.30999755859375,375.4599914550781,377.3999938964844,1651500.0,0.02511813386895345,1.374176961602671,1.5444840244140836,78.81908097875055,67.15494809878328,-21.482308098886847,-31.137496171897965,-36.1461382890576,-21.059164145252907,11.96474566257006,10.850006103515625,8.5449523474241,28.068487548828102,4.623800272196604,51.5131748254596,16.346143910512353,39.79083118714385,-28.779432969299137,99.07921983519537,24.146470223929526,11.722343638315753,8,-15.7449951171875,-28.459991455078125,-38.87248992919922,-24.959991455078125,-36.989990234375,2,-0.05501448138493281,1.1883627940791086,376.6199951171875,1.010514707356686,369.3200073242188,-1.2773768154683294,366.8800048828125,-0.05501448138493281 12407,2021-08-12,385.6199951171875,388.5199890136719,383.67999267578125,386.0700073242188,1314000.0,-0.0011914408181632474,-1.2355553049631394,-0.051844768059185385,76.94322591350817,69.40004820708461,-18.969417690341686,-29.0546046541117,-35.489919458831196,-20.58428048271253,11.974468617521836,4.839996337890625,10.08522730161934,25.632496643066418,-0.13205421155049635,51.39704749768333,12.75022121575796,38.514772070374875,-23.09774160220809,88.51487565748762,15.621014231570513,12.88227542730846,8,-14.180007934570312,-26.895004272460938,-37.719993591308594,-24.5,-45.889984130859375,3,-0.058477226488517275,1.374176961602671,386.0799865722656,1.1883627940791086,376.6199951171875,1.010514707356686,369.3200073242188,-0.058477226488517275 12408,2021-08-13,384.0,387.239990234375,382.6400146484375,386.1499938964844,814300.0,-0.0042010143086465,1.1247066286076752,4.777634612775743,74.50211040109411,71.61207711210106,-15.462289044256693,-25.471257884392855,-33.759399487847816,-18.733525267566165,12.026196685747209,4.5999755859375,11.245223879123046,21.937001037597668,-4.569763830456168,48.4437659056515,8.683618603570778,35.19038347162456,-16.278199385282107,82.0990534112005,11.31982621827666,13.253382434026905,8,-12.560012817382812,-25.275009155273438,-38.275001525878906,-22.8800048828125,-47.04998779296875,4,-0.05854169527689612,-1.2355553049631394,385.6199951171875,1.374176961602671,386.0799865722656,1.1883627940791086,376.6199951171875,-0.05854169527689612 12409,2021-08-16,383.0299987792969,383.3500061035156,378.6099853515625,381.0,910400.0,-0.0025260448455810547,2.5505594861185723,-0.9441881591460731,75.76397992134795,72.62955963227765,-11.451249470507094,-21.833976576879706,-32.61468640250456,-17.59066959962405,10.779678936187281,5.3900146484375,12.041691007797795,18.56300048828126,-6.25765113382829,43.38365211039081,6.152674677226457,30.973326299336065,-11.148560484788163,71.10531455592105,-3.1879789133244145,12.410325811054786,8,-8.495010375976562,-24.305007934570312,-37.775001525878906,-21.910003662109375,-42.19000244140625,0,-0.07062106853033989,1.1247066286076752,384.0,-1.2355553049631394,385.6199951171875,1.374176961602671,386.0799865722656,-0.07062106853033989 12410,2021-08-17,376.3299865722656,382.6099853515625,374.1099853515625,381.5,1206300.0,-0.017492134371678292,1.3004108938489811,-2.546806175679129,67.80855954230722,73.37719249655233,-3.475352667959214,-13.602500090363776,-25.775206284994738,-10.849054589585137,10.671023668591136,8.920013427734375,12.841875502001471,10.44798889160154,-13.64314780812282,34.5391255913259,-1.5975794582606113,22.49355724146369,12.19000244140625,15.405972633723502,-60.31324736876541,12.045568349862176,8,-1.404998779296875,-17.604995727539062,-31.572486877441406,-15.209991455078125,-24.829986572265625,1,-0.04400392780130946,2.5505594861185723,383.0299987792969,1.1247066286076752,384.0,-1.2355553049631394,385.6199951171875,-0.04400392780130946 12411,2021-08-18,371.6099853515625,376.010009765625,371.4200134277344,374.25,1374500.0,-0.01254218741295221,-2.0397744497665675,0.5106398049713419,59.46163610829672,72.58507415353301,3.3074985051737826,-7.817612848005865,-21.004781866690564,-6.202134760674028,10.975400891266382,4.90997314453125,14.215142341340481,4.797488403320301,-18.62704224446037,28.222019051100972,-6.914776920570034,16.509753727210636,16.62180358886718,1.1109485090981774,-71.00296906455262,11.712265323890335,8,4.285003662109375,-12.884994506835938,-27.28748321533203,-10.489990234375,-22.3599853515625,2,-0.043809368480492106,1.3004108938489811,376.3299865722656,2.5505594861185723,383.0299987792969,1.1247066286076752,384.0,-0.043809368480492106 12412,2021-08-19,358.9800109863281,368.55999755859375,354.8800048828125,368.55999755859375,2281000.0,-0.03398717704876997,1.8559523695753972,3.628762657788875,48.21843706410827,69.47001971725669,16.87491279091006,5.707494028684607,-8.242829142125856,6.349551790680948,11.347755407932036,16.72998046875,13.684250638910783,-8.214987182617165,-30.81018735504057,14.380212989806239,-19.512587268828895,3.0826129035945655,28.579306933593728,12.669987513815906,-54.15168823039382,11.297600086211704,8,12.719985961914062,-0.2550201416015625,-14.715011596679688,2.139984130859375,-6.55999755859375,3,-0.0275503213152839,-2.0397744497665675,371.6099853515625,1.3004108938489811,376.3299865722656,2.5505594861185723,383.0299987792969,-0.0275503213152839 12413,2021-08-20,351.42999267578125,367.1700134277344,344.760009765625,363.0,3498300.0,-0.021031862720719663,1.2511265887200114,1.207726883220724,46.99306491692518,66.77837271596574,24.588629677271967,13.702504220098604,-0.385038573154759,13.681579776035221,12.182938746029665,22.410003662109375,13.728967801090562,-15.601504516601551,-38.620744337036285,7.417735303833183,-27.111124426818947,-4.091884606384156,34.168566461914054,17.284227890965482,-51.70551855929689,11.50961991021737,8,15.210006713867188,7.2949981689453125,-8.032493591308594,9.69000244140625,2.510009765625,4,-0.033292496182154796,1.8559523695753972,358.9800109863281,-2.0397744497665675,371.6099853515625,1.3004108938489811,376.3299865722656,-0.033292496182154796 12414,2021-08-23,362.7999877929688,363.239990234375,352.25,354.1499938964844,1946800.0,0.03235351379834328,1.3063990854332184,-0.7476221625528238,48.00313221666468,64.05702522922255,13.629830188032827,3.0678903383061424,-11.312986585173405,2.153984427540138,13.194896041333193,11.80999755859375,13.35540021576304,-4.598509216308514,-27.068455500331197,17.87143706771417,-15.833482358319827,6.636463925702799,19.53148739496089,47.66179567641847,-17.83953868055338,11.23497314201134,8,3.8400115966796307,-4.074996948242244,-19.40248870849615,-1.6799926757813068,-11.929992675781307,0,-0.07125131327371714,1.2511265887200114,351.42999267578125,1.8559523695753972,358.9800109863281,-2.0397744497665675,371.6099853515625,-0.07125131327371714 12415,2021-08-24,367.9800109863281,373.0,364.989990234375,365.0,1638700.0,0.014277903438947526,-4.339952189613957,0.3445101837053635,54.770916953611355,61.385007004207075,7.9291766228627125,-1.0258769092265538,-15.787261672693262,-3.1228634513580573,13.959839295819076,10.200012207031193,12.299598086488743,-0.14148712158203125,-21.640756979840432,21.35778273667637,-10.891122050711203,10.608147807547141,11.345746967817206,74.30400390625,6.359452756998337,10.749634929129192,8,-1.3400115966796875,-6.2200164794921875,-27.225013732910156,-6.860015869140625,-32.910003662109375,1,-0.0737540459757361,1.3063990854332184,362.7999877929688,1.2511265887200114,351.42999267578125,1.8559523695753972,358.9800109863281,-0.0737540459757361 12416,2021-08-25,376.3699951171875,379.30999755859375,367.7699890136719,369.0,1657500.0,0.022800108376460404,-1.347912203905498,2.473143606181323,57.40626392704887,59.21423345015604,-2.2160602005496344,-8.031134703057432,-23.441983351293175,-11.604819571710095,14.548339236582564,11.540008544921875,11.932993356469808,7.107997131347645,-13.542090042240147,27.758084304935437,-3.217046455446223,17.433040718141513,-31.6099853515625,91.49058327017826,23.589273938148523,10.32504358679389,8,-10.3699951171875,-9.729995727539062,-35.61499786376953,-15.25,-34.16998291015625,2,-0.06607858075786277,-4.339952189613957,367.9800109863281,1.3063990854332184,362.7999877929688,1.2511265887200114,351.42999267578125,-0.06607858075786277 12417,2021-08-26,379.80999755859375,382.9700012207031,375.0700073242188,375.2900085449219,1490400.0,0.009139948683569044,-2.185486897722918,0.613296066252588,57.86209154013788,57.36534246560535,-7.3386146916119515,-10.429921372917761,-26.04194401856921,-15.130497798098588,15.027820404474825,7.899993896484318,10.954193062190768,9.547499084472634,-11.111306148573647,30.206304317518914,-0.7819035320504781,19.876901700995745,-34.358988037109384,91.72990220156302,25.205088329121935,10.329402616523133,8,-15.754989624023438,-13.169998168945312,-39.05500030517578,-18.69000244140625,-41.3699951171875,3,-0.08046127736245079,-1.347912203905498,376.3699951171875,-4.339952189613957,367.9800109863281,1.3063990854332184,362.7999877929688,-0.08046127736245079 12418,2021-08-27,379.489990234375,382.8900146484375,378.1099853515625,380.0799865722656,1115600.0,-0.0008425458157387267,-1.853743634591384,-0.13053048051798988,56.34751265121648,55.20795721336852,-8.6335387903938,-9.170298984872147,-24.604587633188657,-14.885804191711259,15.533213330479356,4.780029296875,8.468971444435624,8.332492065429676,-12.295278851102239,28.96026298196159,-1.9813933928363099,18.646377523695662,-32.5382210449219,88.67183968735378,24.11994915002434,10.313885458265968,8,-15.624984741210938,-12.849990844726562,-38.73499298095703,-18.3699951171875,-41.199981689453125,4,-0.07133251865199941,-2.185486897722918,379.80999755859375,-1.347912203905498,376.3699951171875,-4.339952189613957,367.9800109863281,-0.07133251865199941 12419,2021-08-30,381.0,383.6400146484375,376.75,381.0,1378500.0,0.003979050316168742,1.6098395524113376,-0.0,52.946719894486066,53.55664169694394,-11.691245597207171,-9.177962026185412,-24.975684830475302,-16.451615275212248,15.413948601728384,6.8900146484375,6.1286103780840335,8.590002441406227,-11.173763182474147,28.3537680652866,-1.2918803705339883,18.471885253346443,-32.60750152929688,85.84444400809002,24.136617575603665,9.881882811940198,8,-16.79998779296875,-14.360000610351562,-40.24500274658203,-25.460006713867188,-42.600006103515625,0,-0.07102361563935367,-1.853743634591384,379.489990234375,-2.185486897722918,379.80999755859375,-1.347912203905498,376.3699951171875,-0.07102361563935367 12420,2021-08-31,378.0299987792969,381.5,373.7999877929688,381.0,1589800.0,-0.007795278794496374,2.8790981558778705,-100.0,44.066057964937414,51.84602190323736,-9.448330771351664,-5.533153472625827,-21.16504080018933,-13.602035919404443,15.441983283220306,7.700012207031193,3.825542899090294,5.011500549316395,-14.65228846681191,24.6752895654447,-4.820393958747786,14.843395057380576,-27.522649337929693,64.65024065965552,7.352819066398972,9.831894508064153,8,-13.829986572265625,-11.389999389648438,-36.489990234375,-22.81500244140625,-33.94000244140625,1,-0.07184615969582364,1.6098395524113376,381.0,-1.853743634591384,379.489990234375,-2.185486897722918,379.80999755859375,-0.07184615969582364 12421,2021-09-01,376.7099914550781,379.6700134277344,369.1900024414063,378.20001220703125,1895400.0,-0.0034918057521392543,3.731357164015598,0.5016902826728045,43.51434023373549,51.323344477640376,-8.190083427816546,-3.1092715737763683,-19.138441099539705,-12.43146754815183,15.629926420129925,10.480010986328068,1.338459472247962,2.889494323730446,-15.944600422375117,21.72358906983601,-6.527553049322307,12.3065416967832,-24.214682101286712,52.04140249800403,-1.2532211505317719,9.417047373052775,9,-12.509979248046875,-10.069992065429688,-33.41999816894531,-22.404998779296875,-33.53997802734375,2,-0.11053591642212879,2.8790981558778705,378.0299987792969,1.6098395524113376,381.0,-1.853743634591384,379.489990234375,-0.11053591642212879 12422,2021-09-02,384.95001220703125,384.989990234375,377.7999877929688,379.0899963378906,1333700.0,0.021873645347513238,1.4208876855338612,-3.93284178187404,50.63073394495414,51.72752992519915,-13.811255176519637,-10.250023035313347,-26.74369536731365,-20.781075657596205,15.628701005053832,8.279998779296875,-0.1498879675571061,10.098014831542969,-8.804849264847178,29.000878927933115,0.646582783347867,19.54944687973807,-30.58602053556109,99.74697431499573,48.02650664105471,9.451432048195082,9,-16.33001708984375,-18.310012817382812,-41.66001892089844,-30.64501953125,-52.360015869140625,3,-0.11105338003472642,3.731357164015598,376.7099914550781,2.8790981558778705,378.0299987792969,1.6098395524113376,381.0,-0.11105338003472642 12423,2021-09-03,389.3399963378906,393.0,384.0,384.7300109863281,1902000.0,0.011404036866216272,-1.965400046253934,0.7866847896844616,54.007363287291476,52.394666710824346,-13.69875651612972,-13.566655921999711,-30.52733618115849,-25.301418971366616,15.409180857426541,9.0,-0.5239902372059078,13.36499938964846,-6.200753054190216,32.930751833487136,3.5821231677291507,23.14787561156777,-32.525924781388085,84.62829047713036,33.89919557787525,9.782876221919334,9,-10.345001220703125,-20.459991455078125,-43.82000732421875,-35.22999572753906,-58.739990234375,4,-0.13073404832600488,1.4208876855338612,384.95001220703125,3.731357164015598,376.7099914550781,2.8790981558778705,378.0299987792969,-0.13073404832600488 12424,2021-09-07,371.739990234375,387.1900024414063,370.260009765625,385.4599914550781,3627000.0,-0.04520472150064281,-1.029979746381525,-2.9761485502449356,47.439476444817615,51.58006220984726,5.9259250081794335,4.452212235707179,-12.492688835851027,-7.945657868900696,15.495422786187858,19.079986572265625,0.5937670553212229,-4.356005859374989,-23.77787229578803,15.065860577038052,-14.06693907758148,5.354927358831503,-11.307325833522725,10.70973563392211,-42.649764072171685,9.710933218206511,9,8.645004272460938,-2.8599853515625,-24.702499389648438,-17.629989624023438,-42.739990234375,1,-0.08998219876307512,-1.965400046253934,389.3399963378906,1.4208876855338612,384.95001220703125,3.731357164015598,376.7099914550781,-0.08998219876307512 12425,2021-09-08,370.2300109863281,372.4100036621094,362.1000061035156,371.489990234375,2427100.0,-0.004061923085258767,5.651598231952826,0.09183521399003952,49.20158866534525,50.66843162521353,8.70394360201476,5.75393140588568,-10.553430070893569,-6.706033032423477,15.089847730967604,10.30999755859375,2.5388752821788216,-5.546485900878906,-25.14152215120555,14.048550349447737,-15.344004026042228,4.251032224284415,22.769989013671875,26.31070061064797,-32.267516735960925,9.797518125163318,9,7.3199920654296875,-1.350006103515625,-16.657508850097656,-24.655014038085938,-40.46002197265625,2,-0.0859736275971944,-1.029979746381525,371.739990234375,-1.965400046253934,389.3399963378906,1.4208876855338612,384.95001220703125,-0.0859736275971944 12426,2021-09-09,364.8399963378906,371.239990234375,363.0299987792969,368.8200073242188,1725300.0,-0.014558556811961276,-1.1605223320229525,3.1587909027054972,53.700417641136966,50.206023414213426,13.73031993900321,9.982941683127251,-4.756968420370072,-1.5829372622187066,13.846473041167545,8.209991455078125,3.578905522935429,-9.874501037597668,-29.420528509412463,9.671526434217128,-19.647514773505065,-0.10148730169026976,27.542003784179713,8.867284063401517,-53.22462364919018,9.773013735907396,9,12.710006713867188,4.040008544921875,-11.267494201660156,-19.264999389648438,-32.079986572265625,3,-0.05687424681580888,5.651598231952826,370.2300109863281,-1.029979746381525,371.739990234375,-1.965400046253934,389.3399963378906,-0.05687424681580888 12427,2021-09-10,363.0700073242188,368.4599914550781,362.7999877929688,367.5299987792969,1235500.0,-0.004851411663847727,-1.2639876465598032,1.1205977748299383,57.92916265447965,50.381762303464896,14.389202247417927,10.516087209849502,-2.7145790772859186,0.07398755934377732,12.360793448405971,5.660003662109318,3.616786507291067,-10.516990661621037,-30.015780487762754,8.98179916452068,-20.266385574691924,-0.7675957485501499,28.706352917480444,3.139163146610016,-61.9512037775654,9.74939491307087,9,14.479995727539006,5.809997558593693,-9.497505187988338,-17.49501037597662,-31.230010986328182,4,-0.054810349230290156,-1.1605223320229525,364.8399963378906,5.651598231952826,370.2300109863281,-1.029979746381525,371.739990234375,-0.054810349230290156 12428,2021-09-13,361.5199890136719,366.7099914550781,356.989990234375,366.0,1832900.0,-0.004269199546308888,2.294919076609545,1.0044886927366785,48.99339586280248,49.94250407772228,14.664207999172561,10.851995512274073,-0.9554919470967889,1.4156753713461967,11.117728564726143,9.720001220703125,2.6770558291550515,-10.943008422851562,-30.506012562725573,8.619995717022448,-20.724510492788568,-1.1615063529145573,29.662844145263705,14.999989894845736,-50.1347226422787,9.781502069937,9,13.475006103515625,7.360015869140625,-7.947486877441406,-15.944992065429688,-18.42999267578125,0,-0.08002321740136809,-1.2639876465598032,363.0700073242188,-1.1605223320229525,364.8399963378906,5.651598231952826,370.2300109863281,-0.08002321740136809 12429,2021-09-14,355.9800109863281,362.5299987792969,355.0199890136719,362.5199890136719,1410800.0,-0.015324126454137055,1.2896379757906196,1.4598129440535146,40.616203048321246,49.559186864764925,18.195296795686488,15.032262346135667,4.791196571587591,6.828595673911195,10.48969297067725,7.510009765625,1.1910446145433866,-15.130487060546898,-35.346791606493184,5.085817485399389,-25.23863933352004,-5.0223347875737545,33.835108455625004,5.520535733088117,-56.03963532208298,10.10815227297315,9,18.029983520507812,12.899993896484375,-1.7675094604492188,-10.405014038085938,-11.930023193359375,1,-0.0712961517487769,2.294919076609545,361.5199890136719,-1.2639876465598032,363.0700073242188,-1.1605223320229525,364.8399963378906,-0.0712961517487769 12430,2021-09-15,359.7699890136719,360.8299865722656,354.0199890136719,355.0799865722656,1403500.0,0.010646603490018114,1.0,-0.7171281649261323,36.012801543673206,48.72568256586911,12.899236734845204,10.475103701625358,1.3545560997528128,2.806008339142693,10.507713020050264,6.80999755859375,-0.13577621595561595,-10.512509155273449,-31.180167662465635,10.155149351918737,-20.846338408869542,-0.1786799016773557,27.95742260258436,33.39140297555227,-23.375545059011657,10.333829253596097,9,13.740005493164062,9.110015869140625,-4.29998779296875,-13.3599853515625,-16.839996337890625,2,-0.08552683646023229,1.2896379757906196,355.9800109863281,2.294919076609545,361.5199890136719,-1.2639876465598032,363.0700073242188,-0.08552683646023229 12431,2021-09-16,355.3299865722656,361.30999755859375,353.19000244140625,360.5799865722656,1681800.0,-0.012341225163273739,1.420258875537808,-1.1194024023633216,29.714938289649965,46.401705270835315,15.63135498636126,14.369653470158482,6.025250023196577,6.918478527906814,10.919130050595777,8.1199951171875,-1.459970519831984,-14.138511657714844,-35.84243309152242,7.565409776092736,-24.990472374618605,-3.2865509408110825,29.70083123578388,14.01431349389548,-36.746680904202314,10.851960716903784,9,17.7650146484375,13.550018310546875,4.2025146484375,-5.66998291015625,-14.6199951171875,3,-0.07193312842848254,1.0,359.7699890136719,1.2896379757906196,355.9800109863281,2.294919076609545,361.5199890136719,-0.07193312842848254 12432,2021-09-17,349.0899963378906,354.3299865722656,347.9700012207031,351.510009765625,7677100.0,-0.01756111352877876,-1.72960530193387,0.46095493861607145,27.060063826249646,43.407560886275114,18.159308406631055,20.902395231690434,12.695754201938769,12.760829273466243,11.343456059225796,7.3599853515625,-2.0798796032349856,-19.884001159667946,-42.998910141314525,3.230907821978633,-31.441455650491264,-8.326546668844628,32.75673993349454,5.976497869956617,-38.33712400287524,11.557454490823293,9,18.490005493164062,19.790008544921875,14.887496948242188,5.0149993896484375,3.6300048828125,4,-0.04677872967880614,1.420258875537808,355.3299865722656,1.0,359.7699890136719,1.2896379757906196,355.9800109863281,-0.04677872967880614 12433,2021-09-20,339.7300109863281,342.5,334.6700134277344,340.6400146484375,2410000.0,-0.026812528143896786,2.382302343209307,0.37603248464671685,22.15624465962648,40.598312910142766,22.062133484141555,30.926523653700258,22.196161393689692,21.705586225132834,11.250742871137659,14.41998291015625,-2.9129841703579586,-28.65898742675779,-54.11687626777439,-3.2010985857411924,-41.38793184726609,-15.930043006249491,38.05151707897522,18.162240556633908,-20.034736323895682,12.728944420508286,9,13.80999755859375,24.104995727539062,25.35247802734375,15.47998046875,1.41998291015625,0,-0.023224367566264337,-1.72960530193387,349.0899963378906,1.420258875537808,355.3299865722656,1.0,359.7699890136719,-0.023224367566264337 12434,2021-09-21,336.95001220703125,344.9200134277344,333.7300109863281,342.75,1503800.0,-0.00818296497040627,1.2070978848399485,6.373587310104296,22.213194650007495,37.599602463994124,21.666680124884692,33.3821299489814,24.93243175088037,24.104423114864062,11.045185908762594,11.19000244140625,-5.265611130415721,-30.1464874267578,-59.17372054620307,-1.1192543073125307,-44.66010398648041,-15.632870867035194,34.79590380901243,11.675137013812584,-22.21831647667258,14.513616559722635,9,15.534988403320312,26.414993286132812,28.132476806640625,18.259979248046875,1.279998779296875,1,0.018222240416738034,2.382302343209307,339.7300109863281,-1.72960530193387,349.0899963378906,1.420258875537808,355.3299865722656,0.018222240416738034 12435,2021-09-22,340.8399963378906,345.5299987792969,339.9100036621094,341.6499938964844,1336800.0,0.011544692060937667,-3.2097611155560637,0.13965504540814716,26.552472009900967,34.583164060523465,14.716943074787991,28.83291063640729,21.156174985924963,19.94048567196569,11.906498780222966,8.579986572265625,-8.518622492719771,-24.899502563476574,-56.20126172195148,6.4022565949983345,-40.55038214271406,-9.248622984239091,24.823374873398564,25.779509837442365,-5.578000112624846,15.650879579237465,9,10.2550048828125,22.525009155273438,25.789993286132812,14.3699951171875,8.860015869140625,2,0.009417883727166565,1.2070978848399485,336.95001220703125,2.382302343209307,339.7300109863281,-1.72960530193387,349.0899963378906,0.009417883727166565 12436,2021-09-23,351.5,352.30999755859375,344.9599914550781,345.0,1497600.0,0.03127568294990124,-1.234038606027438,-8.024715545173686,28.80493634268211,31.347138914768177,2.1966654745186247,17.0904116540695,10.903750274970264,9.019111069548785,13.141668463575654,11.470001220703125,-9.788676409836398,-12.995999145507824,-44.494973721242104,18.502975430226456,-28.745486433374992,2.7534881423593447,9.05403357529542,86.26218482415335,60.930070760152944,15.749487287867154,9,-1.279998779296875,11.865005493164062,15.324989318847656,3.709991455078125,-9.19000244140625,3,-0.02438124416562948,-3.2097611155560637,340.8399963378906,1.2070978848399485,336.95001220703125,2.382302343209307,339.7300109863281,-0.02438124416562948 12437,2021-09-24,349.25,353.3699951171875,348.5199890136719,349.8599853515625,1193200.0,-0.006401137980085347,-3.685979655019903,-0.09384390024038461,23.88951807463596,28.55781916052745,2.5480983776761263,17.84865437927226,13.526501365761646,10.899233904502182,14.261138513037858,4.850006103515625,-11.368785603073547,-13.717999267578136,-45.053558072881174,17.6175595377249,-29.385778670229683,1.9497801350734107,7.012189961060642,79.02241117031278,58.663133133803534,15.667779402651528,9,-1.1199951171875,14.115005493164062,18.05998992919922,5.959991455078125,9.5,4,-0.02445242246219581,-1.234038606027438,351.5,-3.2097611155560637,340.8399963378906,1.2070978848399485,336.95001220703125,-0.02445242246219581 12438,2021-09-27,352.4200134277344,355.79998779296875,348.7799987792969,348.7799987792969,1291500.0,0.00907663114598245,-2.8571212985009558,-5.967380428256954,34.5043336082888,27.878722556079403,-2.2892319177179274,13.22467974873615,10.89013958857845,7.385518085695708,15.338049844124244,7.019989013671875,-13.08026963215275,-9.194486999511696,-39.85648664023938,21.46751264121599,-24.52548681987554,6.136512820852147,-18.69000244140625,84.68519294402984,60.49849731785809,15.330999820363832,9,-4.9000091552734375,10.944992065429688,12.79248046875,2.78997802734375,2.879974365234375,0,0.0008512223527006313,-3.685979655019903,349.25,-1.234038606027438,351.5,-3.2097611155560637,340.8399963378906,0.0008512223527006313 12439,2021-09-28,353.94000244140625,356.55999755859375,350.4700012207031,350.7300109863281,2018700.0,0.004313004244248297,-2.2654039680916345,0.8818622354874409,36.93662959360926,27.981370117183403,-4.614267305659553,10.090841994093694,10.175540588331614,5.350738722607559,16.58059486710028,6.089996337890625,-15.13074888100698,-6.321498107910145,-35.74486764769068,23.101871431870393,-21.033182877800414,8.390186661980124,-19.768591918945333,84.26428782210719,57.85342260193584,14.711684769890267,9,-6.4199981689453125,9.425003051757812,8.74249267578125,1.269989013671875,-10.8900146484375,1,-0.036136092153186916,-2.8571212985009558,352.4200134277344,-3.685979655019903,349.25,-1.234038606027438,351.5,-0.036136092153186916 12440,2021-09-29,350.8699951171875,355.6499938964844,350.79998779296875,354.80999755859375,1320600.0,-0.008673807151049484,-1.377444013942286,-1.2274183581309122,38.36413817365094,28.94239232651685,-3.28493505856693,11.617391193326057,13.610197994935277,7.814059129274369,17.785134221304904,4.850006103515625,-16.480248474375287,-8.033505249023449,-36.495251548927286,20.428241050880388,-22.26437839897534,6.197367900928441,-15.803041113281267,50.94828062476816,21.39632564841358,14.23087314995191,9,-5.7249908447265625,12.495010375976562,11.8125,4.339996337890625,-0.019989013671875,2,-0.03602469378049189,-2.2654039680916345,353.94000244140625,-2.8571212985009558,352.4200134277344,-3.685979655019903,349.25,-0.03602469378049189 12441,2021-09-30,335.07000732421875,352.45001220703125,334.94000244140625,352.45001220703125,2079500.0,-0.045030888969835425,1.014960281506142,4.411166018620358,31.096392115365248,29.390873247529694,10.43645258567517,25.442306355909295,29.438534419256257,22.954352117396184,19.029617796142542,17.510009765625,-17.25105828131018,-21.751493835449196,-50.8144277741834,7.311440103285008,-36.2829608048163,-7.220026866082094,21.489990234375,0.6013178176397852,-30.95774179282821,14.53146696936709,9,10.074996948242188,28.294998168945312,29.129989624023438,20.139984130859375,20.1300048828125,3,0.04366253189786784,-1.377444013942286,350.8699951171875,-2.2654039680916345,353.94000244140625,-2.8571212985009558,352.4200134277344,0.04366253189786784 12442,2021-10-01,342.20001220703125,344.6600036621094,333.6499938964844,338.1000061035156,1740800.0,0.021279149810365938,1.4412468239011798,-0.23590362207379,37.87041972439887,31.13689269917107,2.4879580498069345,15.753031210565837,22.474151695962064,15.330346035502885,20.942106113655985,11.010009765625,-17.967472273020064,-12.483988952636707,-39.014225104519994,14.04624719924658,-25.74910702857835,0.781129123304936,13.927585449218725,37.32002157942762,3.5148978377375784,13.265118075941654,10,2.9049835205078125,21.124984741210938,24.11998748779297,13.009979248046875,18.65997314453125,4,0.0003214066266483684,1.014960281506142,335.07000732421875,-1.377444013942286,350.8699951171875,-2.2654039680916345,353.94000244140625,0.0003214066266483684 12443,2021-10-04,338.44000244140625,342.55999755859375,336.82000732421875,340.739990234375,1464500.0,-0.010987754621557988,-1.072206859321119,-0.5609717973338098,38.73618114580128,32.972780087592604,6.75622583096407,16.342088703677177,26.250864128751687,18.72228086116752,22.362080790207393,5.739990234375,-18.060498760370137,-13.698999023437523,-35.591525109020324,8.193527062145279,-24.645262066228952,-2.7527359806460936,16.788491064453126,20.907934435837834,-15.79443423023773,10.946263042791413,10,6.6649932861328125,24.884994506835938,26.907501220703125,16.769989013671875,17.3699951171875,0,0.06001062939393509,1.4412468239011798,342.20001220703125,1.014960281506142,335.07000732421875,-1.377444013942286,350.8699951171875,0.06001062939393509 12444,2021-10-05,338.2900085449219,341.1400146484375,332.760009765625,336.79998779296875,1401400.0,-0.0004431919849969823,1.3310059719103746,-0.6478385478863148,35.52951431719872,33.97022923284791,7.952586972395466,14.606486150133946,26.391661971997507,18.428058326595078,24.044125726051625,8.3800048828125,-17.375958833206937,-12.176493835449207,-32.84043954232402,8.487451871425606,-22.508466688886642,-1.8445209820117725,16.07534497656252,24.15903282275128,-12.426697659454945,10.331972853437419,10,6.3699951171875,24.589996337890625,26.962493896484375,16.91998291015625,14.319976806640625,1,0.05028223955301381,-1.072206859321119,338.44000244140625,1.4412468239011798,342.20001220703125,1.014960281506142,335.07000732421875,0.05028223955301381 12445,2021-10-06,338.3999938964844,338.6000061035156,329.6700134277344,333.5,1534700.0,0.0003251214897996846,2.369796914856251,3.2885407066052226,37.88810708799495,34.979470426771556,8.336791419796668,12.637541934160254,26.33611064953243,17.775939590617156,25.258888277183882,8.92999267578125,-15.273004774579476,-10.475007629394554,-29.573590949775053,8.623575690985945,-20.024299289584803,-0.9257159692043047,14.669038999648478,38.32300674521572,-1.0716786983264583,9.54929166019025,10,4.7150115966796875,22.935012817382812,27.02001190185547,16.80999755859375,17.610015869140625,2,0.013741116963219557,1.3310059719103746,338.2900085449219,-1.072206859321119,338.44000244140625,1.4412468239011798,342.20001220703125,0.013741116963219557 12446,2021-10-07,344.0899963378906,347.760009765625,340.42999267578125,341.2300109863281,1139200.0,0.01681442832161162,-2.2869869856171228,0.5836712069405778,46.39457566725877,37.48003238150743,1.659674323670231,5.600432619109824,20.76649308217003,11.578572418053454,26.104781959813227,9.360015869140625,-12.706842723330908,-3.7475051879882812,-21.393602375798082,13.89859199982152,-12.570553781893182,5.075543405916619,7.107115000770364,79.71247003490375,34.599742800374955,8.823048593904886,10,-0.9749908447265625,17.245010375976562,21.33000946044922,11.895004272460938,14.769989013671875,3,0.019646051432971046,2.369796914856251,338.3999938964844,1.3310059719103746,338.2900085449219,-1.072206859321119,338.44000244140625,0.019646051432971046 12447,2021-10-08,343.1700134277344,345.3399963378906,341.42999267578125,344.05999755859375,1168200.0,-0.00267366944679448,1.2666808198214934,-0.3111848563745785,52.82430583742991,39.515584851411994,1.8176597828112904,5.220789573525451,21.597488347058004,12.201994521750407,26.97839438643908,3.910003662109375,-10.64260633467751,-3.672488403320301,-19.88835631565337,12.543379509012766,-11.780422359486806,4.435445552846204,6.304930078052507,74.62688077898285,25.02672355248754,8.10793395616653,10,-0.0550079345703125,18.164993286132812,22.24999237060547,15.554977416992188,17.97998046875,4,0.03505550691663273,-2.2869869856171228,344.0899963378906,2.369796914856251,338.3999938964844,1.3310059719103746,338.2900085449219,0.03505550691663273 12448,2021-10-11,332.5899963378906,344.0400085449219,332.4700012207031,343.0199890136719,1052100.0,-0.030830249368719143,-1.168702128511529,11.719301855090354,46.826770719642,40.61448942097119,10.380608141328935,14.2530795362253,31.906036181970535,22.600867368695617,27.681400458788698,11.57000732421875,-9.74424083670965,-12.806005859374977,-28.666525043412946,3.0545133246629916,-20.736265451393933,-4.875746267356021,15.300552761652057,16.14142344539984,-36.675678136014085,7.930259592018974,10,10.07000732421875,28.745010375976562,35.040000915527344,26.134994506835938,29.420013427734375,0,0.08499951689752971,1.2666808198214934,343.1700134277344,-2.2869869856171228,344.0899963378906,2.369796914856251,338.3999938964844,0.08499951689752971 12449,2021-10-12,330.6000061035156,334.4599914550781,329.8599853515625,333.32000732421875,1410000.0,-0.005983313558094228,-1.1904568144332144,0.26078649384088715,42.33533525027617,41.05573354059621,9.735432108524947,15.013945206622395,33.7776575564767,24.44739772273124,28.337234901819595,4.600006103515625,-8.338175673677028,-13.526995849609364,-29.87572412917848,2.821732429959752,-21.70135998939395,-5.352631709824777,15.83290014228237,5.1409224104336735,-48.985519196311294,8.174364139784567,10,10.460006713867188,27.830001831054688,43.337493896484375,30.364990234375,22.91998291015625,1,0.07625526615140021,-1.168702128511529,332.5899963378906,1.2666808198214934,343.1700134277344,-2.2869869856171228,344.0899963378906,0.07625526615140021 12450,2021-10-13,329.0,332.8800048828125,327.0,332.04998779296875,1771800.0,-0.004839703793032113,1.4968057121382938,1.1213185382984214,30.516103389809004,40.99125701553441,8.836151251148976,14.957420297011367,34.91878514761089,25.820852391209655,29.018838252619794,5.8800048828125,-8.553406090498925,-13.588502502441429,-29.525007338984267,2.348002334101409,-21.556754920712876,-5.620250084169982,16.091874820352928,9.633906836169487,-38.75755777705688,7.968252418271428,10,8.3800048828125,20.705001831054688,45.63249969482422,31.964996337890625,28.1099853515625,2,0.07176287340900456,-1.1904568144332144,330.6000061035156,-1.168702128511529,332.5899963378906,1.2666808198214934,343.1700134277344,0.07176287340900456 12451,2021-10-14,329.7699890136719,332.8800048828125,320.5,321.5299987792969,2403800.0,0.002340392138820313,-1.4038872922283785,-2.7016469552340356,32.687506068530595,40.41537772043793,8.085576836369455,12.832275375362428,33.85671778568576,24.83271681803342,29.81312996455635,12.3800048828125,-9.178545918803707,-11.540513610839866,-27.27295467297853,4.191927451298795,-19.40673414190917,-3.674293079770564,13.512698324645783,37.31880185316915,-6.900709839089437,7.8662205310693265,10,4.360015869140625,16.100006103515625,43.44501495361328,31.19500732421875,16.3800048828125,3,0.07957067539843732,1.4968057121382938,329.0,-1.1904568144332144,330.6000061035156,-1.168702128511529,332.5899963378906,0.07957067539843732 12452,2021-10-15,332.760009765625,336.0,331.6700134277344,332.95001220703125,1435000.0,0.009066988663511077,-2.654004635591038,-0.02305857604219134,32.471461867438975,39.719297800619906,4.040581598414974,9.018509016007329,30.485672749785408,21.61848508374868,30.101768094003063,6.230010986328125,-9.780204941962836,-7.7339935302734375,-23.461462400446692,7.993475339899817,-15.597727965360093,0.1297409048132181,7.788755092094561,52.08158587635589,12.444490944815414,7.863734435086636,10,1.3699951171875,11.719985961914062,40.454994201660156,28.204986572265625,16.399993896484375,4,0.07843483237159621,-1.4038872922283785,329.7699890136719,1.4968057121382938,329.0,-1.1904568144332144,330.6000061035156,0.07843483237159621 12453,2021-10-18,331.8399963378906,333.2900085449219,328.6400146484375,330.69000244140625,1154000.0,-0.002764795650722518,1.2962829004377934,-6.052521683263732,30.082911204756513,39.11411967701522,4.387300644543188,9.82062324975982,30.923586362520382,22.353764745418005,29.62069327657283,4.649993896484375,-8.386041276728292,-8.259506225585938,-24.456475413601993,7.937462962430118,-16.357990819593965,-0.16102163157790983,6.302916736902603,73.16126669606855,37.55117180505901,8.098484594008028,10,2.290008544921875,11.764999389648438,41.37500762939453,29.125,17.44000244140625,0,0.08832569274967494,-2.654004635591038,332.760009765625,-1.4038872922283785,329.7699890136719,1.4968057121382938,329.0,0.08832569274967494 12454,2021-10-19,343.0899963378906,343.8399963378906,334.1000061035156,334.9100036621094,1433600.0,0.03390188079843415,1.012396199171485,7.1130748613433115,43.889413814212865,39.780931535483866,-6.828284752990555,-0.9969114731894706,19.233612070409436,10.911200552571927,28.94792091161753,12.0,-7.762087243643066,2.6834945678710938,-13.494869118311897,18.861858254054084,-5.40568727522043,10.772676410962617,-22.589996337890625,96.78663188655932,60.509427972481404,8.089181843091506,10,-8.959991455078125,-1.5749969482421875,28.847503662109375,17.875,24.769989013671875,1,0.05514591981603889,1.2962829004377934,331.8399963378906,-2.654004635591038,332.760009765625,-1.4038872922283785,329.7699890136719,0.05514591981603889 12455,2021-10-20,344.04998779296875,346.05999755859375,341.95001220703125,343.6499938964844,1001900.0,0.0027980747480980117,-1.1631745062923136,0.04889905313346416,59.19702900607225,41.203426350907584,-7.713721474095621,-1.7961790632132875,17.600393760507984,9.779995559596273,28.227669246052677,4.1099853515625,-6.922690170319413,3.4829864501953125,-12.776969305058742,19.742942205449367,-4.646991427431715,11.61296432782234,-23.08318786621095,92.13611127693869,49.22509130917213,8.129977877627024,10,-10.769989013671875,-3.144989013671875,27.39501190185547,16.915008544921875,15.25,2,0.027525073555304536,1.012396199171485,343.0899963378906,1.2962829004377934,331.8399963378906,-2.654004635591038,332.760009765625,0.027525073555304536 12456,2021-10-21,342.92999267578125,345.07000732421875,340.760009765625,343.92999267578125,876400.0,-0.0032553267168300426,1.6280238183848157,-2.5000381475547417,50.85258176872222,40.98434589882894,-7.571836650907926,-1.4241646317964296,17.71529664427578,10.664481867599193,28.35184316556071,4.30999755859375,-5.811684505568337,2.7914916992187386,-12.6883103031019,18.271293701539378,-4.948409301941581,10.531392700379058,-20.959464843750027,82.0321013002393,36.82702080373778,7.739901001160332,10,-9.649993896484375,-2.024993896484375,28.26500701904297,18.035003662109375,5.160003662109375,3,0.04134952608005782,-1.1631745062923136,344.04998779296875,1.012396199171485,343.0899963378906,1.2962829004377934,331.8399963378906,0.04134952608005782 12457,2021-10-22,340.7099914550781,346.1199951171875,339.67999267578125,345.0400085449219,825700.0,-0.006473628052714564,-1.0156455957361454,4.33001708984375,52.750169151874346,41.6425012801881,-6.411750819319536,0.1298960696025233,18.898515367098298,12.759814525826016,28.641300512906398,6.44000244140625,-5.004374669547303,0.9984909057617415,-13.88262310363433,15.879604915157813,-6.442066098936323,8.439047910459806,-17.775884833984378,69.050287717534,19.913720778863066,7.440557004698047,10,-7.399993896484375,-2.17999267578125,30.277511596679688,20.2550048828125,4.83001708984375,4,0.015966665427607607,1.6280238183848157,342.92999267578125,-1.1631745062923136,344.04998779296875,1.012396199171485,343.0899963378906,0.015966665427607607 12458,2021-10-25,352.7200012207031,353.75,339.1199951171875,340.2900085449219,1564800.0,0.035249948832828615,1.0193257063907937,-2.8706567244125565,63.57989022173922,44.003007388128445,-17.06008152642096,-12.497226325907377,6.022129531986707,0.6585802366439566,28.923710074779983,14.6300048828125,-5.065152411486508,12.993501281738304,-1.942052715815862,27.92905527929247,5.525724282961221,20.461278280515387,-28.39474128984375,94.75827430419123,40.7081468884595,7.467776998777089,10,-15.595001220703125,-14.19000244140625,15.510002136230469,8.2449951171875,-11.170013427734375,0,-0.010092984651489001,-1.0156455957361454,340.7099914550781,1.6280238183848157,342.92999267578125,-1.1631745062923136,344.04998779296875,-0.010092984651489001 12459,2021-10-26,341.1499938964844,353.8500061035156,341.0,353.3599853515625,1386300.0,-0.03280224337768467,-1.0543608984038622,-0.9823007763205059,52.128811624551254,46.40441941421091,-4.287004141783825,-2.0390891909030984,16.604724315820704,12.105403131947071,29.310887966831345,12.850006103515625,-5.901231415167274,2.0629943847656023,-11.325214398355172,15.451203167886376,-4.631110006794813,8.757098776326018,-14.470754760093769,13.781379940456581,-40.51248301988509,6.694104391560398,10,-3.9749908447265625,-2.6199951171875,17.537513732910156,19.81500244140625,9.470001220703125,1,0.023831174053250637,1.0193257063907937,352.7200012207031,-1.0156455957361454,340.7099914550781,1.6280238183848157,342.92999267578125,0.023831174053250637 12460,2021-10-27,338.2300109863281,346.0799865722656,338.0199890136719,342.739990234375,2003100.0,-0.008559234830419649,-2.2697605031353105,0.36936792827739273,45.260445925839626,47.801412731689695,0.08933867348292779,-0.12080954016988699,18.699000386372177,14.903292063156641,29.817053222706612,8.05999755859375,-5.545675105421935,-0.2249893188476335,-12.410542650126104,11.960564012430837,-6.3177659844868685,5.8677873467916015,-8.833695153224994,1.3267324442182458,-47.696650164279355,6.092776665639237,10,3.0149993896484375,0.29998779296875,19.694992065429688,22.7349853515625,11.009979248046875,2,0.087603031673118,-1.0543608984038622,341.1499938964844,1.0193257063907937,352.7200012207031,-1.0156455957361454,340.7099914550781,0.087603031673118 12461,2021-10-28,349.70001220703125,349.7900085449219,338.2300109863281,339.2799987792969,1897900.0,0.033911837649340804,1.1811303589268183,-2.3104348944059874,54.5115354886374,50.25030980071175,-9.226555112311644,-11.002683221727523,6.671713482984842,3.3582927152875754,28.967698286524413,11.55999755859375,-4.317173162910592,10.513511657714844,-2.541891623749848,23.568914939179535,3.985810016982498,17.04121329844719,-17.85832734688688,73.78402137577643,26.842686515371177,6.527701640732356,10,-8.455001831054688,-11.170013427734375,7.529991149902344,11.264984130859375,4.80999755859375,3,0.02745203102896676,-2.2697605031353105,338.2300109863281,-1.0543608984038622,341.1499938964844,1.0193257063907937,352.7200012207031,0.02745203102896676 12462,2021-10-29,342.30999755859375,349.3599853515625,340.54998779296875,348.5,1562500.0,-0.021132440350223436,1.2275669961496023,-0.5940493728089316,57.02515030497716,53.24389192295847,-0.3793010997295596,-3.798771241862255,13.81424392638769,10.742143469675625,27.987495107480274,9.1500244140625,-2.2472672093345523,3.1179977416992415,-9.942841771214148,16.17883725461263,-3.4124220147574533,9.648417498155936,-8.267480574112255,27.100466920369065,-22.7563048207197,6.5304197564567055,10,1.665008544921875,-3.779998779296875,14.482505798339844,18.654998779296875,19.029998779296875,4,0.016885275979435788,1.1811303589268183,349.70001220703125,-2.2697605031353105,338.2300109863281,-1.0543608984038622,341.1499938964844,0.016885275979435788 12463,2021-11-01,358.75,365.6300048828125,345.7799987792969,347.1199951171875,2391200.0,0.04802664999169992,-1.7742850440383016,-1.878836881390694,66.83007412451298,55.79285417965849,-14.081513312586992,-19.646468408492865,-2.443914148933459,-5.4793134559736245,27.064277458650963,23.32000732421875,0.16007115153905715,18.542500305175793,2.8372793644689978,34.24772124588259,10.689889834822395,26.39511077552919,-22.726734103615115,75.0814888502031,18.760109883619144,7.8526104703534045,11,-6.9250030517578125,-15.68499755859375,-3.0024948120117188,2.214996337890625,2.30999755859375,0,-0.036822275832970375,1.2275669961496023,342.30999755859375,1.1811303589268183,349.70001220703125,-2.2697605031353105,338.2300109863281,-0.036822275832970375 12464,2021-11-02,355.29998779296875,360.05999755859375,350.489990234375,360.05999755859375,1371300.0,-0.009616758765243927,3.0210032312663486,-0.40928699631585025,65.38370087932567,56.48026216557554,-9.741829744416975,-15.659649974277727,0.7850572123327879,-1.8306744759216826,25.81406830801597,9.57000732421875,2.4735592292657316,14.241989135742188,-2.810535219843132,31.294513491327507,5.715726957949528,22.768251313534847,-15.723913218212545,62.58597916493962,0.3441211542717255,8.526262177792656,11,-3.4749908447265625,-12.2349853515625,0.14251708984375,5.665008544921875,6.620025634765625,1,-0.038699691732080876,-1.7742850440383016,358.75,1.2275669961496023,342.30999755859375,1.1811303589268183,349.70001220703125,-0.038699691732080876 12465,2021-11-03,343.04998779296875,347.0299987792969,335.45001220703125,346.1499938964844,2948400.0,-0.034477907179490286,3.7654110126653815,0.6512604503256911,56.84818048166507,57.14643980034697,2.6277375094460353,-3.2078926113057946,12.500119733891552,10.645017530239329,24.119837586441562,19.8499755859375,4.897881792844828,1.759489440917946,-15.267224535787875,18.786203417623767,-6.753867547434993,10.272846429270885,22.58001708984375,25.18216511045182,-38.55116358862131,8.51335698835291,11,7.490020751953125,0.0150146484375,12.39251708984375,17.915008544921875,15.30999755859375,2,0.022066776252991138,3.0210032312663486,355.29998779296875,-1.7742850440383016,358.75,1.2275669961496023,342.30999755859375,0.022066776252991138 12466,2021-11-04,350.8500061035156,350.8599853515625,344.32000732421875,344.8299865722656,1334000.0,0.022737264504012256,1.1655635162036804,-1.9419379608391334,58.88768175372384,57.828385644996914,-4.392610687457591,-11.04161012676559,3.9742959407336684,3.077463359887247,23.452738971050756,7.80999755859375,5.906737060868693,9.221507263183582,-8.300387670915484,26.74340219728265,0.46055979613402087,17.982454730233144,14.176398925781257,51.02716247125705,-13.594270782310794,8.760947467049535,11,-0.30999755859375,-7.785003662109375,3.404998779296875,10.114990234375,0.57000732421875,3,-0.004588900787037775,3.7654110126653815,343.04998779296875,3.0210032312663486,355.29998779296875,-1.7742850440383016,358.75,-0.004588900787037775 12467,2021-11-05,355.20001220703125,358.67999267578125,351.010009765625,352.79998779296875,1422900.0,0.012398478061397489,-1.5652200538907488,0.398673858382675,61.10266463022835,57.55313835705127,-7.231525851979427,-15.224728359370374,-1.1768312584612204,-0.9878339628178878,22.895906809033086,7.829986572265625,5.965711920021988,12.970013427734386,-5.570999286305778,31.51102614177455,3.699507070714276,22.240519784754497,9.234864965820293,65.44070507959043,1.8210367998203338,9.270506357020093,11,-4.660003662109375,-12.135009765625,-0.94500732421875,8.164993286132812,-6.6500244140625,4,-0.0019425743741362522,1.1655635162036804,350.8500061035156,3.7654110126653815,343.04998779296875,3.0210032312663486,355.29998779296875,-0.0019425743741362522 12468,2021-11-08,360.8599853515625,365.45001220703125,358.0,359.0,1540500.0,0.015934608530453254,-2.8601246007400145,0.7749860129189766,58.91978023425706,58.307690424796355,-12.980447421803603,-19.666504552597985,-7.578357126904166,-6.196684279443218,21.838664083684815,10.25,6.822226107564859,17.21648712158202,-2.5030763029984655,36.936050546162505,7.356705409291749,27.07626883387229,-25.40997314453125,84.69991048177083,24.231529419590473,9.859781712290248,11,-10.319976806640625,-17.79498291015625,-6.644989013671875,2.4650115966796875,-16.91998291015625,0,0.0013301862379129226,-1.5652200538907488,355.20001220703125,1.1655635162036804,350.8500061035156,3.7654110126653815,343.04998779296875,0.0013301862379129226 12469,2021-11-09,355.80999755859375,363.1700134277344,352.0,362.0,1394500.0,-0.013994313578572282,1.6189859469360885,-3.327984511386756,55.67020654835932,59.4643304939652,-6.2941453320549385,-13.313604908689513,-3.392572143661141,-0.7297797624494251,20.351631623870087,11.170013427734375,7.729644635421721,10.905999755859398,-8.523789898000928,30.335789409719723,1.191104928929235,20.62089458278956,-19.759985351562477,67.86661783854167,10.932904537932991,9.714894826930156,11,-5.269989013671875,-12.7449951171875,-1.595001220703125,7.5149993896484375,-7.519989013671875,1,0.014755066007203554,-2.8601246007400145,360.8599853515625,-1.5652200538907488,355.20001220703125,1.1655635162036804,350.8500061035156,0.014755066007203554 12470,2021-11-10,352.6099853515625,355.5899963378906,350.1400146484375,353.8999938964844,1067800.0,-0.008993598350210186,1.3340325563462656,0.2084019444471834,54.57552939818822,59.47144092835973,-0.9385167359901629,-8.700161691326116,-1.0160184926062925,2.7305065210688326,18.53619711866098,5.66998291015625,6.9367374060870475,6.525488281249977,-11.665185882618857,24.71616244511881,-2.56984880068444,15.620825363184395,-15.971973144531205,39.233204503833115,-13.925688526383958,9.095337081934419,11,-2.069976806640625,-9.54498291015625,1.1600189208984375,10.27001953125,-5.579986572265625,2,0.02640318897063998,1.6189859469360885,355.80999755859375,-2.8601246007400145,360.8599853515625,-1.5652200538907488,355.20001220703125,0.02640318897063998 12471,2021-11-11,356.010009765625,358.6000061035156,352.260009765625,353.07000732421875,782400.0,0.009642450739653752,-1.780701636974475,-2.2790565636015234,57.15221148191929,59.48555883690886,-3.74295034106774,-10.575780772247072,-5.174416521518879,-0.45421187367554694,16.308973099134914,6.339996337890625,7.845492526029318,8.613511657714866,-8.367615145934337,25.59463846136407,0.12294825589026459,17.10407505953947,-18.79575755859372,38.340927846148325,-12.278733186428042,8.490563401824605,11,-5.470001220703125,-12.94500732421875,-3.785003662109375,5.3249969482421875,-17.350006103515625,3,0.006600869417926036,1.3340325563462656,352.6099853515625,1.6189859469360885,355.80999755859375,-2.8601246007400145,360.8599853515625,0.006600869417926036 12472,2021-11-12,358.8599853515625,359.1499938964844,353.5299987792969,357.2200012207031,1011100.0,0.008005324310442097,4.063055880129219,0.5578172683676224,53.13905060393902,57.96433400128953,-4.468318501331396,-11.984612333317045,-9.030925916950082,-3.160337434889584,14.414086849122151,5.6199951171875,9.720984569730263,10.158488464355457,-6.081993659936302,26.398970588647217,2.0382474022095494,18.278729526501365,-21.081017944531197,56.95605547781645,11.42724446450518,8.120241062145894,11,-8.40997314453125,-15.79498291015625,-6.634979248046875,2.4750213623046875,-9.04998779296875,4,-0.020732241619358716,-1.780701636974475,356.010009765625,1.3340325563462656,352.6099853515625,1.6189859469360885,355.80999755859375,-0.020732241619358716 12473,2021-11-15,361.1499938964844,363.75,359.6400146484375,362.1099853515625,975400.0,0.006381342691853531,-1.0653452440286777,-0.5853663075234001,61.296879567982614,57.510242744473636,-7.132103027094331,-12.61287068248214,-12.463134680761982,-5.3375449121217,12.35886840171042,4.8900146484375,10.146437356184151,10.982997131347645,-4.099436445924823,26.065430708620113,3.441780342711411,18.52421391998388,-22.817605593453095,80.89633429901428,30.056580928663244,7.5412167886362385,11,-10.699981689453125,-18.084991455078125,-8.92498779296875,0.1850128173828125,-14.149993896484375,0,-0.034888567953644034,4.063055880129219,358.8599853515625,-1.780701636974475,356.010009765625,1.3340325563462656,352.6099853515625,-0.034888567953644034 12474,2021-11-16,362.010009765625,366.20001220703125,358.20001220703125,359.8800048828125,1162200.0,0.002381325996608341,-1.9143949837683996,-2.2187748354897163,63.75201500252548,58.277335469013686,-7.755812632916047,-12.630333814132314,-13.91151939534575,-6.068554202870871,11.622935488276068,8.0,11.046470345398632,10.897012329101585,-4.681675804899157,26.475700463102328,3.1076682621011855,18.686356396101985,-23.135268984513743,73.91031707122416,16.113199079533345,7.789344067000382,11,-6.75,-18.660003662109375,-10.012504577636719,-0.6750030517578125,-12.790008544921875,1,-0.04991576706930767,-1.0653452440286777,361.1499938964844,4.063055880129219,358.8599853515625,-1.780701636974475,356.010009765625,-0.04991576706930767 12475,2021-11-17,353.5199890136719,360.4100036621094,349.20001220703125,360.0,1647600.0,-0.023452447509531016,2.071222832107756,-3.0422517049687663,52.28795730174832,57.54403275212752,2.6547371475409705,-3.577908897115776,-6.071974570906775,2.504010096292177,10.783267148800483,12.80999755859375,9.390116701052364,1.9334915161132926,-13.313438776897499,17.180421809124084,-5.689973630392103,9.556956662618688,-13.552237375523816,25.41162827435662,-29.108979256927594,7.623465146505401,11,4.180023193359375,-10.16998291015625,-3.7749786376953125,7.8150177001953125,-2.769989013671875,2,-0.014794016268618204,-1.9143949837683996,362.010009765625,-1.0653452440286777,361.1499938964844,4.063055880129219,358.8599853515625,-0.014794016268618204 12476,2021-11-18,357.1099853515625,365.7200012207031,356.8999938964844,364.4800109863281,2228000.0,0.010155002402853608,-1.2644409883140133,1.137347706711501,59.28713467404276,57.342307201440235,0.05151940842927161,-6.37811613336271,-10.110379302770184,-0.966400228810187,9.961000122994095,12.20001220703125,8.120045376697647,4.814488220214855,-10.051562320242283,19.680538760671993,-2.6185370500136855,12.247513490443396,-16.092943290659093,46.52925379136029,-10.986423891783701,7.433025270228559,11,0.59002685546875,-13.759979248046875,-13.567481994628906,2.8900146484375,-7.339996337890625,3,-0.028226560403630918,2.071222832107756,353.5199890136719,-1.9143949837683996,362.010009765625,-1.0653452440286777,361.1499938964844,-0.028226560403630918 12477,2021-11-19,346.1499938964844,354.8500061035156,345.5299987792969,353.7300109863281,1742000.0,-0.03069080088670273,-1.113378590656508,1.0284926356412603,41.50943473827901,55.407824368553776,10.720095419479321,5.281087174241691,0.3216632565211057,9.990303681559965,8.828028865642299,11.579986572265625,8.320126721234203,-6.417503356933594,-20.57311236683705,7.738105652969864,-13.495307861885294,0.6603011480181067,-4.125633029735866,2.999490635819375,-50.13400937015107,7.077804504951718,11,9.715011596679688,1.27001953125,-6.149993896484375,10.600006103515625,-0.44000244140625,4,-0.021637990369616666,-1.2644409883140133,357.1099853515625,2.071222832107756,353.5199890136719,-1.9143949837683996,362.010009765625,-0.021637990369616666 12478,2021-11-22,349.1600036621094,354.70001220703125,343.1099853515625,347.7699890136719,1707000.0,0.008695680539359207,-1.164332974303739,-0.18337882777334913,45.837865524961224,54.315342032620656,6.566441175466707,2.098276178150627,-3.1422346229860523,6.969247687512677,8.614431059289341,11.59002685546875,7.744815595376224,-3.229493713378929,-17.46632579432412,11.007338367566263,-10.347909753851525,3.888922327093667,-6.168616741749531,26.201867795203366,-24.672831325406538,7.118416040472608,11,5.4949951171875,-1.739990234375,-9.855003356933594,7.589996337890625,-7.1300048828125,0,0.001861593222783231,-1.113378590656508,346.1499938964844,-1.2644409883140133,357.1099853515625,2.071222832107756,353.5199890136719,0.001861593222783231 12479,2021-11-23,349.2799987792969,353.0799865722656,344.8999938964844,348.9800109863281,1680300.0,0.00034366799154805783,1.0708938215138335,0.21581628172477388,55.054362654389,54.368545727754075,6.0600321299097,2.760101905165584,-3.5454843154381024,6.86737329681398,8.400707307387135,8.17999267578125,6.488996071025838,-3.5159988403320312,-16.836365404557455,9.804367723893392,-10.176182122444743,3.1441844417806806,-6.170013427734375,27.288850496365836,-25.727222936671975,6.660183282112703,11,5.375,0.8700103759765625,-10.412498474121094,7.470001220703125,-6.389984130859375,1,-0.006527710682733834,-1.164332974303739,349.1600036621094,-1.113378590656508,346.1499938964844,-1.2644409883140133,357.1099853515625,-0.006527710682733834 12480,2021-11-24,367.8599853515625,374.6400146484375,358.8299865722656,359.2699890136719,4482900.0,0.05319510603871125,-2.3389706522124434,28.634486266531027,61.74560032300333,54.87892226565231,-11.319631502120501,-14.215079582958538,-22.320845504029762,-11.537567259567595,8.174844477689863,25.360015869140625,5.5506018900491085,13.582489013671875,0.49443277571651834,26.67054525162723,7.038460894694197,20.126517132649553,-24.75,78.4965969012056,24.18675813672089,6.544028118977664,11,-8.9849853515625,-12.814971923828125,-30.03748321533203,-11.1099853515625,-17.75,2,-0.05067140997421937,1.0708938215138335,349.2799987792969,-1.164332974303739,349.1600036621094,-1.113378590656508,346.1499938964844,-0.05067140997421937 12481,2021-11-26,359.29998779296875,361.2999877929688,348.7900085449219,355.0,2308700.0,-0.023269716466750245,2.014457264297295,0.5005808645111324,52.67552587263072,54.82741951772916,-2.507570399725921,-5.1637480387698815,-13.916582234241332,-2.889322606023484,8.086433984279603,19.069976806640625,5.130471523207746,4.542492675781261,-8.542861606597171,17.627846958159694,-2.0001844654079832,11.085169816970506,-14.399993896484375,51.347882645357615,-1.4897832280923922,6.54267714118923,11,-0.42498779296875,-4.254974365234375,-22.207489013671875,-2.54998779296875,11.990020751953125,4,-0.023796237360006023,-2.3389706522124434,367.8599853515625,1.0708938215138335,349.2799987792969,-1.164332974303739,349.1600036621094,-0.023796237360006023 12482,2021-11-29,348.0899963378906,367.0,346.3599853515625,366.0,2902000.0,-0.031199531967525118,1.073331075043186,-4.1651289548764385,42.22953211215997,52.708825355971086,7.838320864395939,6.852816324647506,-2.794632738921905,8.477153919263856,8.130493198169281,20.6400146484375,4.8012099244485285,-6.9564987182617415,-19.106186039421402,5.193188602897919,-13.031342378841543,-0.8816550576819395,26.550018310546875,15.79450161443936,-31.64907969768892,6.074843660579823,11,10.785003662109375,6.95501708984375,-10.99749755859375,8.660003662109375,23.959991455078182,0,0.0048263170256421795,2.014457264297295,359.29998779296875,-2.3389706522124434,367.8599853515625,1.0708938215138335,349.2799987792969,0.0048263170256421795 12483,2021-11-30,345.5400085449219,352.2300109863281,341.8500061035156,346.20001220703125,3681500.0,-0.007325656639938227,-1.5820880226224592,0.03685111821086262,43.55467096601697,50.46467601858126,8.874410647482819,8.81431634683895,-0.06238675189206333,11.076180827879284,7.734902103785476,10.3800048828125,3.7714385754599107,-8.845986938476585,-21.570624687150996,3.8786508101978256,-15.208305812813819,-2.4836680641393514,28.534405517578136,11.25343543705088,-32.218508141844794,6.362318874337209,11,12.705001831054688,9.5050048828125,-9.620010375976562,11.209991455078125,30.819976806640625,1,0.0004919340914300019,1.073331075043186,348.0899963378906,2.014457264297295,359.29998779296875,-2.3389706522124434,367.8599853515625,0.0004919340914300019 12484,2021-12-01,341.54998779296875,353.7300109863281,341.3999938964844,353.6199951171875,1755200.0,-0.011547203372353931,1.0065057608263805,18.28778841263236,43.12702303116919,49.44679443296135,10.791844305349628,12.35484360613475,4.156906954823171,15.015894655287639,7.355684447103215,12.33001708984375,2.919846887727033,-12.14850769042971,-26.092587846939296,1.795572466079875,-19.120547768684503,-5.176467612174918,31.23544995117186,0.4512448942305838,-41.757581272893624,6.972040078254789,12,16.470016479492188,13.495025634765625,-3.7224884033203125,15.20001220703125,37.100006103515625,2,0.0014053901434161187,-1.5820880226224592,345.5400085449219,1.073331075043186,348.0899963378906,2.014457264297295,359.29998779296875,0.0014053901434161187 12485,2021-12-02,350.6199951171875,354.1199951171875,343.4599914550781,344.8800048828125,1969800.0,0.026555431557258702,-1.4848443891161303,-0.47555814012287934,46.871000613682135,48.06722398181017,1.416134050381629,4.090776815586992,-4.699111026914352,6.003856178752926,7.4639811811535255,12.57000732421875,1.1477166971030783,-3.457000732421875,-16.57026209664241,9.65626063179866,-10.013631414532142,3.099629949688392,20.282315996093757,36.015621181578354,-6.406422245471298,6.5566306821102796,12,7.4000091552734375,4.425018310546875,-12.767494201660156,6.1300048828125,29.239990234375,3,-0.022046604804059733,1.0065057608263805,341.54998779296875,-1.5820880226224592,345.5400085449219,1.073331075043186,348.0899963378906,-0.022046604804059733 12486,2021-12-03,349.239990234375,353.0400085449219,345.0,352.6199951171875,1379600.0,-0.003935898984743447,2.810401932283305,-0.5888520267109013,44.31845544925635,48.37933739414098,1.7459895768121214,5.63277412698136,-3.460396939220118,7.5174226403583475,7.93993698525422,8.040008544921875,-1.1014590090208571,-4.756504821777355,-17.9725418508105,8.45953220725579,-11.364523336293928,1.8515136927392177,19.89218184589845,30.624978393321424,-9.547230339181244,6.608018514516563,12,8.780014038085938,5.805023193359375,-9.352485656738281,7.510009765625,31.309997558593807,4,0.0024911096710420466,-1.4848443891161303,350.6199951171875,1.0065057608263805,341.54998779296875,-1.5820880226224592,345.5400085449219,0.0024911096710420466 12487,2021-12-06,354.510009765625,357.8999938964844,350.510009765625,352.75,1543500.0,0.015089965864771848,-1.3685883641770022,-0.520712196178988,46.2117864508848,48.42088416368805,-2.473574653849994,0.32507777575074215,-8.740846965846686,2.404502968577617,8.155143110864033,8.660003662109375,-1.443303700254603,0.5480148315429574,-12.658392733938342,13.754422397024257,-6.055188951197692,7.151218614283607,12.958231623621089,79.4546416311553,42.59824806851112,6.603203782740651,12,3.5099945068359375,0.535003662109375,-14.622505187988281,2.239990234375,21.739990234375,0,0.04733293367482205,2.810401932283305,349.239990234375,-1.4848443891161303,350.6199951171875,1.0065057608263805,341.54998779296875,0.04733293367482205 12488,2021-12-07,361.3399963378906,366.9700012207031,359.1499938964844,359.69000244140625,1478900.0,0.019265990759417706,-4.728920039795656,0.9374913302815925,49.642125139327504,47.819524439792325,-8.263087110508764,-6.816594055201108,-15.604308689774655,-4.169431136421622,8.073953697276487,12.459991455078125,-2.6087863776950257,7.354000854492199,-5.906822459784507,20.614824168768905,0.7235891973538173,13.98441251163058,-19.94000244140625,77.98199737909339,43.920201551591205,6.630411657138354,12,-3.3199920654296875,-6.29498291015625,-20.087493896484375,-4.589996337890625,19.050018310546875,1,0.029639651197270744,-1.3685883641770022,354.510009765625,2.810401932283305,349.239990234375,-1.4848443891161303,350.6199951171875,0.029639651197270744 12489,2021-12-08,361.05999755859375,364.0,357.760009765625,362.2799987792969,1182900.0,-0.000774890081736368,1.6781052921106228,-0.7393974143192705,54.414525224709806,47.00496053998194,-6.857508632946349,-6.4540124363729205,-15.410730143424075,-3.512016623354498,8.506847453744767,6.239990234375,-1.2364283630186037,6.811502075195335,-6.804442238723482,20.427446389114152,0.0035299182359267434,13.619474232154744,-19.148603515624984,74.86175581793826,38.06556748804082,6.8079721569594005,12,-6.8600006103515625,-6.014984130859375,-13.614997863769531,-4.30999755859375,18.5,2,0.04237519497153874,-4.728920039795656,361.3399963378906,-1.3685883641770022,354.510009765625,2.810401932283305,349.239990234375,0.04237519497153874 12490,2021-12-09,361.9200134277344,364.30999755859375,358.0,359.8500061035156,897900.0,0.0023819195561842754,-1.1871667936024373,-1.6967256172299072,52.9091733971814,47.03092137604312,-9.665107914069495,-6.936415820958018,-16.24998393007479,-4.19463430021608,9.141476805128448,6.30999755859375,-0.36756497907202856,7.206016540527344,-6.804917940407108,21.216951021461796,0.20054930006011773,14.21148378099457,-19.50744724121091,77.01416698962235,39.736924517013264,7.00546724046723,12,-7.7200164794921875,-6.875,-14.475013732910156,-5.170013427734375,21.989990234375,3,0.04622562955361542,1.6781052921106228,361.05999755859375,-4.728920039795656,361.3399963378906,-1.3685883641770022,354.510009765625,0.04622562955361542 12491,2021-12-10,358.3599853515625,364.0,357.3399963378906,362.8599853515625,1200600.0,-0.009836505150557895,-1.0367052104040093,-2.17390535161433,58.11079004674331,48.79550559099683,-6.987222706843397,-3.3637687910390923,-12.200774779694484,-0.5554651885112776,9.531844894359134,6.660003662109375,-0.2929919705567272,3.5284896850586165,-10.567365003289638,17.62434437340687,-3.5194376591155105,10.576417029232744,-15.456270464355441,47.69124946000916,5.827021791361943,7.047927344174135,12,-4.17498779296875,-0.3399810791015625,-11.557479858398438,-1.6099853515625,17.540008544921875,4,0.05999553766838073,-1.1871667936024373,361.9200134277344,1.6781052921106228,361.05999755859375,-4.728920039795656,361.3399963378906,0.05999553766838073 12492,2021-12-13,351.4200134277344,361.4700012207031,349.3800048828125,359.1199951171875,1375000.0,-0.019365923115048145,-1.052631169901064,1.7111070421006944,51.42677362202752,49.67018366388689,0.5305839704147388,3.1518365788789993,-5.072035542548292,6.450760980865766,9.607898354678483,12.089996337890625,-2.51755088106961,-3.0394836425781477,-17.080282389821832,11.001315104665537,-10.05988301619999,3.9809157310436944,-8.034972813857394,11.597549571556709,-30.915735400103497,7.020399373621832,12,2.764984130859375,6.5999908447265625,-4.6175079345703125,5.329986572265625,15.55999755859375,0,0.08289218955147715,-1.0367052104040093,358.3599853515625,-1.1871667936024373,361.9200134277344,1.6781052921106228,361.05999755859375,0.08289218955147715 12493,2021-12-14,348.54998779296875,354.3500061035156,346.010009765625,349.8800048828125,1799800.0,-0.008166938492692899,-1.6021938469448966,0.17272990293801746,49.55459999649951,50.384358882256926,4.327566085834633,5.301302054357393,-1.9214856718567717,9.3172147278039,9.185027261235806,8.339996337890625,-3.516725710579408,-5.279508972167946,-19.186384850973695,8.627366906637803,-12.23294691157082,1.6739289672349287,-4.693247966955255,13.879670610051797,-29.297025519865578,6.95343793940288,12,6.665008544921875,9.470016479492188,-1.7474822998046875,8.20001220703125,15.730010986328125,1,0.07947213650021556,-1.052631169901064,351.4200134277344,-1.0367052104040093,358.3599853515625,-1.1871667936024373,361.9200134277344,0.07947213650021556 12494,2021-12-15,343.94000244140625,350.17999267578125,338.0199890136719,349.489990234375,1982700.0,-0.013226181359962452,2.5093842752838182,4.172869533293562,32.406613484649185,48.777204756808814,10.406592208798543,8.946824652612861,2.926074776529788,13.884650387423505,8.594249944070608,12.160003662109375,-2.774386031553945,-8.985993957519554,-23.002606140425996,5.030618225386888,-15.994300048972775,-1.9776878660663328,23.029998779296875,22.51811146283508,-15.522027251054965,7.008306091453223,12,8.55499267578125,12.389999389648438,2.8625030517578125,12.80999755859375,20.089996337890625,2,0.10597782156276181,-1.6021938469448966,348.54998779296875,-1.052631169901064,351.4200134277344,-1.0367052104040093,358.3599853515625,0.10597782156276181 12495,2021-12-16,348.2900085449219,351.7699890136719,347.0,349.7699890136719,1945200.0,0.012647572462167078,-1.3497496955757002,0.26666373404009636,41.367437190643074,48.449313839185116,6.3601587678946885,4.411069685601092,-1.1344561944237057,9.547933999872896,8.844006340634113,7.829986572265625,-1.8357889572170052,-4.374488830566406,-18.538807622809884,9.789829961677071,-11.456648226688174,2.707670565555361,18.100992431640634,39.53046646767993,3.0425669155785044,7.082159396121742,12,4.204986572265625,8.039993286132812,-1.4875030517578125,8.459991455078125,19.92999267578125,3,0.08978147017283367,2.5093842752838182,343.94000244140625,-1.6021938469448966,348.54998779296875,-1.052631169901064,351.4200134277344,0.08978147017283367 12496,2021-12-17,347.0299987792969,350.3800048828125,341.55999755859375,349.29998779296875,2976500.0,-0.003617702876086093,2.981923768453394,1.5337966017815903,49.01523949067123,48.76080862138361,8.128513961034457,5.140761890833232,0.22292178059353773,10.813402683578602,8.816759728942037,8.82000732421875,-0.48277324080163453,-5.130499267578102,-19.346039741962954,9.08504120680675,-12.238269504770528,1.9772709696143238,18.79358195800785,38.42219648364805,-0.6550531964131991,7.107770237192426,12,5.464996337890625,9.300003051757812,-0.2274932861328125,9.720001220703125,25.209991455078125,4,0.10627324730582544,-1.3497496955757002,348.2900085449219,2.5093842752838182,343.94000244140625,-1.6021938469448966,348.54998779296875,0.10627324730582544 12497,2021-12-20,338.6600036621094,343.5,336.32000732421875,342.94000244140625,1784700.0,-0.024118938266517453,1.65925955229532,1.8854711425997877,44.232062246774525,48.159690522211065,15.660626757162163,13.619113821782946,8.624690890654279,19.04060617347932,9.44365916817331,10.709991455078125,-0.30558999768379635,-13.125994873046864,-28.365968266830293,2.1139785207365662,-20.74598156993858,-5.506008176155149,26.607505240722674,12.978349951845528,-28.39491851468246,7.619986696891722,12,11.654998779296875,16.82000732421875,8.142501831054688,18.089996337890625,37.29998779296875,0,0.10996276451803966,2.981923768453394,347.0299987792969,-1.3497496955757002,348.2900085449219,2.5093842752838182,343.94000244140625,0.10996276451803966 12498,2021-12-21,349.80999755859375,352.5199890136719,342.1600036621094,342.7699890136719,1518500.0,0.032923858075691204,-1.5084773315894673,-1.6448622786940184,56.18263752087804,48.35614744400753,3.0207710739721847,2.656513455270442,-2.022232242643497,7.782626338819853,9.601446113952186,13.8599853515625,0.5289303557520384,-2.0085006713867415,-17.2276531074192,13.210651764645718,-9.618076889402971,5.601075546629488,14.299611281093746,83.27163877695958,35.2050612107288,7.609576218016222,12,0.5050048828125,5.670013427734375,-3.052490234375,6.94000244140625,23.980010986328125,1,0.04908382707060377,1.65925955229532,338.6600036621094,2.981923768453394,347.0299987792969,-1.3497496955757002,348.2900085449219,0.04908382707060377 12499,2021-12-22,347.0,351.6000061035156,343.5400085449219,349.0799865722656,1582400.0,-0.008032925240002764,1.2640361066225478,-0.2954522794955936,47.01024712467537,47.70071119150686,4.052816021828846,5.572654040959719,1.3327090395124515,10.557256131355643,9.767760062345715,8.05999755859375,0.737150423661376,-4.704498291015625,-20.037444450375517,10.628447868344267,-12.370971370695543,2.9619747886642926,15.998024779068771,65.92595522953201,15.66023020226099,7.666473079679946,12,3.160003662109375,8.480010986328125,-0.24249267578125,9.75,29.399993896484375,2,0.04979826737549531,-1.5084773315894673,349.80999755859375,1.65925955229532,338.6600036621094,2.981923768453394,347.0299987792969,0.04979826737549531 12500,2021-12-23,349.2200012207031,351.489990234375,346.29998779296875,348.0,997800.0,0.006397698042372113,-1.2467418372536974,-0.5865428349252462,49.98371700705165,46.79770307598557,-0.1767169998294662,1.9864366991126872,-0.2537354198767048,8.156203267811975,9.139718488628091,5.19000244140625,0.06338102302038351,-1.5524978637695312,-14.886442621075048,11.781446893535986,-8.21947024242229,5.114474514883227,12.710902860171643,79.62968195749764,25.76916872651877,6.666972378652762,12,-0.3249969482421875,6.260009765625,0.0850067138671875,7.529998779296875,28.660003662109375,3,0.04240878960776939,1.2640361066225478,347.0,-1.5084773315894673,349.80999755859375,1.65925955229532,338.6600036621094,0.04240878960776939 12501,2021-12-27,350.75,351.760009765625,348.45001220703125,350.0,953100.0,0.004381188860743235,1.3898730830248547,0.6147534832528704,46.73836848536703,46.27676917191218,-3.2404851666416903,-0.22867255223565053,-1.1441589954761184,6.535080695472402,9.30883465154875,3.30999755859375,-1.1670767035525387,0.405000305175804,-12.31174556481318,13.121746175164787,-5.953372629818716,6.763373240170324,10.156468210608523,89.07412954161416,36.8627260858767,6.3583729349945015,12,-5.4149932861328125,4.730010986328125,-0.2249908447265625,3.095001220703125,23.730010986328125,0,0.049807558719039635,-1.2467418372536974,349.2200012207031,1.2640361066225478,347.0,-1.5084773315894673,349.80999755859375,0.049807558719039635 12502,2021-12-28,349.7699890136719,353.1400146484375,348.8900146484375,349.2799987792969,718700.0,-0.0027940441520403203,-5.693132118998414,0.6533203125,38.8298912940999,45.08513487164555,-2.8151917330643528,0.9314062312374745,0.38083398338721963,7.359064070555746,9.043249662767542,4.25,-2.443394390855701,-0.6590103149413835,-13.33516862060003,12.017147990717262,-6.9970894677707065,5.6790688378879395,10.15302076148106,69.30762966483506,19.515146296359177,6.338079152829324,12,-5.03997802734375,5.71002197265625,0.7550201416015625,-3.3149871826171875,21.120025634765625,1,0.064242221821452,1.3898730830248547,350.75,-1.2467418372536974,349.2200012207031,1.2640361066225478,347.0,0.064242221821452 12503,2021-12-29,345.7099914550781,349.30999755859375,345.5,348.3599853515625,1417300.0,-0.01160762125430681,-1.4821018519438949,-5.408258594917788,36.18859487983815,45.50535502666655,0.8935536446307424,5.275256578387939,4.979531676568058,11.196965445292108,9.246480673381635,4.269989013671875,-4.148256678192638,-4.727507019042946,-17.39008395242837,7.935069914342478,-11.05879548573563,1.6037814476497374,13.268898222037421,22.603974276241125,-23.025280100316664,6.3312884666926985,12,-0.97998046875,9.77001953125,5.932518005371094,0.160003662109375,23.779998779296875,2,0.08750108688695724,-5.693132118998414,349.7699890136719,1.3898730830248547,350.75,-1.2467418372536974,349.2200012207031,0.08750108688695724 12504,2021-12-30,342.0299987792969,348.04998779296875,341.8399963378906,345.80999755859375,1538800.0,-0.010644739136095871,-1.985570186699923,1.426417919041861,32.96796569739365,44.5720804163055,4.776410577723027,9.479050147207658,8.803892867966965,14.592248313142704,9.476569559310398,6.209991455078125,-4.914612930418457,-8.431500244140636,-21.024779519461447,4.161779031180174,-14.728139881801042,-2.134860606480231,16.042535603702788,1.681434809967619,-38.32639589789379,6.296639637660401,12,2.70001220703125,13.45001220703125,9.00750732421875,2.4499969482421875,30.170013427734375,3,0.0928573805776578,-1.4821018519438949,345.7099914550781,-5.693132118998414,349.7699890136719,1.3898730830248547,350.75,0.0928573805776578 12505,2021-12-31,342.8900146484375,343.94000244140625,341.05999755859375,342.3299865722656,1004700.0,0.002514445727596959,1.1654142239252894,-0.14815562355182743,36.110639230621686,43.138235942966666,3.430617711215689,8.443113535983912,8.070267411248551,13.333073165431074,9.716302818125188,2.8800048828125,-5.315895323018708,-7.184985351562489,-20.22436189890709,5.854391195782114,-13.704673625234761,-0.6652970778902159,14.312418652210908,15.149126662927765,-22.90006404447343,6.5196882736723,12,1.839996337890625,12.589996337890625,9.512489318847656,0.7149810791015625,46.989990234375,4,0.0977280696913978,-1.985570186699923,342.0299987792969,-1.4821018519438949,345.7099914550781,-5.693132118998414,349.7699890136719,0.0977280696913978 12506,2022-01-03,350.1099853515625,350.29998779296875,343.989990234375,344.0,1570700.0,0.02105622909587379,-1.0587251329231138,10.910141136722794,48.829705156690885,43.64908515517959,-3.6950895963023527,1.3614656063317057,1.0992960216462961,5.6008255268453695,9.71296198469697,7.40997314453125,-3.738018420534729,-0.008514404296875,-13.041965347904522,13.024936539310772,-6.525239876100727,6.508211067506977,6.257150910028713,74.91701150470647,32.13711238177255,6.516725471803829,1,-3.009979248046875,1.550018310546875,6.8500213623046875,-2.53997802734375,45.290008544921875,0,0.07931798775566135,1.1654142239252894,342.8900146484375,-1.985570186699923,342.0299987792969,-1.4821018519438949,345.7099914550781,0.07931798775566135 12507,2022-01-04,371.2900085449219,373.75,352.7099914550781,354.1099853515625,3034100.0,0.060495341691244375,-1.1061058033770934,2.811794497832298,65.30696090849369,44.66289886491466,-22.08194343726069,-19.49658604026604,-19.508912087565136,-15.966169785007196,9.906801200015682,23.6400146484375,-2.684314100314168,20.332508850097668,4.294688333317936,36.3703293668774,12.31359859170783,28.351419108487505,-34.970001220703125,92.47478962570459,44.137373853646835,8.018910258389855,1,-13.885009765625,-16.2550048828125,-14.330001831054688,-23.720001220703125,21.8599853515625,1,0.008591673268849354,-1.0587251329231138,350.1099853515625,1.1654142239252894,342.8900146484375,-1.985570186699923,342.0299987792969,0.008591673268849354 12508,2022-01-05,372.0499877929688,386.5499877929688,371.7799987792969,373.0400085449219,3310100.0,0.0020468615652364797,-18.30719058541944,-0.05762627563481652,69.95597634161669,47.2124243334637,-21.6300474054666,-20.4621656725476,-20.06363338509692,-17.086763823705553,9.7334287103107,15.259979248046932,-2.0426882617421143,20.556988525390693,2.4746206396426373,38.63935641113875,11.515804582516694,29.598172468264693,-34.98138061523446,68.12485576432834,15.838986691012238,9.041183942874024,1,-8.244995117187557,-10.614990234375057,-15.08998107910162,-24.479980468750057,20.620025634765568,2,-0.003117788422497658,-1.1061058033770934,371.2900085449219,-1.0587251329231138,350.1099853515625,1.1654142239252894,342.8900146484375,-0.003117788422497658 12509,2022-01-06,376.3599853515625,378.42999267578125,368.239990234375,374.510009765625,1600700.0,0.011584458271752585,2.402343590788669,-1.8686230387473715,69.9388997974888,49.4296668657345,-23.84490206349733,-24.840753750142312,-23.74106548745482,-21.72048662623365,9.562102074799435,10.19000244140625,-0.15593452283940223,24.10198669433595,3.235230489328387,44.96874289934351,13.668608591832196,34.5353647968397,-37.31212294921875,77.59946223574673,22.721092986586008,10.433378102503774,1,-12.55499267578125,-14.92498779296875,-19.71497344970703,-28.78997802734375,10.9000244140625,3,-0.01825378729029903,-18.30719058541944,372.0499877929688,-1.1061058033770934,371.2900085449219,-1.0587251329231138,350.1099853515625,-0.01825378729029903 12510,2022-01-07,378.6499938964844,382.0,376.67999267578125,376.8699951171875,1791700.0,0.006084622792146055,-3.9259243560943218,0.9621741999340152,72.13665827739297,52.251699064848495,-24.050403513259596,-27.20810364515097,-25.264722168704623,-24.217210558379918,9.432032680605365,5.6400146484375,0.16937283415745696,25.555496215820312,1.9025650970214656,49.20842733461916,13.729030656420889,37.381961775219736,-37.702046478515626,81.43798320098999,23.4668570654935,11.826465559399415,1,-14.845001220703125,-17.214996337890625,-22.11748504638672,-31.079986572265625,14.75,4,-0.017034152366093624,2.402343590788669,376.3599853515625,-18.30719058541944,372.0499877929688,-1.1061058033770934,371.2900085449219,-0.017034152366093624 12511,2022-01-10,379.8599853515625,385.8900146484375,373.989990234375,381.2699890136719,2120000.0,0.003195540669700625,1.2347348422980047,-0.7921374320640526,82.05726345663686,57.054740416241486,-23.1291778779119,-28.1690225063835,-26.048270032741982,-25.553615013377453,9.444326952244364,11.9000244140625,1.6001761245372563,25.69048767089845,-0.7590429578059457,52.14001829960284,12.465722356546223,38.915252985250675,-37.08795631859374,80.23048709991879,15.88366718571433,13.22476531435221,1,-16.05499267578125,-18.42498779296875,-23.327476501464844,-32.28997802734375,10.70001220703125,0,0.026378191748668733,-3.9259243560943218,378.6499938964844,2.402343590788669,376.3599853515625,-18.30719058541944,372.0499877929688,0.026378191748668733 12512,2022-01-11,380.5499877929688,383.5299987792969,375.739990234375,382.8800048828125,1249900.0,0.0018164651924779118,3.292009953929448,1.652490098045541,78.56877064049493,61.76364883409224,-21.22602240644187,-28.00037868965609,-26.056779942241064,-26.165636814860363,10.283855551706855,7.790008544921875,2.820920593793403,24.923991394043014,-3.9821607806885027,53.83014356877453,10.470915306677227,39.3770674814088,-36.02684040960003,67.23101693050802,5.06002813916102,14.453076087365764,1,-16.744995117187557,-19.114990234375057,-24.01747894287115,-32.97998046875006,-0.019989013671931843,1,0.039022484771683796,1.2347348422980047,379.8599853515625,-3.9259243560943218,378.6499938964844,2.402343590788669,376.3599853515625,0.039022484771683796 12513,2022-01-12,376.25,383.8599853515625,372.5199890136719,382.2999877929688,1458900.0,-0.011299403313364764,1.473286253419506,2.596542239685746,76.45144838503491,66.59514691049682,-13.564844664614895,-22.681673904044487,-21.64120645306872,-21.691328661133525,11.364540294081937,11.339996337890625,4.208626649963094,19.239002990722668,-10.869054515492962,49.3470604969383,4.184974237614824,34.29303174383051,-30.045779000247194,45.38242881547006,-15.639684731515885,15.054028753107824,1,-12.44500732421875,-14.81500244140625,-19.717491149902344,-28.67999267578125,-7.149993896484375,2,0.04491692729962615,3.292009953929448,380.5499877929688,1.2347348422980047,379.8599853515625,-3.9259243560943218,378.6499938964844,0.04491692729962615 12514,2022-01-13,380.3900146484375,384.20001220703125,378.5799865722656,378.67999267578125,1325100.0,0.011003361191860517,-4.884738288489807,-0.2826488302412128,77.241756758703,71.16527108028363,-13.06520450810234,-25.245269412722394,-25.503923725391473,-25.812725633876767,12.349451400168798,7.95001220703125,6.4340273372397405,21.55651702880857,-9.614148160293553,52.727182217910695,5.971184434257509,37.14184962335963,-32.57196297695606,58.8632052753995,0.1867760109815677,15.58533259455106,1,-15.120025634765625,-18.95501708984375,-23.857505798339844,-32.82000732421875,-26.610015869140625,3,0.03228265282054332,1.473286253419506,376.25,3.292009953929448,380.5499877929688,1.2347348422980047,379.8599853515625,0.03228265282054332 12515,2022-01-14,379.55999755859375,380.0799865722656,373.489990234375,376.6600036621094,1309400.0,-0.0021820159780242543,2.3451996437008638,1.6958810722061606,75.49105696325573,74.12764350323528,-7.248819718216737,-23.13880582740262,-24.00562232587697,-25.05143856761748,13.331887009335585,6.9000244140625,9.423767545170676,19.163000488281227,-12.904957865907477,51.23095884246993,3.129021311186875,35.19697966537558,-30.192668442252796,52.65516115852448,-2.086268389851483,16.033979177094356,1,-9.930007934570312,-18.125,-24.93749237060547,-31.989990234375,-42.040008544921875,4,0.020286679988827272,-4.884738288489807,380.3900146484375,1.473286253419506,376.25,3.292009953929448,380.5499877929688,0.020286679988827272 12516,2022-01-18,383.9100036621094,388.0,379.5,380.6400146484375,2685500.0,0.011460654788427949,-2.0630529574459895,1.1275847916907826,78.50702393499364,75.59431717284637,-7.040464258879467,-25.912749140208064,-27.874474468828225,-29.579541506606972,14.091776114856453,8.5,13.40223687829706,21.66900634765625,-11.388708332627402,54.7267210279399,5.140149007514424,38.197863687798076,-33.05536819870332,73.5788537779276,19.82568315408176,16.528857340141837,1,-5.790008544921875,-21.75,-29.287498474121094,-36.339996337890625,-41.149993896484375,1,0.024719309587794447,2.3451996437008638,379.55999755859375,-4.884738288489807,380.3900146484375,1.473286253419506,376.25,0.024719309587794447 12517,2022-01-19,375.8999938964844,388.1000061035156,374.6099853515625,387.239990234375,1919100.0,-0.020864290300376842,1.0658486602438129,-3.467900439566593,73.64875008486395,76.00462536654054,1.8911115938889793,-15.778749139697311,-19.60670255713103,-21.850941497317933,14.282040579755014,13.490020751953125,17.21741467521366,11.7969970703125,-19.83251432184909,43.42650846247409,-4.017758625768295,27.611752766393295,-22.81663656088267,21.694487646074833,-34.51177159618038,15.814755696080809,1,2.2700042724609375,-13.689987182617188,-19.79749298095703,-28.329986572265625,-28.91998291015625,2,0.03899974434728626,-2.0630529574459895,383.9100036621094,2.3451996437008638,379.55999755859375,-4.884738288489807,380.3900146484375,0.03899974434728626 12518,2022-01-20,366.9800109863281,380.1000061035156,365.8800048828125,375.6000061035156,2014300.0,-0.02372967027132389,-1.6284642504583275,0.7601409083691928,68.06139392016738,75.7960136023937,11.193392090885936,-5.804054401380654,-10.709759752236494,-13.261984931855068,15.044095550697856,14.220001220703125,19.70850539092163,2.0185134887695426,-28.901656631164883,32.93868360870397,-13.441571571197642,17.478598548736727,-11.095321749293305,4.950522246104614,-55.75053003160697,15.460085059967206,1,10.009994506835938,-4.7700042724609375,-10.877510070800781,-19.410003662109375,-6.96002197265625,3,0.036922958709796116,1.0658486602438129,375.8999938964844,-2.0630529574459895,383.9100036621094,2.3451996437008638,379.55999755859375,0.036922958709796116 12519,2022-01-21,364.2799987792969,371.1099853515625,359.8599853515625,367.5899963378906,1493300.0,-0.007357382217561215,1.1739181714177882,0.38399065354386464,65.08248697375899,75.01221679087882,13.409844392940158,-1.8372899835370617,-7.901835957248977,-10.936170704114488,15.655388308708105,11.25,19.180102711271843,-1.5454986572265739,-31.29600330194978,28.205005987496634,-16.42075097958815,13.329753665135001,-5.818084192943616,15.651594120831797,-48.71250096344516,14.875252322361602,1,9.699996948242188,-2.0699920654296875,-7.662498474121094,-16.709991455078125,-5.6300048828125,4,0.013231600253570397,-1.6284642504583275,366.9800109863281,1.0658486602438129,375.8999938964844,-2.0630529574459895,383.9100036621094,0.013231600253570397 12520,2022-01-24,364.0299987792969,365.5499877929688,347.010009765625,356.57000732421875,2251800.0,-0.0006862852773629191,2.5314346500495275,-2.2537755158488686,60.88520976886548,72.65976638112645,12.703851178244406,-0.44361766546342096,-7.441442746910752,-11.018198901804851,16.447296923865707,18.539978027343807,18.232436292132206,-2.5359985351562386,-31.265971920362972,26.193974850050495,-16.900985227759577,11.8289881574471,24.07000732421875,41.42124733648882,-20.715371643570457,14.364986692603352,1,3.5250091552734375,-1.8199920654296875,-9.617500305175781,-16.459991455078125,11.95001220703125,0,-0.028157020120241127,1.1739181714177882,364.2799987792969,-1.6284642504583275,366.9800109863281,1.0658486602438129,375.8999938964844,-0.028157020120241127 12521,2022-01-25,368.2200012207031,370.260009765625,350.79998779296875,358.17999267578125,2511900.0,0.011510047126491285,1.7563720457762841,1.3458471910296217,46.73055748028221,69.1221871411028,7.475172754469725,-3.4337551409116713,-11.477635650099387,-15.498158943690441,17.171277450210127,19.46002197265625,17.014142111602496,0.7805038452148665,-26.970395321377453,28.531403011807186,-13.094945738081321,14.655953428511054,19.05820495605468,51.618382441956065,-6.404690732294334,13.87544958329617,1,-0.6649932861328125,-6.0099945068359375,-13.807502746582031,-20.649993896484375,13.709991455078125,1,-0.08337410272461088,2.5314346500495275,364.0299987792969,1.1739181714177882,364.2799987792969,-1.6284642504583275,366.9800109863281,-0.08337410272461088 12522,2022-01-26,372.239990234375,380.7900085449219,366.5400085449219,369.3800048828125,2296100.0,0.010917356472611495,-2.3372451203910836,0.28485885632129754,50.18920768597717,66.20416039676306,2.4054004340727033,-5.991207367321522,-15.385808570580366,-19.91924286148958,18.13299364991523,14.25,15.422819955095633,3.6769927978515398,-22.85450617712172,30.2084917728248,-9.58875668963509,16.94274228533817,14.23285201416013,74.68911006655506,17.202602746592305,13.265749487486623,1,-4.6849822998046875,-10.029983520507812,-17.827491760253906,-24.66998291015625,17.830017089843807,2,-0.07919616710227295,1.7563720457762841,368.2200012207031,2.5314346500495275,364.0299987792969,1.1739181714177882,364.2799987792969,-0.07919616710227295 12523,2022-01-27,375.9599914550781,382.8800048828125,370.45001220703125,375.6900024414063,2030000.0,0.009993556088266908,-1.3125633418972051,0.09440223654443358,49.5969430775504,63.13251443219054,-1.519898211689906,-7.724811651100822,-19.02228666806434,-24.092874884890648,18.857127532583082,12.42999267578125,13.13231320163311,5.884494018554676,-18.525704854922367,30.29469289203172,-6.320605418183845,18.089593455293198,9.723594143798778,80.70807256837742,24.701363512782144,12.205099436738534,1,-8.404983520507812,-11.379989624023438,-23.062484741210938,-28.389984130859375,-6.959991455078125,3,-0.07708261817058981,-2.3372451203910836,372.239990234375,1.7563720457762841,368.2200012207031,2.5314346500495275,364.0299987792969,-0.07708261817058981 12524,2022-01-28,373.7900085449219,377.1400146484375,364.5400085449219,372.1199951171875,2100300.0,-0.005771845301298595,2.0107449256022374,6.185486605630329,45.090923887310616,59.75472186819665,-0.42977684265122207,-3.218462463318133,-16.81999908356056,-22.11272455672821,19.096612078039303,12.600006103515625,11.266191881635052,2.1265106201171875,-18.429637287397043,22.682658527631418,-8.151563333639956,12.404584573874331,11.120105537289987,74.65849574778711,20.96529956054681,10.278073953757122,1,-6.2350006103515625,-9.210006713867188,-20.892501831054688,-26.220001220703125,-8.860015869140625,4,-0.03683891815314566,-1.3125633418972051,375.9599914550781,-2.3372451203910836,372.239990234375,1.7563720457762841,368.2200012207031,-0.03683891815314566 12525,2022-01-31,376.3999938964844,376.7900085449219,367.0199890136719,374.0,2191600.0,0.00698249094918979,5.144621556001267,1.4371105385304168,46.60118676820009,56.20962884966403,-3.950595087109946,-3.3615945952352604,-19.092984831423223,-24.87518270743533,19.273700251845103,9.77001953125,9.785163492878155,3.0609970092773438,-12.468346343182077,18.590340361736764,-4.703674666952338,10.825668685507026,7.752118099395773,79.80047526726649,28.246937654179114,7.764671676229708,1,-8.844985961914062,-11.819992065429688,-23.579986572265625,-28.829986572265625,-7.540008544921875,0,-0.047157280254583434,2.0107449256022374,373.7900085449219,-1.3125633418972051,375.9599914550781,-2.3372451203910836,372.239990234375,-0.047157280254583434 12526,2022-02-01,377.8800048828125,379.5499877929688,371.0299987792969,375.0,1622500.0,0.003932016499275326,1.739559210268053,1.200005086275956,47.417312068051366,53.29502462557374,-7.1252048183160355,-2.79792474109189,-20.32758417397372,-26.414545069687392,20.27129982964278,8.519989013671932,7.819779499898743,3.1525070190429574,-7.973446290867628,14.278460328953543,-2.4104696359123636,8.715483673998278,5.529265068462564,72.73718103383725,22.20974502114459,5.562976654955293,2,-12.93499755859375,-13.300003051757812,-25.69249725341797,-30.30999755859375,0.269989013671875,1,-0.005028035016231169,5.144621556001267,376.3999938964844,2.0107449256022374,373.7900085449219,-1.3125633418972051,375.9599914550781,-0.005028035016231169 12527,2022-02-02,374.4800109863281,379.6900024414063,366.8699951171875,378.5700073242188,1642900.0,-0.008997549096409041,3.0505638291204296,-1.4201352095960864,48.257542118636984,51.09459664762592,-4.411761868175915,0.8994236643187037,-16.363299663601538,-23.06601421684161,19.542362363535403,12.820007324218807,5.863691654549768,-0.4069869995117301,-11.416299681021826,10.602325681998366,-5.911643340266778,5.097669341243318,8.20127376123395,54.19849741665488,2.895489076470149,5.504656340755037,2,-9.535003662109375,-9.900009155273438,-24.07250213623047,-26.910003662109375,15.0,2,0.01989420388509089,1.739559210268053,377.8800048828125,5.144621556001267,376.3999938964844,2.0107449256022374,373.7900085449219,0.01989420388509089 12528,2022-02-03,370.8900146484375,376.9100036621094,369.8299865722656,371.3500061035156,893700.0,-0.009586616728714192,-4.488284068462202,0.11246744913110475,40.54538032782106,48.36825146474393,-0.23334284537872918,4.6357387066985325,-12.336130790203356,-19.52412966625593,18.000599398798677,7.08001708984375,3.0055299137611655,-3.9389846801757926,-15.023194019750463,7.1452246593988775,-9.481089349963156,1.6031199896115709,11.077844599485843,41.91424859246411,-8.084110047940605,5.542104669787342,2,-5.94500732421875,-6.3100128173828125,-20.785003662109375,-23.32000732421875,22.969970703125,3,0.0517134242450874,3.0505638291204296,374.4800109863281,1.739559210268053,377.8800048828125,5.144621556001267,376.3999938964844,0.0517134242450874 12529,2022-02-04,369.489990234375,372.7900085449219,363.5400085449219,368.1400146484375,1102400.0,-0.0037747697666909996,1.327040452043331,-2.9347840509520333,40.09052567596949,46.0577310099777,2.2165303188116354,5.791630849952185,-10.510057089115492,-18.092388900452875,16.922113791186685,9.25,0.7944287858100552,-4.995509338378895,-16.303492708380247,6.3124740316224575,-10.649501023379571,0.6584823466217813,11.778712023902358,36.84200580873489,-12.290692424751349,5.653991685000684,2,-2.649993896484375,-4.9099884033203125,-19.384979248046875,-17.8499755859375,18.980010986328125,4,-0.0013261258689692967,-4.488284068462202,370.8900146484375,3.0505638291204296,374.4800109863281,1.739559210268053,377.8800048828125,-0.0013261258689692967 12530,2022-02-07,372.20001220703125,374.510009765625,368.70001220703125,370.3200073242188,1087300.0,0.007334493610874793,-1.2695324607205016,1.39262139433941,38.09234466420432,45.097929585969055,0.8798230479285962,2.7126978407101205,-13.352735010429171,-20.815129027953787,15.519920973701213,5.80999755859375,-0.4326543810343537,-1.9629882812499773,-13.138008769575606,9.212032207075652,-7.550498525412763,3.6245219629128087,8.383516201393036,53.62233396258128,7.268709114288697,5.587510244162809,2,1.0099945068359375,-7.6200103759765625,-22.095001220703125,-20.55999755859375,16.0,0,-0.019532561238085444,1.327040452043331,369.489990234375,-4.488284068462202,370.8900146484375,3.0505638291204296,374.4800109863281,-0.019532561238085444 12531,2022-02-08,389.8800048828125,391.9599914550781,374.2300109863281,376.3999938964844,2647500.0,0.047501322127703194,1.0102036756068489,7.170199987014047,61.8796837665042,46.39687137269428,-14.979881338433927,-14.944334467282602,-30.68671912768025,-38.334266501583386,14.058779359751403,19.759979248046875,-0.7811099937365498,15.21600341796875,2.216135443912151,28.21587139202535,8.716069430940422,21.715937404997078,-42.8699951171875,92.68125326168892,41.42351841273288,6.499933987028305,2,-12.1300048828125,-21.905014038085938,-39.774993896484375,-35.50999450683594,16.269989013671875,1,-0.053914074248480826,-1.2695324607205016,372.20001220703125,1.327040452043331,369.489990234375,-4.488284068462202,370.8900146484375,-0.053914074248480826 12532,2022-02-09,395.3999938964844,399.6300048828125,392.5,392.5,1630400.0,0.014158174167795634,-3.917255095920107,0.21513290303885102,75.63129658967179,49.28957731848554,-18.85158157819609,-20.33746820153908,-35.42803606122766,-43.560033960396254,12.696671846546048,9.75,-0.4085784710611051,19.993492126464844,4.185139185292144,35.801845067637544,12.089315655878522,27.897668597051165,-47.490984497070315,88.27927011484047,29.876632260782976,7.904176470586341,2,-13.814987182617188,-22.079986572265625,-46.019989013671875,-40.35498046875,17.75,2,-0.04362670780545341,1.0102036756068489,389.8800048828125,-1.2695324607205016,372.20001220703125,1.327040452043331,369.489990234375,-0.04362670780545341 12533,2022-02-10,393.1499938964844,399.2099914550781,390.0899963378906,392.7999877929688,1402300.0,-0.005690440148537368,-2.1611828360774523,0.12069201384867603,76.25022753608388,52.75172216834923,-15.541057507295534,-17.661985042796175,-32.32724834093244,-40.87645677228943,11.55224229204451,9.1199951171875,0.7845773708692718,16.898492431640648,-0.7941087086999801,34.591093571981276,8.052191861470305,25.74479300181099,-43.172144677734366,82.04485551713728,17.481249839450314,8.846300570170325,2,-11.564987182617188,-19.829986572265625,-36.92999267578125,-38.10498046875,29.1400146484375,3,-0.009334816144299762,-3.917255095920107,395.3999938964844,1.0102036756068489,389.8800048828125,-1.2695324607205016,372.20001220703125,-0.009334816144299762 12534,2022-02-11,392.6700134277344,399.7300109863281,387.3200073242188,394.2699890136719,2390200.0,-0.0012208583904400605,-1.0178887769634328,-4.571279100183845,75.93266012618213,56.010774763680566,-13.523441802836999,-17.091117772498933,-30.85588619292804,-39.91689976323789,10.233492030580063,12.410003662109318,1.586555972158294,15.804512023925781,-3.289625775723323,34.898649823574885,6.257443124101258,25.351580923750305,-40.706077982421846,77.24783165862011,9.353826921104272,9.547068899824547,2,-11.035003662109375,-19.300003051757812,-30.050018310546875,-31.670013427734375,34.87997436523443,4,0.003030462941237877,-2.1611828360774523,393.1499938964844,-3.917255095920107,395.3999938964844,1.0102036756068489,389.8800048828125,0.003030462941237877 12535,2022-02-14,387.260009765625,397.6900024414063,383.95001220703125,394.1099853515625,1799900.0,-0.013777481032696715,-1.0400920740217219,4.281300068665598,66.86748584019358,58.17190518280748,-7.164349369220986,-11.67315978158274,-24.789323604645574,-34.11602166758831,9.324729198501844,13.739990234375057,2.098138615061771,10.009507751464866,-9.616495150905223,29.635510653834956,0.19650630027979332,19.82250920264994,-32.43010978785151,51.09803442861519,-18.075857743043684,9.813001451185057,2,-5.625,-13.889999389648438,-24.6400146484375,-26.260009765625,44.259979248046875,0,0.0031244936852903304,-1.0178887769634328,392.6700134277344,-2.1611828360774523,393.1499938964844,-3.917255095920107,395.3999938964844,0.0031244936852903304 12536,2022-02-15,393.3999938964844,396.0,389.0499877929688,390.75,1590800.0,0.01585493977179664,-1.2975177430175733,-0.3868618016573109,68.06695318602965,60.37295085696223,-12.148890524669298,-17.987977128987723,-30.14337634598394,-39.99566928612501,7.8190014101906495,8.739990234375,3.2866248416837607,15.67499237060548,-5.056672108050975,36.406656849261935,5.309160131277281,26.04082460993368,-35.87608725819763,59.8858201551407,-8.235572075683955,10.365832239328222,2,-11.764984130859375,-20.029983520507812,-30.779998779296875,-32.399993896484375,38.82000732421875,1,-0.013218052288077597,-1.0400920740217219,387.260009765625,-1.0178887769634328,392.6700134277344,-2.1611828360774523,393.1499938964844,-0.013218052288077597 12537,2022-02-16,390.55999755859375,394.0400085449219,385.4100036621094,391.4599914550781,2174900.0,-0.0072191062073018175,1.8481732342943473,-0.339621120515921,62.6560468811258,62.8296915851072,-7.585804607626358,-14.749596792857233,-26.704139895273215,-36.873281803753116,6.654859474257194,8.6300048828125,4.2314811768091545,12.101995849609352,-9.381019557710033,33.58501125692874,1.3604881459496596,22.843503553269045,-30.503724659424506,41.888376824431084,-23.62299545264569,10.741507703659696,2,-8.92498779296875,-17.189987182617188,-27.94000244140625,-29.55999755859375,45.8900146484375,2,0.039917033068784136,-1.2975177430175733,393.3999938964844,-1.0400920740217219,387.260009765625,-1.0178887769634328,392.6700134277344,0.039917033068784136 12538,2022-02-17,380.5299987792969,390.67999267578125,379.1000061035156,386.5299987792969,2570300.0,-0.02568107036561551,-1.6139967760157616,6.666711878200129,55.141892351232585,64.50206566013644,4.420267994241954,-3.849799181237074,-16.399280000497924,-26.66696501875151,6.2151268080654996,11.579986572265625,4.845914667093723,1.3944976806640739,-19.408278245327665,22.197273606655813,-9.006890282331767,11.795885643659915,-18.093301594898094,6.9316157892556856,-55.05063409809746,10.401387962995864,2,3.6850128173828125,-7.1599884033203125,-17.910003662109375,-19.529998779296875,52.079986572265625,3,0.08572253231500615,1.8481732342943473,390.55999755859375,-1.2975177430175733,393.3999938964844,-1.0400920740217219,387.260009765625,0.08572253231500615 12539,2022-02-18,369.1000061035156,392.9599914550781,366.0,379.7699890136719,3729400.0,-0.030037034432101373,-2.19620619541386,1.7783304850260417,45.09145425563524,65.27974450362875,17.64464699766461,8.389969313353163,-4.812550103426986,-15.149599062492712,6.656123367071583,26.959991455078125,5.432454641976847,-10.276495361328102,-30.457007830358577,9.904017107702373,-20.36675159584337,-0.18623912681283628,-4.425710091001065,9.782284205397037,-47.88285896149037,10.09025623451524,2,13.764999389648438,4.2700042724609375,-6.480010986328125,-8.100006103515625,43.82000732421875,4,0.1441072922293285,-1.6139967760157616,380.5299987792969,1.8481732342943473,390.55999755859375,-1.2975177430175733,393.3999938964844,0.1441072922293285 12540,2022-02-22,353.7799987792969,370.4700012207031,352.2099914550781,365.2300109863281,2359000.0,-0.0415063859953505,-1.503081035629573,1.0731050183906599,36.337862184387795,62.441764327838044,33.61161698492765,24.14038983722247,10.461681076712694,0.21860274131142887,7.000321847266205,18.260009765625,6.448554120380663,-25.084002685546864,-47.32131048709613,-2.8466948839976,-36.202656586321496,-13.965348784772232,45.95001220703125,3.5853094721554157,-50.01809614497061,11.118653900774643,2,22.19000244140625,19.590011596679688,9.572494506835938,7.220001220703125,61.76998901367193,1,0.20851938851323482,-2.19620619541386,369.1000061035156,-1.6139967760157616,380.5299987792969,1.8481732342943473,390.55999755859375,0.20851938851323482 12541,2022-02-23,337.5199890136719,355.989990234375,337.260009765625,355.0,3068300.0,-0.045960794340351274,-1.0811124693340206,1.526636886517375,31.71382205346525,57.56204493492621,46.559512395825834,40.03512693451603,26.60079606346153,16.6850258577432,8.025373821848127,18.72998046875,7.25021469661624,-39.80901184082029,-68.45484524273542,-11.163178438905163,-54.13192854177788,-25.486095139862698,61.25962158203123,0.45787117582973363,-50.877981661036664,14.322916700957565,2,30.975021362304688,30.975021362304688,28.01250457763672,23.480010986328125,77.94000244140625,2,0.2785020237607094,-1.503081035629573,353.7799987792969,-2.19620619541386,369.1000061035156,-1.6139967760157616,380.5299987792969,0.2785020237607094 12542,2022-02-24,342.760009765625,343.7900085449219,326.75,329.07000732421875,3599900.0,0.015525067914543111,1.1638106088789681,-0.7831804254650523,36.30610511878706,53.12380911078212,36.9532905338329,34.22819738576186,21.52200771044636,11.570138622389607,9.110934199085461,17.040008544921875,8.091823503873286,-33.094992065429665,-65.61522566016731,-0.5747584706920179,-49.35510886279849,-16.83487526806084,53.558816796874964,24.180655236132154,-27.17598320015633,16.26011679736882,2,20.479995727539062,20.479995727539062,27.379989624023438,18.964996337890625,74.0399780273438,3,0.26099891733650527,-1.0811124693340206,337.5199890136719,-1.503081035629573,353.7799987792969,-2.19620619541386,369.1000061035156,0.26099891733650527 12543,2022-02-25,346.9800109863281,348.30999755859375,338.0,342.70001220703125,3424600.0,0.012311824893425305,1.971192872753497,0.31263681636401736,39.33479602557195,49.057379766269875,28.491528959967184,29.22410428564706,17.608123594322706,7.561117034815879,9.95998906497185,10.30999755859375,6.01440294831815,-27.425991821289074,-62.4153095206907,7.5633258781125505,-44.92065067098986,-9.93133297158829,45.164685982421815,30.55431747042846,-21.703158548456695,17.4946588497008,2,15.239990234375,16.259994506835938,23.209991455078125,15.229995727539062,70.47000122070312,4,0.2578534739404008,1.1638106088789681,342.760009765625,-1.0811124693340206,337.5199890136719,-1.503081035629573,353.7799987792969,0.2578534739404008 12544,2022-02-28,360.0199890136719,362.3900146484375,346.0,348.0,3265400.0,0.03758135228100379,-1.0461954917010037,2.8084094490434732,44.74364407839959,46.59917512607054,11.547426133284432,15.915618850821772,5.180716171123322,-5.18751764155553,10.927031726630016,16.3900146484375,2.6829386942986844,-13.697512817382801,-49.27484430257442,21.87981866780882,-31.48617855997861,4.091152925213009,28.20102613695309,76.0978684463468,23.021083957472086,17.78866574259582,2,1.355010986328125,3.2200164794921875,9.58001708984375,2.1900177001953125,53.69000244140625,0,0.20162768333158865,1.971192872753497,346.9800109863281,1.1638106088789681,342.760009765625,-1.0811124693340206,337.5199890136719,0.20162768333158865 12545,2022-03-01,358.6499938964844,361.8699951171875,350.6099853515625,361.1199951171875,2863200.0,-0.00380533070105582,4.672547256109279,-0.20549113796141377,34.314402617002244,42.848891729511934,9.423259326234586,16.746234382477894,7.01975715481683,-3.532944005392494,11.946334575363473,11.260009765625,-0.8431573434273218,-14.180007934570312,-50.35611768966896,21.996101820528338,-32.26806281211964,3.908046942979013,25.882760345103065,89.5061189260283,39.727229657299745,18.088054877549332,3,1.7450103759765625,4.5900115966796875,9.44500732421875,3.5600128173828125,52.600006103515625,1,0.15131749743431966,-1.0461954917010037,360.0199890136719,1.971192872753497,346.9800109863281,1.1638106088789681,342.760009765625,0.15131749743431966 12546,2022-03-02,375.9800109863281,381.2200012207031,360.3900146484375,360.7799987792969,2564200.0,0.04832013769626786,-1.607010266752223,-6.153848054659798,41.28053813546781,40.47383520221661,-11.887769461805703,-0.7730589786525002,-9.589546950732768,-20.56557339019514,12.317622526029611,22.57000732421875,-4.190589980911568,3.2450088500976335,-32.88521288892417,39.37523058911944,-14.820102019413298,21.310119719608565,-49.230010986328125,90.38004384625685,43.59282571173583,18.065110869510903,3,-16.125015258789062,-12.740005493164062,-11.097503662109375,-13.770004272460938,33.47998046875,2,0.10524489507523205,4.672547256109279,358.6499938964844,-1.0461954917010037,360.0199890136719,1.971192872753497,346.9800109863281,0.10524489507523205 12547,2022-03-03,381.92999267578125,386.0899963378906,375.6400146484375,378.239990234375,2961400.0,0.01582526069363155,-1.3509642781130495,0.242763123551922,45.12428105567616,39.36076728048812,-21.445922605635758,-6.467902164487327,-14.464985566150972,-26.16585987868166,12.982323532696189,10.449981689453125,-6.627079822676819,8.822491455078136,-27.536375030650788,45.18135794080706,-9.356941787786354,27.001924697942627,-54.09059265136716,91.34954464774691,46.99712481054236,18.179433242864466,3,-22.074996948242188,-18.689987182617188,-17.0474853515625,-19.719985961914062,36.36999511718756,3,0.08779095494540101,-1.607010266752223,375.9800109863281,4.672547256109279,358.6499938964844,-1.0461954917010037,360.0199890136719,0.08779095494540101 12548,2022-03-04,390.0700073242188,390.7799987792969,374.510009765625,378.8699951171875,2404400.0,0.02131284477400963,1.5784461661975373,3.0352316522487213,48.940675489874046,39.788458528736875,-31.39152942910283,-13.805120352743813,-21.773167332206356,-33.73636265696916,13.782983503940944,16.269989013671875,-9.680997238158682,16.00350646972663,-21.112981080360782,53.119994019814044,-2.554737305317076,34.56175024477034,-59.90058344726566,98.41448978465289,55.81798134914171,18.558243775043703,3,-31.30500793457037,-26.830001831054744,-25.187500000000057,-27.86000061035162,28.440002441406193,4,0.06852611061309455,-1.3509642781130495,381.92999267578125,-1.607010266752223,375.9800109863281,4.672547256109279,358.6499938964844,0.06852611061309455 12549,2022-03-07,369.0,405.489990234375,368.0400085449219,394.3200073242188,5456700.0,-0.05401596361830974,-1.7496325341698409,-2.260712475681325,43.402222459419434,40.57338744818484,-11.552017897808923,7.616813968143219,-0.008423379938733433,-12.18180826029203,14.397041866084159,37.449981689453125,-12.900259847717223,-5.04200134277346,-42.171852591135405,32.087849905588484,-23.60692696695446,13.52292428140754,-35.1939416289062,33.50949892899325,-7.680671735958342,18.564925624180972,3,-2.8800048828125,-2.8800048828125,-2.9324951171875,-6.7899932861328125,50.730010986328125,0,0.13130084608951553,1.5784461661975373,390.0700073242188,-1.3509642781130495,381.92999267578125,-1.607010266752223,375.9800109863281,0.13130084608951553 12550,2022-03-08,364.92999267578125,389.0,364.1199951171875,373.8599853515625,3512000.0,-0.01102983014693426,-3.7165940607806722,0.35268523272659696,39.55689408089855,41.444839895677426,-6.407915603960362,11.714871214043967,4.651782471718718,-7.6204540046611555,15.113733291924952,24.8800048828125,-15.240106018831852,-8.748507690429676,-46.095996647007155,28.598981266147803,-27.422252168718444,9.925236787859092,-25.389219755624936,10.066475576450973,-27.570823926780403,18.673744478288743,3,1.19000244140625,1.19000244140625,1.13751220703125,-2.7199859619140625,62.360015869140625,1,0.1336694701951644,-1.7496325341698409,369.0,1.5784461661975373,390.0700073242188,-1.3509642781130495,381.92999267578125,0.1336694701951644 12551,2022-03-09,368.8599853515625,373.9599914550781,364.239990234375,369.25,1744600.0,0.010769168757452041,-1.0186908187453256,0.04367468850173264,42.1033448503484,42.08897764362868,-6.062337534891128,6.460606844950746,1.3204998168066027,-11.043553311345931,15.18295446795376,9.720001220703125,-15.905745231450396,-3.767514038085949,-40.37094557482692,32.83591749865502,-22.069229806456406,14.534201730284508,-24.043275046268718,11.457555701778976,-24.582766081824477,18.301715768370485,3,2.885009765625,-2.739990234375,-2.79248046875,-6.6499786376953125,67.8900146484375,2,0.11492169476728509,-3.7165940607806722,364.92999267578125,-1.7496325341698409,369.0,1.5784461661975373,390.0700073242188,0.11492169476728509 12552,2022-03-10,378.1499938964844,379.6099853515625,362.2999877929688,364.5,1768800.0,0.02518573148038139,1.0893206744449389,-34.998669796557124,49.12922424719902,43.17724744603169,-10.956547689830415,-4.4143142440432825,-7.218910375777909,-19.815243565119204,14.85688042381973,17.309997558593693,-14.117748381523711,6.3849945068359375,-28.74225242492213,41.512241438594,-11.178628959043124,23.948617972715,-28.47942119686411,36.698321851262946,-2.8991348607244305,17.56362346587904,3,-2.404998779296875,-12.029998779296875,-13.387489318847656,-15.939987182617188,60.300018310546875,3,0.08279782642853784,-1.0186908187453256,368.8599853515625,-3.7165940607806722,364.92999267578125,-1.7496325341698409,369.0,0.08279782642853784 12553,2022-03-11,389.4800109863281,392.3399963378906,382.4400024414063,382.9700012207031,2144300.0,0.029961701104628924,-1.6155837035484453,0.4769240056071883,57.46192008581388,44.590389224633284,-17.46006151822371,-16.899838068797976,-17.520311731823824,-30.54110680627184,14.966141445392186,14.19000244140625,-9.757532179496934,17.89851074218751,-16.79402363704446,52.591045121419484,0.5522435525715537,35.24477793180347,-35.3438848839275,62.93128422540183,18.754305785514298,17.346267189615986,3,-11.430023193359375,-23.360015869140625,-24.717506408691406,-27.270004272460938,48.33999633789068,4,0.07399603572377522,1.0893206744449389,378.1499938964844,-1.0186908187453256,368.8599853515625,-3.7165940607806722,364.92999267578125,0.07399603572377522 12554,2022-03-14,393.8599853515625,399.5499877929688,386.45001220703125,393.0,2466500.0,0.011245697447071601,1.1405205943951227,0.13210200637539846,65.95286514619741,48.10577395009941,-18.478208016098677,-22.331014461503287,-20.680931536763353,-34.46495491948531,15.456710301033377,13.099975585937557,-5.827777526338991,22.21898651123047,-12.629562296689642,57.06753531915058,4.7947121072704135,39.643260915190524,-35.61555011860395,84.72482566065422,33.95038826838872,17.424274403960048,3,-10.91998291015625,-27.739990234375,-29.09748077392578,-31.649978637695312,43.530029296875,0,0.0625857546611639,-1.6155837035484453,389.4800109863281,1.0893206744449389,378.1499938964844,-1.0186908187453256,368.8599853515625,0.0625857546611639 12555,2022-03-15,388.4700012207031,395.0,381.739990234375,392.489990234375,2197700.0,-0.013685025977056897,1.9336277061538099,-4.674485450674237,72.20044104881534,51.54131871824913,-9.40215542419719,-17.756097261210186,-14.136809606279371,-28.660884673917224,16.158308177860153,13.260009765625,-2.3189765036538006,16.76850280761721,-18.198218353038556,51.735223968272976,-0.7148577727106726,34.25186338794509,-26.445921587631233,70.25506960465589,12.574119653272525,17.483360580327883,3,-4.57501220703125,-22.350006103515625,-22.76000213623047,-26.259994506835938,35.889984130859375,1,0.08046955921279775,1.1405205943951227,393.8599853515625,-1.6155837035484453,389.4800109863281,1.0893206744449389,378.1499938964844,0.08046955921279775 12556,2022-03-16,388.20001220703125,400.8800048828125,382.010009765625,390.0,2271500.0,-0.0006950060823833759,-1.6614957494888627,0.4477593811443364,70.69594442452191,54.382614648120885,-8.064541015660495,-18.86275556755038,-12.924781113521135,-27.956292505854265,16.996131331432803,18.8699951171875,-0.14370105468356087,16.758512878417946,-17.60093171957135,51.11795747640724,-0.42120942057670163,33.938235177412594,-22.698659725855123,67.13326319619672,4.999335270537394,17.179722298994648,3,-4.305023193359375,-22.08001708984375,-19.305007934570312,-25.990005493164062,15.369995117187557,2,0.10069550517438808,1.9336277061538099,388.4700012207031,1.1405205943951227,393.8599853515625,-1.6155837035484453,389.4800109863281,0.10069550517438808 12557,2022-03-17,406.1499938964844,407.2300109863281,384.0199890136719,384.5400085449219,2783800.0,0.046239003413220514,-1.049447854744569,-12.005628835916042,73.95352905508878,57.16182059981142,-24.82860915432758,-37.50794030843622,-30.387520071618667,-45.32743350635121,18.32721839990433,23.21002197265625,4.0436127027540465,33.928994750976585,-2.876967376026414,70.73495687797958,15.526013687475086,52.331975814478085,-37.44955039505231,95.7629807352707,28.410276139941516,18.4029810635015,3,-21.384994506835938,-39.15998840332031,-33.287498474121094,-42.00999450683594,-20.639984130859375,3,0.07534163871319577,-1.6614957494888627,388.20001220703125,1.9336277061538099,388.4700012207031,1.1405205943951227,393.8599853515625,0.07534163871319577 12558,2022-03-18,413.1499938964844,414.92999267578125,404.0799865722656,407.6600036621094,2941700.0,0.01723501195418975,1.3977946383409205,0.2540487716701783,72.61429221646986,60.40760612837258,-31.525681454760047,-44.205256928167444,-36.83339099009328,-51.89377726597024,20.123973535662895,10.850006103515625,6.666501423343618,39.297994995117165,-1.709486891631741,80.30547688186607,18.794254051742712,59.80173593849162,-40.596593646562724,94.63694290942192,27.21766282283842,20.503740943374456,3,-24.535003662109375,-42.30999755859375,-35.697486877441406,-45.17498779296875,-31.3800048828125,4,0.061236884144517,-1.049447854744569,406.1499938964844,-1.6614957494888627,388.20001220703125,1.9336277061538099,388.4700012207031,0.061236884144517 12559,2022-03-21,422.2900085449219,426.7999877929688,414.4100036621094,415.0,2750200.0,0.02212275150299914,-1.9256156659280612,1.3278727709343177,75.40722597045124,64.39097633832287,-36.108783396723766,-51.812550104303284,-45.44058920819862,-60.35784434326638,21.165864828233584,13.649993896484432,8.76095131411273,45.77850952148435,-0.4926932667444248,92.04971230971313,22.642908127369992,68.91411091559871,-44.6514172038971,89.99116845893661,24.317893010621276,23.135601394114385,3,-27.740020751953068,-45.5150146484375,-44.837501525878906,-54.31500244140625,-36.760009765625,0,0.03677567184885189,1.3977946383409205,413.1499938964844,-1.049447854744569,406.1499938964844,-1.6614957494888627,388.20001220703125,0.03677567184885189 12560,2022-03-22,427.5499877929688,436.2799987792969,423.2099914550781,425.0,2234400.0,0.012455845844355107,-3.2642730549415537,0.34979215418685555,72.78430613266859,67.79997203635844,-35.25994791555621,-54.032786639814105,-50.169470201709316,-64.85780334280855,21.515962845375604,13.989990234375,9.992344717942046,47.34998931884769,-2.883089851741886,97.58306848943727,22.233449733552902,72.46652890414248,-43.02880094867186,83.91374101047123,20.48311034237566,25.116539585294795,3,-28.259994506835994,-46.03498840332037,-50.047477722168026,-59.52497863769537,-42.72998046875,1,0.02301491553365098,-1.9256156659280612,422.2900085449219,1.3977946383409205,413.1499938964844,-1.049447854744569,406.1499938964844,0.02301491553365098 12561,2022-03-23,431.5199890136719,435.0,420.5499877929688,423.1499938964844,2633500.0,0.009285466808679699,-1.1296985125781025,3.282366739270852,72.29967122028897,70.37446614447954,-32.86277391516944,-53.33392380310306,-53.590298920389046,-68.2201262912468,21.043099498809685,14.450012207031193,14.128043426784586,46.61999053955077,-4.383268129282214,97.62324920838375,21.118361205134306,72.12161987396723,-38.717392259774954,90.8916783847293,29.712330126594672,25.50162933441649,3,-22.509994506835938,-50.00498962402344,-54.017478942871094,-63.49497985839844,-53.97000122070307,2,-0.01659251910548809,-3.2642730549415537,427.5499877929688,-1.9256156659280612,422.2900085449219,1.3977946383409205,413.1499938964844,-0.01659251910548809 12562,2022-03-24,432.2200012207031,435.4800109863281,425.8299865722656,430.4400024414063,1878500.0,0.0016222011143245396,1.3253019579005423,0.21266425539982112,70.31325604564427,71.80239236223848,-28.03449761177967,-49.527478921246995,-53.74392591932025,-68.18422295638607,20.096098211347798,9.6500244140625,19.676445047357163,42.847003173828114,-8.286626471840009,93.98063281949624,17.28018835099408,68.41381799666215,-32.4610201427422,87.39131670978931,29.644609020765458,25.56681482283406,3,-23.210006713867188,-50.70500183105469,-54.717491149902344,-64.19499206542969,-50.989990234375,3,-0.06628567353562809,-1.1296985125781025,431.5199890136719,-3.2642730549415537,427.5499877929688,-1.9256156659280612,422.2900085449219,-0.06628567353562809 12563,2022-03-25,436.45001220703125,436.95001220703125,428.1199951171875,432.3399963378906,1457500.0,0.009786708098610486,2.4559646451073487,2.308999262777175,88.80452942659521,74.34146617117156,-27.82750190098102,-49.23526236744459,-57.22851065374505,-71.90874989734323,19.533869123769865,8.83001708984375,25.130889639840348,42.60351409912107,-8.568876149640516,93.77590434788266,17.01731897474025,68.1897092235019,-30.84766829685657,97.78172222515573,35.442012328558334,25.586195124380804,3,-27.105010986328125,-54.600006103515625,-58.94750213623047,-68.42500305175781,-47.01000976562494,4,-0.11671440260435306,1.3253019579005423,432.2200012207031,-1.1296985125781025,431.5199890136719,-3.2642730549415537,427.5499877929688,-0.11671440260435306 12564,2022-03-28,432.6099853515625,437.9800109863281,427.3599853515625,437.9800109863281,1656000.0,-0.008798319963495005,2.9552979285653396,-1.306570535429212,89.0401467435122,76.21254458169344,-20.01782584508834,-41.82239438184541,-52.80577538499904,-67.52534993346694,20.13147849982925,10.620025634765625,29.067355534434796,35.13398742675781,-16.23326424461726,86.50123909813288,9.450361591070305,60.81761326244532,-21.36506114795361,69.19094383757587,0.22914763215280232,25.68362583568753,3,-22.614974975585938,-50.24497985839844,-53.817474365234375,-64.58497619628906,-36.259979248046875,0,-0.11751923917469276,2.4559646451073487,436.45001220703125,1.3253019579005423,432.2200012207031,-1.1296985125781025,431.5199890136719,-0.11751923917469276 12565,2022-03-29,412.9200134277344,424.489990234375,409.3399963378906,424.489990234375,3572900.0,-0.04551437227651367,1.618846027035938,2.1545477793879466,71.5052909761308,76.30247197631665,3.917028781914439,-18.823262252717086,-32.72312203131332,-47.205387124444314,20.210368890787667,23.269989013671875,30.582122074720132,12.730514526367188,-35.647647925052524,61.1086769777869,-11.458566699342668,36.91959575207704,25.05999755859375,12.50005327786752,-61.10278896061436,24.189081225709856,3,-1.920013427734375,-30.555007934570312,-34.80250549316406,-44.89500427246094,-29.8800048828125,1,-0.0663324948119306,2.9552979285653396,432.6099853515625,2.4559646451073487,436.45001220703125,1.3253019579005423,432.2200012207031,-0.0663324948119306 12566,2022-03-30,415.5499877929688,424.6499938964844,413.5199890136719,413.7999877929688,1693800.0,0.006369210209508758,-8.636378048457791,-0.15125354434553248,69.5239184621272,75.81029302154313,6.229765906737782,-19.327695910255898,-35.06199334790324,-49.308225692359656,21.67570862292828,11.72998046875,30.789340715372305,13.38199005126961,-34.05478786583086,60.81876796837008,-10.336398907280625,37.10037900981985,22.430023193359318,21.68291996811872,-54.25050003181828,23.718388958550236,3,5.480010986328068,-33.184982299804744,-40.87998199462896,-47.52497863769537,-38.08999633789068,2,-0.07395014167118685,1.618846027035938,412.9200134277344,2.9552979285653396,432.6099853515625,2.4559646451073487,436.45001220703125,-0.07395014167118685 12567,2022-03-31,415.4599914550781,420.67999267578125,413.2999877929688,414.20001220703125,1953700.0,-0.00021657162924892948,-3.823488346580908,0.7199881417410714,65.36551098763843,75.00487288500632,8.69347867938194,-17.493837059218095,-34.417711749595355,-48.75572248913534,23.45805670821415,7.380004882812443,30.893921247125775,11.615493774414062,-35.17533917373794,58.406326722566064,-11.779922699661938,35.01091024849006,21.947219238281264,21.36868710547739,-53.887462647106005,23.395416474076008,3,8.20001220703125,-33.09498596191406,-46.96498107910156,-47.43498229980469,-50.92999267578125,3,-0.09124826563765132,-8.636378048457791,415.5499877929688,1.618846027035938,412.9200134277344,2.9552979285653396,432.6099853515625,-0.09124826563765132 12568,2022-04-01,416.7999877929688,421.9200134277344,413.8200073242188,417.0499877929688,1480900.0,0.003225331838085266,-1.6087140273627747,-0.19841596628478697,64.07363166940638,73.74558462933467,8.857101281684493,-17.632648741643095,-34.88886208594744,-49.711098120276574,25.0741508495828,8.100006103515568,31.60754815217581,11.618991088867233,-35.04204477977771,58.28002695751218,-11.71152684545524,34.949509023189705,20.045878613281218,26.047442875470644,-46.02769886971492,23.330517934322472,4,6.860015869140568,-28.809982299804744,-53.559982299804744,-53.559982299804744,-52.04998779296881,4,-0.08534063783204537,-3.823488346580908,415.4599914550781,-8.636378048457791,415.5499877929688,1.618846027035938,412.9200134277344,-0.08534063783204537 12569,2022-04-04,417.45001220703125,418.7200012207031,407.8399963378906,418.55999755859375,1072400.0,0.0015595595803743478,14.216867984122242,4.43994140625,68.87703154053776,73.31144300798681,8.32364313828026,-15.248615423540116,-34.557530655094524,-49.888183315816036,25.775015991896428,10.8800048828125,30.28651117520849,9.846514892578114,-33.84147528985545,53.53450507501168,-11.997480198638641,31.69050998379487,18.8457367978516,57.16845487718534,-14.51162345997568,21.84399509121677,4,5.459991455078125,-25.460006713867188,-54.720008850097656,-54.21000671386719,-53.420013427734375,0,-0.06709787746211293,-1.6087140273627747,416.7999877929688,-3.823488346580908,415.4599914550781,-8.636378048457791,415.5499877929688,-0.06709787746211293 12570,2022-04-05,413.7099914550781,422.4700012207031,411.2200012207031,418.70001220703125,1399000.0,-0.00895920623448987,-1.2567700346192343,4.495573518090839,65.89802801622074,72.60014931864589,11.056737466938841,-8.08106349670743,-29.85132051421101,-45.64107494038063,26.857074516553155,11.25,28.74366182587653,3.6674942016601335,-35.166373729510894,42.50136213283116,-15.749439763925409,23.084428167245676,21.44752744312501,34.91966668482109,-35.79325999872628,19.416933965585518,4,9.20001220703125,-19.414993286132812,-51.402488708496094,-50.46998596191406,-50.72998046875,1,-0.04196172611278959,14.216867984122242,417.45001220703125,-1.6087140273627747,416.7999877929688,-3.823488346580908,415.4599914550781,-0.04196172611278959 12571,2022-04-06,411.25,414.75,406.0400085449219,410.5799865722656,1237000.0,-0.005946173662439214,1.271180236421293,-0.13427066961036738,53.93883570338658,70.78076928061726,11.55409120940601,-2.4058361422602275,-26.568881221776167,-42.73744123389548,27.840315551671814,8.709991455078125,25.73278409318948,-0.9119979858398324,-34.56328177177102,32.73928580009135,-17.737639878805396,15.913643907125731,22.814817995790634,31.710248189933466,-34.35374892633385,16.82564189296559,4,10.760009765625,-12.064987182617188,-49.4324951171875,-48.00999450683594,-44.55999755859369,2,-0.06859572390292556,-1.2567700346192343,413.7099914550781,14.216867984122242,417.45001220703125,-1.6087140273627747,416.7999877929688,-0.06859572390292556 12572,2022-04-07,409.4599914550781,412.5299987792969,401.8200073242188,409.7699890136719,1637300.0,-0.004352604364551649,2.674085783980131,-0.46267365064905486,46.90072179957759,66.12479065539307,10.924946645886166,1.9500906912651317,-24.08986389106076,-40.555201290208515,28.434867607321806,10.709991455078068,22.875257044329544,-4.267506408691418,-33.93375835600847,25.398745538625633,-19.100632382349943,10.565619564967108,22.92333797366041,36.99751277970127,-24.400794777877657,14.833125973658518,4,10.440017700195312,-9.319992065429688,-47.91249084472656,-46.21998596191406,-35.009979248046875,3,-0.07815171364187046,1.271180236421293,411.25,-1.2567700346192343,413.7099914550781,14.216867984122242,417.45001220703125,-0.07815171364187046 12573,2022-04-08,418.2999877929688,419.92999267578125,407.6600036621094,413.1400146484375,1341900.0,0.02158940194981307,1.9144926170507346,-16.645205749163406,46.6317575452805,61.4127474111451,-0.8497415561167259,-4.8697553195407295,-32.24384915062615,-48.984144978264624,28.575949808769195,12.269989013671875,19.8710982155755,3.1314910888672216,-24.290545335885497,30.55352751361994,-10.579527123509138,16.84250930124358,11.63827586740814,79.8062244054984,21.114902929240934,13.711018212376345,4,-5.064987182617244,-18.15998840332037,-56.752487182617244,-55.059982299804744,-34.03997802734381,4,-0.12854408458717093,2.674085783980131,409.4599914550781,1.271180236421293,411.25,-1.2567700346192343,413.7099914550781,-0.12854408458717093 12574,2022-04-11,418.510009765625,425.55999755859375,416.489990234375,416.489990234375,1437700.0,0.0005020845775403071,-7.980118443316413,0.39147869081273745,41.657466716834506,58.09632249344551,-3.654488835996858,-3.307973834933705,-31.681319771091637,-48.79145194716057,28.50924874702363,9.07000732421875,17.0843022714065,2.109011840820301,-23.431792483490767,27.64981616513137,-10.661390321335205,14.879414002975807,9.178793387859287,70.30332479766341,14.19099500483486,12.770402162155523,4,-4.82000732421875,-18.370010375976562,-57.50750732421875,-55.27000427246094,-49.839996337890625,0,-0.12845573226726836,1.9144926170507346,418.2999877929688,2.674085783980131,409.4599914550781,1.271180236421293,411.25,-0.12845573226726836 12575,2022-04-12,419.7300109863281,427.5,417.510009765625,422.8200073242188,1119700.0,0.002915106430516179,-1.6533842905371177,-1.529686366932588,38.537851726143174,54.65342618944729,-4.254288174708051,-2.1776238118069386,-32.182805285335064,-49.461994050262035,28.842207724690883,9.989990234375,12.187756579917163,1.7660125732421648,-20.146072997738713,23.678098144223043,-9.190030212248303,12.722055358732632,-17.910003662109318,69.74302480623464,17.285245991617032,10.956042785490451,4,-5.07000732421875,-19.590011596679688,-53.610015869140625,-53.610015869140625,-55.110015869140625,1,-0.13270438317274758,-7.980118443316413,418.510009765625,1.9144926170507346,418.2999877929688,2.674085783980131,409.4599914550781,-0.13270438317274758 12576,2022-04-13,427.2900085449219,427.9599914550781,421.2099914550781,422.3299865722656,1153200.0,0.018011572584072377,1.1428612949166335,-1.6051870068047072,45.77115339509794,52.476275345831674,-11.1459485596464,-7.01879981920797,-38.969337545362635,-56.48031526221513,28.921471900788532,8.22998046875,7.450222023039544,7.371510314941418,-9.82910654212759,24.572127172010426,-1.2287981135930863,15.971818743475922,-24.956401367187425,97.43694216950458,47.35743966600853,8.600308428534511,4,-12.400009155273438,-27.150009155273438,-61.170013427734375,-61.170013427734375,-113.98001098632812,2,-0.15050667292126185,-1.6533842905371177,419.7300109863281,-7.980118443316413,418.510009765625,1.9144926170507346,418.2999877929688,-0.15050667292126185 12577,2022-04-14,436.75,439.4100036621094,427.92999267578125,427.92999267578125,1522700.0,0.022139510088927228,-1.603174932702222,1.778219405648188,50.23613641430099,50.93877587304219,-19.297721975756644,-14.829067170350186,-47.420381860761495,-65.1631219630238,28.946942291509476,12.1199951171875,5.741001477804218,15.301501464843739,-2.1838338514082807,32.78683678109576,6.5588338067177006,24.044169122969777,-33.39133745117181,91.62203570989173,45.61120526194009,8.742667658126022,4,-16.134994506835938,-35.89500427246094,-67.8175048828125,-70.6300048828125,-101.3900146484375,3,-0.16041212949878347,1.1428612949166335,427.2900085449219,-1.6533842905371177,419.7300109863281,-7.980118443316413,418.510009765625,-0.16041212949878347 12578,2022-04-18,438.45001220703125,445.5299987792969,432.239990234375,432.5,1525700.0,0.0038924148987549145,-3.1081741427291165,0.6746039984222217,54.75727141649678,49.36991363703764,-19.672488041090446,-15.32205121050987,-47.95515631468413,-66.11623506819444,28.75047622036085,13.290008544921875,4.292293184465564,15.736512756347679,-2.8471940825367597,34.32021959523212,6.444659336905488,25.02836617578987,-32.92826919140617,75.61988812326408,31.196943291730655,9.291853419442207,4,-14.775009155273438,-24.815017700195312,-67.51751708984375,-72.33001708984375,-101.42001342773438,0,-0.14596874949972616,-1.603174932702222,436.75,1.1428612949166335,427.2900085449219,-1.6533842905371177,419.7300109863281,-0.14596874949972616 12579,2022-04-19,437.8200073242188,441.5199890136719,434.739990234375,439.7999877929688,1207800.0,-0.0014368910144195723,1.501852456616532,-0.3327691439708673,79.41868103895246,50.87220841734117,-17.71170681044856,-14.196800449597163,-46.09807583569773,-64.73732784386317,28.073934204156064,6.779998779296875,3.5643861505269,14.330007934570347,-5.439189008261621,34.099204877402315,4.445409463154363,24.21460640598633,-29.09760384750001,72.48395974989101,23.03061914919705,9.884598471415972,4,-14.145004272460994,-24.18501281738287,-65.73501586914068,-71.7000122070313,-94.85000610351568,1,-0.12233337139143352,-3.1081741427291165,438.45001220703125,-1.603174932702222,436.75,1.1428612949166335,427.2900085449219,-0.12233337139143352 12580,2022-04-20,437.3900146484375,446.760009765625,436.5299987792969,444.6900024414063,1718200.0,-0.0009821220332283387,-1.2682902073296163,3.686898890258968,77.21834033897882,53.45882004351808,-15.164128116341317,-13.693913679349748,-44.50806995011834,-63.84999961737134,27.11844371801998,10.230010986328125,2.9537741330318568,13.408013916015648,-7.256148113500274,34.07217594553157,3.0759329012577155,23.74009493077358,-25.723003547512462,63.326855568946385,9.932751897713231,10.33208101475795,4,-13.100006103515625,-23.1400146484375,-62.860015869140625,-71.27001953125,-89.8800048828125,2,-0.1571137861387587,1.501852456616532,437.8200073242188,-3.1081741427291165,438.45001220703125,-1.603174932702222,436.75,-0.1571137861387587 12581,2022-04-21,424.3599853515625,441.0400085449219,423.5299987792969,440.8500061035156,1641300.0,-0.02979041327074694,1.0758723364996554,2.258910729663954,58.38671216496719,54.73504119522804,-0.0881502032826802,-1.2941489787300497,-31.015486771726955,-50.29708203956932,25.886671089925606,17.510009765625,1.617440122434516,0.7359848022460938,-19.624164024822846,21.096133629315034,-9.444089611288405,10.916059215780592,-9.183674384167489,3.5729064990718618,-51.646792096908264,10.180074413534479,4,2.8500213623046875,-9.9749755859375,-49.35249328613281,-58.239990234375,-63.629974365234375,3,-0.14077668087598594,-1.2682902073296163,437.3900146484375,1.501852456616532,437.8200073242188,-3.1081741427291165,438.45001220703125,-0.14077668087598594 12582,2022-04-22,403.5700073242188,420.80999755859375,401.6099853515625,419.7300109863281,2148800.0,-0.048991372290014934,1.0960738552978548,0.9799868602466908,40.87714277296812,54.095639553859996,22.10281762207842,18.171029611666143,-10.172952335217133,-28.920808373464695,23.979893812300734,22.75,0.24506864804516226,-18.62149353027337,-40.41610752187205,3.1731204613253112,-29.51880052607271,-7.724186534474029,43.19000244140619,4.341131589833283,-52.31448605593734,10.897306995799347,4,20.614990234374943,11.81999206542963,-28.56251525878912,-37.45001220703131,-45.79000854492193,4,-0.22365390917941097,1.0758723364996554,424.3599853515625,-1.2682902073296163,437.3900146484375,1.501852456616532,437.8200073242188,-0.22365390917941097 12583,2022-04-25,385.510009765625,391.92999267578125,372.1900024414063,391.92999267578125,4496300.0,-0.04475059402539994,5.149546037933147,0.39727608015394894,32.23977600543017,53.049229474815064,39.13821658867954,33.96021433731721,7.803361804803899,-10.332864957419133,22.433124520505796,31.3800048828125,-0.14946140607503366,-34.134490966796875,-60.36728340410167,-7.90169852949208,-47.2508871854493,-21.01809474814445,60.346999511718764,17.862419224803602,-37.1285006812914,13.116396218652405,4,23.964996337890625,23.964996337890625,-9.63250732421875,-18.520004272460938,-33.360015869140625,0,-0.13008747670274956,1.0960738552978548,403.5700073242188,1.0758723364996554,424.3599853515625,-1.2682902073296163,437.3900146484375,-0.13008747670274956 12584,2022-04-26,381.7699890136719,390.6400146484375,380.0899963378906,385.0299987792969,1559000.0,-0.009701488047552664,-2.187319061053641,0.5077910348433712,32.23977600543017,52.34944328362473,41.48074236083488,35.517122081161745,11.429987971954688,-6.017577320863779,20.76121459156975,10.550018310546875,0.029734065068055315,-35.33251190185547,-65.78833575308607,-4.876688050624864,-50.5604238274708,-20.104599976240138,61.140339990234395,12.84697013722057,-42.83702676779518,15.227911925615313,4,27.70501708984375,27.70501708984375,-2.0424957275390625,-10.92999267578125,-20.69000244140625,1,-0.11719095665419832,5.149546037933147,385.510009765625,1.0960738552978548,403.5700073242188,1.0758723364996554,424.3599853515625,-0.11719095665419832 12585,2022-04-27,385.5299987792969,390.0700073242188,375.5,381.9100036621094,1599200.0,0.009848887743479251,1.2944871369733204,-1.1104246236800719,35.902223379018224,51.25289550406032,36.162118027888766,31.199524996315745,7.772344584022051,-9.31943786135571,20.653461409309806,14.570007324218807,-0.3854841806946183,-30.20300140380857,-63.75646471271875,3.3504619051016107,-46.97973305826366,-13.42626974935348,54.551517162109405,19.37544684866689,-37.715929096353676,16.77673165445508,4,23.94500732421875,23.94500732421875,0.1324920654296875,-8.7550048828125,-24.529998779296875,2,-0.11039347831128943,-2.187319061053641,381.7699890136719,5.149546037933147,385.510009765625,1.0960738552978548,403.5700073242188,-0.11039347831128943 12586,2022-04-28,384.8200073242188,390.05999755859375,375.0,387.8399963378906,1515200.0,-0.0018415984678912256,3.0375374822560124,-0.8342522340246007,36.33238751684749,49.70803451545437,33.764941355649114,31.082898092633798,8.380622503047903,-8.128739782197101,20.540147964368426,15.05999755859375,-0.6028678787326953,-29.37649383544914,-65.66794222378223,6.914954552883955,-47.52221802961566,-11.23076964128262,52.545848077187486,25.976976863882328,-32.265837303720446,18.145724194166544,4,24.654998779296818,24.654998779296818,5.582489013671818,-3.3050079345703693,-21.910003662109432,3,-0.09695441205882871,1.2944871369733204,385.5299987792969,-2.187319061053641,381.7699890136719,5.149546037933147,385.510009765625,-0.09695441205882871 12587,2022-04-29,377.5499877929688,389.9700012207031,376.2699890136719,386.1499938964844,1526800.0,-0.01889199987755541,-1.4551985145929214,2.847694499742352,26.995614458229824,46.62340596453582,35.48606687153688,37.278459291011075,15.553908701205216,-0.4995553928142158,20.439150433349262,13.70001220703125,-1.0199827874816947,-34.75101318359367,-74.55471821984293,5.052691852655585,-54.65286570171827,-14.849160665469071,57.20883349003748,27.15292808113297,-27.19064402143161,19.901852518124624,4,31.925018310546818,31.925018310546818,17.71250915527338,3.9650115966796307,-9.709991455078182,4,-0.04455033068591696,3.0375374822560124,384.8200073242188,1.2944871369733204,385.5299987792969,-2.187319061053641,381.7699890136719,-0.04455033068591696 12588,2022-05-02,381.2300109863281,382.489990234375,371.6000061035156,374.9599914550781,1563400.0,0.009747115116786276,1.477818282817762,-0.7290715210872815,29.747951653349205,41.104436032802134,25.519455177713837,32.46129692464882,12.141266243273265,-3.904423671492168,20.346986585622226,10.889984130859375,-2.5131700217374373,-29.292491149902332,-71.36384736015742,12.778865060352757,-50.32816925502988,-8.256813044774788,51.02605754301413,50.57773403878487,-1.6748684002784273,21.035678105127534,5,27.949996948242188,27.949996948242188,14.032485961914062,0.2849884033203125,-26.21002197265625,0,-0.061511453797566396,-1.4551985145929214,377.5499877929688,3.0375374822560124,384.8200073242188,1.2944871369733204,385.5299987792969,-0.061511453797566396 12589,2022-05-03,389.4400024414063,390.7200012207031,383.489990234375,385.8299865722656,1468200.0,0.021535532928892653,1.3435965159586307,0.5757583132154908,34.70665947204593,36.380915936476256,10.867934721048641,23.23662614827714,4.668048355220492,-11.784255302905251,20.544410515260914,9.489990234375,-5.119005742651439,-19.681999206542912,-62.63790972138543,23.273911308299603,-41.1599544639642,1.7959560508783738,39.17670234238636,93.30544400533768,41.478019006354955,21.47795525742126,5,16.880004882812443,19.740005493164006,6.157501220703068,-7.589996337890682,-44.11001586914068,1,-0.0957528972656897,1.477818282817762,381.2300109863281,-1.4551985145929214,377.5499877929688,3.0375374822560124,384.8200073242188,-0.0957528972656897 12590,2022-05-04,396.3500061035156,398.4100036621094,384.75,391.239990234375,1750100.0,0.017743435750797065,1.9599105964972607,1.4155106388374405,34.275268494328586,33.70186663973863,-2.766759420596543,15.767794862032474,-0.9158110313322823,-18.334297960700383,20.326980565981508,13.660003662109375,-8.382667992211225,-11.90399627685548,-55.17001416595008,31.36202161223912,-33.53700522140275,9.72901266769179,28.845696759460395,92.3163082947263,44.34730275642475,21.633008944547292,5,-0.1450042724609375,12.830001831054688,-0.1699981689453125,-13.985000610351562,-61.1199951171875,2,-0.08898705434115328,1.3435965159586307,389.4400024414063,1.477818282817762,381.2300109863281,-1.4551985145929214,377.5499877929688,-0.08898705434115328 12591,2022-05-05,383.0400085449219,396.1600036621094,379.1099853515625,393.8900146484375,1465800.0,-0.03358142387694962,1.2157291606765035,-2.123282271790737,23.730825777081208,31.796720306862312,4.543399011949987,28.30734097840599,14.117198602373435,-4.681238491320414,20.662262225106037,17.240020751953125,-13.538186806966905,-23.803494262695324,-68.47477020126655,20.867781675875904,-46.139132231980966,-1.4678562934096817,38.939952512486514,42.67065827366792,0.21423625739121377,22.335637969285628,5,1.964996337890625,26.139999389648438,13.642494201660156,-0.6750030517578125,-58.1400146484375,3,-0.05753970356424809,1.9599105964972607,396.3500061035156,1.3435965159586307,389.4400024414063,1.477818282817762,381.2300109863281,-0.05753970356424809 12592,2022-05-06,377.4599914550781,383.5700073242188,371.6400146484375,383.5700073242188,1516100.0,-0.014567713464295529,2.905061109917883,0.5631347863630152,21.260966662496386,30.57685260209189,6.738881741471573,33.062194100135514,21.221984882144284,1.3236873782607859,21.51378563409599,11.929992675781307,-19.137803626021764,-27.78351135253905,-74.31381494281948,18.746792237741374,-51.048663147679235,-4.518359557398867,41.49717230509668,21.857463204744395,-15.72637092775587,23.26515179514021,5,7.545013427734375,31.720016479492188,24.237510681152344,4.9050140380859375,-50.8800048828125,4,-0.038547099354502956,1.2157291606765035,383.0400085449219,1.9599105964972607,396.3500061035156,1.3435965159586307,389.4400024414063,-0.038547099354502956 12593,2022-05-09,364.5299987792969,374.5499877929688,362.3900146484375,372.0,1818100.0,-0.03425526669975576,-1.0697880386366625,1.2225829491591342,19.05245819588916,29.111595067698445,18.304841953642494,44.013947898629624,35.4218924745212,14.653541441149912,22.088986464939016,15.069976806640625,-23.79691861280105,-38.02500457763671,-87.4993690125475,11.44935985727409,-62.762186795092134,-13.28782236018128,51.5857355214784,5.9411015645982435,-26.10333661236656,24.737182217455402,5,15.870010375976562,40.045013427734375,38.482505798339844,17.835006713867188,-33.95001220703125,0,0.009080178777269188,2.905061109917883,377.4599914550781,1.2157291606765035,383.0400085449219,1.9599105964972607,396.3500061035156,0.009080178777269188 12594,2022-05-10,364.75,371.489990234375,360.5,367.989990234375,1344100.0,0.0006035202080483248,1.1464845146985194,0.4337335615682846,19.272432471509163,27.26384052241966,17.228412647418907,41.69774060116447,36.0801637156423,14.912348697414075,22.381522034987753,10.989990234375,-25.90164155653855,-35.11700286865232,-86.73663319002816,16.502627452723516,-60.92681802934021,-9.307187707964431,47.06767672858825,11.21076124887803,-16.17950403623462,25.809815160687915,5,14.705001831054688,38.8800048828125,41.07500457763672,17.615005493164062,-47.17999267578125,1,-0.026675835466286824,-1.0697880386366625,364.5299987792969,2.905061109917883,377.4599914550781,1.2157291606765035,383.0400085449219,-0.026675835466286824 12595,2022-05-11,364.0299987792969,374.489990234375,362.1900024414063,365.8900146484375,1380900.0,-0.0019739581102210524,-3.440421957198407,0.5740807022831739,21.51290922688736,25.6172318235352,16.291097306686027,40.086114688257,37.732344791160585,16.042375386938602,22.48568328874283,12.299987792968693,-25.67519464953193,-33.05200347900393,-86.1485626232909,20.044555665283042,-59.600283051147414,-6.5037239068604435,42.655910276432564,9.899042111001474,-19.656961488249546,26.54827957214347,5,15.425003051757812,39.600006103515625,43.420005798339844,18.335006713867188,-41.30999755859375,2,-0.051369426337769086,1.1464845146985194,364.75,-1.0697880386366625,364.5299987792969,2.905061109917883,377.4599914550781,-0.051369426337769086 12596,2022-05-12,362.9800109863281,367.5700073242188,354.29998779296875,362.8399963378906,1889400.0,-0.002884344137817463,1.8476414383852977,-0.07527605046842442,26.442269032736803,25.55574899848042,15.552831671696936,38.020456325412,39.16284729471914,17.520564443796957,22.706911355702523,13.270019531250057,-25.23985289897439,-30.88649139404299,-84.06948272373108,22.2964999356451,-57.47798705888704,-4.294995729198945,39.08730716382837,29.65499624655929,-2.9628529264502994,26.591495664844054,5,13.374984741210938,37.54998779296875,45.62248992919922,19.384994506835938,-33.71002197265625,3,-0.07645049082618827,-3.440421957198407,364.0299987792969,1.1464845146985194,364.75,-1.0697880386366625,364.5299987792969,-0.07645049082618827 12597,2022-05-13,366.6900024414063,370.0,363.2300109863281,364.5499877929688,1750300.0,0.010220924962223155,-1.832650194726358,15.284219703574543,36.894154230124514,26.349771507011013,11.332032650426868,30.348616723074713,35.69251132386694,14.398339812576353,22.197434044101698,7.019989013671875,-25.4387403663016,-23.6735000610351,-74.12241702842914,26.77541690635894,-48.89795854473215,1.5509584226619495,29.645236065887673,61.18525752314826,25.597957173678488,25.22445848369702,5,9.664993286132756,33.83999633789057,43.9075088500976,15.675003051757756,-48.76000976562506,4,-0.11396549746839524,1.8476414383852977,362.9800109863281,-3.440421957198407,364.0299987792969,1.1464845146985194,364.75,-0.11396549746839524 12598,2022-05-16,374.45001220703125,382.42999267578125,366.0299987792969,368.9200134277344,1896400.0,0.02116231616340536,-1.9000801387993211,2.5840938908219724,45.172795335506024,27.512675491839914,2.8040117772106328,18.496365533296625,28.004853060874666,7.099154463115269,20.993453970742507,16.399993896484375,-25.534950187248683,-12.713490295410168,-58.194127165301495,32.76714657448116,-35.45380873035583,10.026828139535496,16.84099621454368,71.63178427449976,31.79784984037593,22.74031843494566,5,1.9049835205078125,26.079986572265625,35.56999206542969,7.9149932861328125,-76.94000244140625,0,-0.12784089751424166,-1.832650194726358,366.6900024414063,1.8476414383852977,362.9800109863281,-3.440421957198407,364.0299987792969,-0.12784089751424166 12599,2022-05-17,384.260009765625,386.010009765625,377.3399963378906,381.510009765625,1229300.0,0.026198416981676687,1.774404296875,0.4972876323762327,49.22438706729037,29.17368866661344,-8.736808621179023,4.709508726959598,19.0619449985615,-2.1434279926672843,19.63194977431991,11.55999755859375,-23.84188219667851,-0.225492858886696,-38.9532462429014,38.50226052512801,-19.589369550894048,19.138383833120656,2.5920761805172106,94.48124002717805,49.90892255293724,19.36387669200735,5,-9.030014038085938,16.269989013671875,22.427490234375,-1.8950042724609375,-73.3900146484375,1,-0.13969713691024177,-1.9000801387993211,374.45001220703125,-1.832650194726358,366.6900024414063,1.8476414383852977,362.9800109863281,-0.13969713691024177 12600,2022-05-18,368.6700134277344,385.0899963378906,367.3500061035156,384.0,1543400.0,-0.040571477493584474,1.026271988455244,-5.574540571732954,41.65375255693061,31.1651249754856,2.80929401651332,15.691726989989377,35.48695979525576,13.893641800411274,18.125901614020556,17.739990234375,-22.979927531937108,-12.379489135742176,-42.6044529134474,17.84547464196305,-27.491971024594818,2.732992753110466,-14.370025634765625,45.31698416089711,-1.5411138943821783,15.112481888852617,5,1.4849853515625,31.8599853515625,38.24498748779297,13.694992065429688,-53.34002685546875,2,-0.13860635322197723,1.774404296875,384.260009765625,-1.9000801387993211,374.45001220703125,-1.832650194726358,366.6900024414063,-0.13860635322197723 12601,2022-05-19,364.6199951171875,370.45001220703125,356.29998779296875,364.3999938964844,2253600.0,-0.010985483394463147,1.382151893856686,-0.014351038056428704,43.08778540272876,33.59032705773364,4.438399509684984,15.849300500047548,40.21545647593439,18.3472919672098,18.03064018641897,14.1500244140625,-23.338262598009067,-13.442507934570301,-36.635258807055436,9.750242937914834,-25.03888337081287,-1.8461324983277336,-9.70420715332034,28.00404298548182,-20.464819423247942,11.596375436242578,5,5.535003662109375,35.910003662109375,42.780006408691406,17.745010375976562,-55.459991455078125,3,-0.1149141420042471,1.026271988455244,368.6700134277344,1.774404296875,384.260009765625,-1.9000801387993211,374.45001220703125,-0.1149141420042471 12602,2022-05-20,313.30999755859375,344.3699951171875,307.6400146484375,339.6300048828125,8814300.0,-0.14072184259149834,1.0519549158038486,-119.63573311138855,25.942189123800063,34.35585271639041,51.06142221362569,63.29573835161631,91.3222039418626,69.78230198085885,20.2347022934058,56.97998046875,-25.680282950234584,-60.2395050048828,-94.84997882939115,-25.629031180374454,-77.544741917137,-42.9342680926286,71.77999877929688,7.234889962258978,-39.274901001279886,17.305236912254173,5,33.5150146484375,63.8900146484375,94.20500183105469,69.05500793457031,-12.660003662109375,4,0.05093993673819286,1.382151893856686,364.6199951171875,1.026271988455244,368.6700134277344,1.774404296875,384.260009765625,0.05093993673819286 12603,2022-05-23,335.3599853515625,337.2699890136719,316.17999267578125,316.95001220703125,4286400.0,0.07037754289613773,-1.1142840534661522,-0.6994668701171309,32.554833196824575,35.83167501920323,27.310519640071732,39.3115196078067,68.95574206726178,48.051641982237015,21.066453244628157,23.959991455078125,-25.375095718269733,-35.68201599121096,-73.73900238102976,2.374970398607843,-54.71050918612036,-16.65352279630156,48.18101135253909,35.370642376173464,-5.0041880982426505,19.02849319490939,5,11.46502685546875,41.84002685546875,75.37501525878906,47.72001647949219,-35.889984130859375,0,-0.051973978521943076,1.0519549158038486,313.30999755859375,1.382151893856686,364.6199951171875,1.026271988455244,368.6700134277344,-0.051973978521943076 12604,2022-05-24,337.0299987792969,337.92999267578125,327.20001220703125,332.32000732421875,1900600.0,0.004979763539718851,2.296471481677675,0.2558391268744053,30.194977478615684,36.796349269395265,23.797471565759224,35.96161118692663,66.84093398183609,46.77266826465075,21.925887660182486,10.72998046875,-24.308779607171687,-31.775003051757835,-72.35301310570844,8.803007002192771,-52.06400807873314,-11.485998024782532,44.99297828369146,37.94705110286889,3.971347155328367,20.2890050269753,5,9.795013427734375,40.170013427734375,81.625,49.11000061035156,-35.399993896484375,1,-0.11725955896154938,-1.1142840534661522,335.3599853515625,1.0519549158038486,313.30999755859375,1.382151893856686,364.6199951171875,-0.11725955896154938 12605,2022-05-25,342.9700012207031,345.7300109863281,336.2200012207031,337.5799865722656,2005800.0,0.017624551116875553,-1.3452594186974125,1.1443788592495643,35.929488306061344,37.8504847442091,16.266549103714055,28.110897044059698,60.68975141092011,41.24848426889554,22.411268778667807,9.510009765625,-21.40507856806073,-23.707000732421875,-65.04867039217504,17.63466892733129,-44.37783556229846,-3.0361659025452923,37.56531659399417,56.248985743562926,22.407614942567605,20.670834829876593,5,3.855010986328125,34.230010986328125,75.68499755859375,43.16999816894531,-50.839996337890625,2,-0.09359420937477003,2.296471481677675,337.0299987792969,-1.1142840534661522,335.3599853515625,1.0519549158038486,313.30999755859375,-0.09359420937477003 12606,2022-05-26,347.510009765625,348.9200134277344,340.3999938964844,343.4599914550781,1349900.0,0.013237334253033861,1.4803457757521645,0.7513928207451025,39.40573739080008,38.129549539839715,10.394434216637535,21.747400430511334,55.995667840160195,37.039633222832094,22.817286267554515,8.52001953125,-18.397217351468726,-17.301492309570335,-58.56314262849503,23.96015800935436,-37.93231746903268,3.329332849892012,31.567401985747097,96.58429335318553,58.69781302044798,20.63082515946236,5,-0.68499755859375,26.830001831054688,71.75999450683594,39.2449951171875,-58.3699951171875,3,-0.09260171589032185,-1.3452594186974125,342.9700012207031,2.296471481677675,337.0299987792969,-1.1142840534661522,335.3599853515625,-0.09260171589032185 12607,2022-05-27,360.7300109863281,360.8800048828125,352.3299865722656,353.8900146484375,1968000.0,0.038042073175443836,1.3949684351799216,1.6888803490290933,48.65857547303965,38.516858444010126,-4.20175935982337,7.591920659467291,42.19336237612515,23.892840559221327,22.95355593461469,13.3699951171875,-15.714150779708973,-3.2404922485351335,-44.09255386908467,37.6115693720144,-23.6665230588099,17.185538561739634,16.91865282298528,99.66444327623522,55.35202785236963,20.42603081027477,5,-13.904998779296875,3.4949951171875,60.06749725341797,26.024993896484375,-56.760009765625,4,-0.14296012461844565,1.4803457757521645,347.510009765625,-1.3452594186974125,342.9700012207031,2.296471481677675,337.0299987792969,-0.14296012461844565 12608,2022-05-31,357.7799987792969,362.1499938964844,354.7799987792969,358.29998779296875,2705000.0,-0.008177895149242387,-1.2607385079125848,-0.07602182632633303,47.58606359247446,38.33482250236391,-4.319280613815977,9.164930056052015,44.289119640476315,26.887515672326174,22.82889067991327,7.3699951171875,-14.195737751947775,-5.018003845214821,-45.12357123022514,35.0875635397955,-25.07078753771998,15.034779847290338,18.468492046798985,87.49643088223353,37.38595798886643,20.05278369250516,5,-11.414993286132812,-4.7549896240234375,62.00749969482422,28.975006103515625,-53.139984130859375,1,-0.1596791466200831,1.3949684351799216,360.7300109863281,1.4803457757521645,347.510009765625,-1.3452594186974125,342.9700012207031,-0.1596791466200831 12609,2022-06-01,352.1499938964844,363.0799865722656,348.55999755859375,363.0799865722656,1714800.0,-0.01573594080725982,1.6569073638714074,21.019660778214686,46.020899467005535,38.820061047927794,-4.160612901539821,12.498842822199663,48.68718047453007,32.46108031210599,23.446381460052095,14.519989013671875,-14.471532182646342,-8.78350830078125,-47.10136243615608,29.53434583459358,-27.942435368468693,10.375418766906193,22.726327406058317,59.307525552520715,3.9407734031597244,19.158927067687422,6,-13.10498046875,0.8750152587890625,57.32501220703125,34.605010986328125,-53.739990234375,2,-0.14959532468788483,-1.2607385079125848,357.7799987792969,1.3949684351799216,360.7300109863281,1.4803457757521645,347.510009765625,-0.14959532468788483 12610,2022-06-02,361.0799865722656,361.4100036621094,351.010009765625,353.8699951171875,1161600.0,0.025358491638668657,1.6429377435678694,-0.6596519932766352,49.39551285287641,39.52091965349975,-15.958702552097236,0.8337757770579515,38.43404023154551,23.489436965552898,24.666636414796294,10.399993896484375,-15.962559022323035,1.9099853515625114,-32.602313710650776,36.4222844137758,-15.346164179544132,19.166134882669155,12.45160859719499,91.18165500055169,31.217413768599883,17.256149531106637,6,-25.719985961914062,-8.054977416992188,48.39501953125,25.675018310546875,-65.1199951171875,3,-0.16464490943907506,1.6569073638714074,352.1499938964844,-1.2607385079125848,357.7799987792969,1.3949684351799216,360.7300109863281,-0.16464490943907506 12611,2022-06-03,361.0,363.6400146484375,357.0199890136719,357.4200134277344,1082200.0,-0.00022152037011224923,-2.02281832433374,0.4965313197069293,48.14694152425264,41.98811436466115,-18.378956934500422,-0.8665073539392552,37.03468476299281,23.50756478967901,25.56803775684642,6.620025634765625,-18.81680685035269,2.9319992065429688,-29.72894732049383,35.59294573357977,-13.39847405697543,19.26247247006137,11.21376355904016,82.49329140206662,21.74646851119965,16.330473263518396,6,-21.089996337890625,-7.9749908447265625,48.475006103515625,25.7550048828125,-64.22000122070312,4,-0.19077560974290164,1.6429377435678694,361.0799865722656,1.6569073638714074,352.1499938964844,-1.2607385079125848,357.7799987792969,-0.19077560974290164 12612,2022-06-06,362.9100036621094,363.80999755859375,358.5799865722656,363.1700134277344,1011000.0,0.005290868870108989,5.792318972692323,-0.07262869856532747,46.09290129586031,43.4923441534429,-13.983846572956566,-4.1344238607566695,33.614465702968346,21.535163583717917,26.10358952313784,5.230010986328125,-19.76980692241176,5.5695022583007585,-25.89915672311207,37.03816123971359,-10.164827232405685,21.303831749007202,8.012284918718706,94.09840067879098,33.29385566010853,15.734329490706422,6,-17.404998779296875,-9.884994506835938,46.56500244140625,23.845001220703125,-68.58001708984375,0,-0.2032735065698439,-2.02281832433374,361.0,1.6429377435678694,361.0799865722656,1.6569073638714074,352.1499938964844,-0.2032735065698439 12613,2022-06-07,367.8399963378906,368.510009765625,358.0,360.75,987000.0,0.013584614990033161,1.493471138704364,-27.268192488262912,44.25069631572952,45.05409069089999,-15.446384098836234,-9.279489535347466,27.064040444498005,16.639466103395023,26.06938530869275,10.510009765625,-20.628402055291076,10.333995056152332,-21.328089468391397,41.99607958069606,-5.497047206119532,26.165037318424197,1.8166467642896578,96.64153875806537,38.440508864131886,15.831042262271875,6,-15.474990844726562,-14.814987182617188,41.635009765625,18.915008544921875,-70.13998413085938,1,-0.17363526466142565,5.792318972692323,362.9100036621094,-2.02281832433374,361.0,1.6429377435678694,361.0799865722656,-0.17363526466142565 12614,2022-06-08,355.0199890136719,364.760009765625,354.0299987792969,360.95001220703125,1772700.0,-0.03485212987127839,-1.7130230135612183,-0.8363929839664264,45.126036721336625,46.07592940370836,0.21665067477488265,2.9241152401311297,38.20503025407152,29.353464847888063,26.0136438316783,13.80999755859375,-14.349811587572617,-1.99951171875,-33.49148953420752,29.492466096707517,-17.74550062647876,13.746477188978758,13.490020751953125,22.914167131696427,-35.39162090514699,15.745988907728762,6,-0.5649871826171875,-1.9949798583984375,54.16001892089844,31.735015869140625,-57.069976806640625,2,-0.1419074303539969,1.493471138704364,367.8399963378906,5.792318972692323,362.9100036621094,-2.02281832433374,361.0,-0.1419074303539969 12615,2022-06-09,345.3299865722656,353.67999267578125,345.29998779296875,351.1000061035156,1415500.0,-0.027294244665849177,-1.8747788398119747,0.9730180377222551,43.37886772609811,46.51738832985259,11.484320964488234,11.743419401025676,46.703562563232424,38.89328860436717,26.356304243004065,9.720001220703125,-10.430725048716454,-10.754513549804699,-42.47964986512591,20.97062276551651,-26.61708170746533,5.108054607855934,23.180023193359375,0.12924924988100656,-59.447957026426444,15.862568157660606,6,11.57501220703125,7.6950225830078125,62.420021057128906,41.425018310546875,-33.739990234375,3,-0.13586999315026915,-1.7130230135612183,355.0199890136719,1.493471138704364,367.8399963378906,5.792318972692323,362.9100036621094,-0.13586999315026915 12616,2022-06-10,335.2300109863281,341.0,333.3800048828125,336.8800048828125,1327900.0,-0.0292473169972568,-1.8485930556902384,0.28595984598459845,60.49206166035387,47.83222012844305,21.969522886436778,20.72017389294615,55.38535497903007,48.71337280199509,26.502304851754747,11.949981689453125,-6.310298320648258,-19.46698913574221,-52.32924976402569,13.39527149254127,-35.89811944988395,-3.0358588216004705,32.06259887695313,5.2661709262122764,-58.414948837716906,16.431130314141733,6,15.714996337890625,16.669998168945312,67.46249389648438,51.524993896484375,-19.870025634765625,4,-0.11714350817132413,-1.8747788398119747,345.3299865722656,-1.7130230135612183,355.0199890136719,1.493471138704364,367.8399963378906,-0.11714350817132413 12617,2022-06-13,324.8999938964844,333.67999267578125,322.29998779296875,325.0,1816700.0,-0.030814714528243803,-3.2943266290860307,0.06060998390885383,44.36058382871462,47.47383348802529,29.818270402014548,29.258985755191702,64.15081462766494,58.82848546263392,27.017626831241937,12.930023193359375,-3.9038990507508515,-27.707505798339866,-62.609980629224765,7.194969032545032,-45.158743213782316,-10.256268382897417,41.19956406250003,5.626498306047377,-59.089598993325865,17.451237415442463,6,20.5050048828125,21.925018310546875,72.19251251220703,61.855010986328125,-8.3599853515625,0,-0.08654969419958425,-1.8485930556902384,335.2300109863281,-1.8747788398119747,345.3299865722656,-1.7130230135612183,355.0199890136719,-0.08654969419958425 12618,2022-06-14,326.5799865722656,330.4100036621094,322.5799865722656,326.1700134277344,1630400.0,0.005170799345464161,-1.063238309677938,-4.09948123283491,44.36657023879718,47.29001912933548,25.979113722906504,25.09546759292641,60.850329690949195,57.083602374617726,28.555790307427053,7.83001708984375,-2.3487924232663318,-23.634011840820335,-58.79417823183445,11.52615455019378,-41.21409503632742,-6.053928645313249,38.35038052050783,10.080067273759639,-55.62529981854324,17.58008319550707,6,18.82501220703125,20.245025634765625,70.51251983642578,60.175018310546875,-14.319976806640625,1,-0.09875069301855,-3.2943266290860307,324.8999938964844,-1.8485930556902384,335.2300109863281,-1.8747788398119747,345.3299865722656,-0.09875069301855 12619,2022-06-15,330.5799865722656,335.2699890136719,325.4700012207031,328.3800048828125,1442500.0,0.012248147971293033,-1.4438905779702358,5.366160488313235,43.17805584101958,46.59919057246249,20.783216631131324,17.779247584029577,55.22195130372177,53.084424483426915,30.292476855213827,9.79998779296875,-3.3576770879502646,-16.95001068115232,-49.24605399593611,15.346032633631467,-33.098032338544215,-0.8019890237604272,33.20457347162113,26.386225273763447,-38.84166477846571,16.14802165739189,6,14.82501220703125,16.245025634765625,61.90752410888672,56.175018310546875,-7.6199951171875,2,-0.09946147891819435,-1.063238309677938,326.5799865722656,-3.2943266290860307,324.8999938964844,-1.8485930556902384,335.2300109863281,-0.09946147891819435 12620,2022-06-16,317.57000732421875,323.8900146484375,314.6400146484375,322.5400085449219,1799600.0,-0.039355011726346145,1.4119905622465991,-2.2591102664761613,34.92142827721331,45.12968910056924,30.14200233983695,28.21104964838048,66.53937192808121,66.02357357902781,31.699345346694198,15.939971923828125,-4.421617411817294,-27.404989624023415,-60.72813993640591,5.91816068835908,-44.06656478021466,-10.743414467832167,45.091661811759025,11.115304643397964,-48.07472301471131,16.66157515619124,6,24.0050048828125,29.2550048828125,73.97249603271484,74.80999755859375,1.8800048828125,3,-0.061781637637954745,-1.4438905779702358,330.5799865722656,-1.063238309677938,326.5799865722656,-3.2943266290860307,324.8999938964844,-0.061781637637954745 12621,2022-06-17,322.7200012207031,326.4800109863281,314.7300109863281,314.7300109863281,2329100.0,0.016216877468615998,-1.9411800653894338,-1.6076435154767679,29.16345464084199,43.24863947223386,21.222750858263453,20.828977298985706,59.80107090508892,60.765075019541314,32.53256506903818,11.75,-4.771048691567614,-20.159996032714844,-53.55123993499194,13.231247869562253,-36.85561798385339,-3.4643740815762953,38.84123482552383,39.16624630364066,-14.28836946745087,16.69562195113854,6,18.855010986328125,24.105010986328125,68.82250213623047,73.66000366210938,2.989990234375,4,-0.034488116140036995,1.4119905622465991,317.57000732421875,-1.4438905779702358,330.5799865722656,-1.063238309677938,326.5799865722656,-0.034488116140036995 12622,2022-06-21,329.2699890136719,334.8699951171875,327.8500061035156,330.8999938964844,1425400.0,0.020296194125536404,-2.1409552679010324,-0.20400586671555596,34.96465095798415,42.2168566547066,10.503678878854487,16.375561987026003,51.76384611802479,54.0793810998382,31.404758414292154,12.149993896484375,-6.403701852219797,-14.408007812499989,-45.50799403806195,16.691978413061975,-29.958000925280942,1.1419853002809646,31.212822604599296,70.9161054018991,20.86835524844554,15.549993112780973,6,10.430023193359375,17.555023193359375,59.172508239746094,69.41500854492188,2.360015869140625,1,-0.04224497866865051,-1.9411800653894338,322.7200012207031,1.4119905622465991,317.57000732421875,-1.4438905779702358,330.5799865722656,-0.04224497866865051 12623,2022-06-22,317.92999267578125,323.8599853515625,317.6300048828125,321.0,1636100.0,-0.03443981145035291,-2.3951005338522178,1.8834344342095408,32.97849893604328,40.867130234118456,15.666961155686977,27.76639128967838,61.16918700409008,65.15695425736158,30.373167425848802,11.639984130859375,-8.303545754858476,-24.876504516601585,-57.876739287524344,8.123730254321174,-41.37662190206299,-8.376387131140177,41.495963003093266,15.947562362888924,-31.56863006209261,16.500117385461387,6,16.230010986328125,28.89501953125,70.51250457763672,82.60000610351562,25.25,2,-0.004371981766051358,-2.1409552679010324,329.2699890136719,-1.9411800653894338,322.7200012207031,1.4119905622465991,317.57000732421875,-0.004371981766051358 12624,2022-06-23,297.510009765625,317.1000061035156,295.5899963378906,314.7900085449219,4232900.0,-0.06422792243756681,-1.036930270597534,5.628650668999383,21.62305900187475,38.44981815364919,30.252641573859364,47.50967520036636,79.37057340071453,85.22775705059342,29.61732493662691,22.339996337890625,-10.789186369747483,-43.32048797607422,-82.01806294062294,-4.6229130115254975,-62.66927545834858,-23.971700493799858,60.88022709264078,4.88801804328555,-35.57202655561475,19.348787482274368,6,20.784988403320312,43.28999328613281,90.93248748779297,103.01998901367188,40.67999267578125,3,0.04957816381243729,-2.3951005338522178,317.92999267578125,-2.1409552679010324,329.2699890136719,-1.9411800653894338,322.7200012207031,0.04957816381243729 12625,2022-06-24,310.8699951171875,313.8599853515625,299.3500061035156,300.8699951171875,2297000.0,0.04490600286722235,-1.225460689829485,-0.5787037445848072,29.994397759103634,35.06118883128806,12.840799601000242,33.33040061281679,63.8621627755324,71.55106027538648,29.403568212822528,16.3499755859375,-13.402499809458448,-28.355502319335926,-69.27820142884332,12.567196790171465,-48.81685187408959,-7.894152764582259,45.0082321202633,38.90020176719158,3.6018790910014573,20.461349554753685,6,4.55999755859375,29.470001220703125,77.01000213623047,89.66000366210938,22.339996337890625,4,0.03889084352876537,-1.036930270597534,297.510009765625,-2.3951005338522178,317.92999267578125,-2.1409552679010324,329.2699890136719,0.03889084352876537 12626,2022-06-27,315.3299865722656,320.69000244140625,311.2099914550781,317.6300048828125,1708300.0,0.014346805819573705,1.2517804912524872,-0.2300018310546875,31.390780457086052,33.620099567773764,5.879416118920744,27.75917841723708,57.017557057332795,66.77344515694347,29.215255653654204,9.82000732421875,-15.46860094889513,-22.286509704589832,-64.35225845888147,19.7792390497018,-43.31938408173562,-1.2536353274440444,38.13671142920276,50.254559184913376,21.468975778360996,21.032874377145813,6,0.100006103515625,17.690017700195312,70.01251220703125,85.20001220703125,21.180023193359375,0,0.013065759078454864,-1.225460689829485,310.8699951171875,-1.036930270597534,297.510009765625,-2.3951005338522178,317.92999267578125,0.013065759078454864 12627,2022-06-28,309.1600036621094,320.17999267578125,308.4800109863281,318.3900146484375,1818100.0,-0.019566749668262995,-1.2096290340707696,4.013016306871708,27.269894483992914,31.720468928351067,10.707935182105643,31.48165297020853,60.37709392537192,72.64098988414673,29.888882817573265,11.699981689453125,-16.878239023843093,-25.87799224853518,-68.29898609199671,16.543001594926352,-47.08848917026597,-4.667495326804385,41.99162627281589,48.00145948997734,26.650841879856724,21.21049692173077,6,6.269989013671875,22.889999389648438,76.1824951171875,91.3699951171875,33.220001220703125,1,0.0535321115180758,1.2517804912524872,315.3299865722656,-1.225460689829485,310.8699951171875,-1.036930270597534,297.510009765625,0.0535321115180758 12628,2022-06-29,300.6499938964844,307.739990234375,297.69000244140625,307.2099914550781,1800800.0,-0.02752623128742704,1.637793761914679,0.7107247833519039,28.2118939649648,30.05756205323387,16.933729515474397,37.41021648068329,65.8650204232901,80.8533277684582,30.821753383955773,11.470001220703125,-20.55224264847186,-31.53150177001953,-75.18073165126077,12.117728111221709,-53.35611671064015,-9.706886829398911,48.279170694559525,20.1593479209753,-0.9524510939038322,21.824614940620627,6,14.580001831054688,31.400009155273438,61.362518310546875,76.55001831054688,42.660003662109375,2,0.1030434445875783,-1.2096290340707696,309.1600036621094,1.2517804912524872,315.3299865722656,-1.225460689829485,310.8699951171875,0.1030434445875783 12629,2022-06-30,299.4700012207031,304.5899963378906,294.2900085449219,297.7900085449219,2082100.0,-0.003924805254403307,-1.3732710792965481,-0.25609653978916813,30.2769526701463,29.541509208004204,14.792253613826006,36.302444219720655,63.96721945074955,81.74811933738425,31.58247908535928,10.29998779296875,-21.69237027397338,-30.077494812011707,-74.99262974732295,14.837640123299536,-52.53506227966733,-7.6199273443560855,47.325596640214656,19.62118891425599,-3.973545706466574,22.45756746765563,6,15.110000610351562,31.930007934570312,62.542510986328125,77.73001098632812,44.239990234375,3,0.14595782975559146,1.637793761914679,300.6499938964844,-1.2096290340707696,309.1600036621094,1.2517804912524872,315.3299865722656,0.14595782975559146 12630,2022-07-01,301.6300048828125,304.8699951171875,294.32000732421875,300.5899963378906,1373600.0,0.007212754711005243,1.805851916482357,0.61905540417802,34.49038394084454,30.133390241337825,11.324241948068504,31.052302272445218,58.7049262038488,79.26930814249675,32.375537923692825,10.54998779296875,-23.054134351700327,-24.944992065429688,-68.93273612659675,19.042751995737376,-46.93886409601322,-2.9511200348461557,42.01525761914553,27.803022859289655,1.8117805184883444,21.99387203058353,7,12.949996948242188,29.770004272460938,60.38250732421875,75.57000732421875,42.04998779296875,4,0.12120809258613985,-1.3732710792965481,299.4700012207031,1.637793761914679,300.6499938964844,-1.2096290340707696,309.1600036621094,0.12120809258613985 12631,2022-07-05,292.1300048828125,294.79998779296875,287.7099914550781,293.8699951171875,2147900.0,-0.03149554038462088,2.938913566850904,-1.6730537867895185,34.756712297809145,30.110285945762826,17.912408304550695,37.0265587864526,65.34834435460021,88.10972290366345,33.46205548472584,13.920013427734375,-25.027215833707658,-31.001492309570324,-74.42135330708822,12.418368687947577,-52.7114228083293,-9.291561810811345,48.553942381723346,13.612606287541931,-14.33687849276353,21.70993049875895,7,13.654983520507812,35.97999572753906,69.88250732421875,85.07000732421875,60.22998046875,1,0.14062227736156308,1.805851916482357,301.6300048828125,-1.3732710792965481,299.4700012207031,1.637793761914679,300.6499938964844,0.14062227736156308 12632,2022-07-06,289.1400146484375,291.95001220703125,283.80999755859375,289.8399963378906,2083200.0,-0.010235135673839602,2.3089400132738698,0.40229058509891963,32.79411414089989,30.08979874630245,16.32843551264932,36.055079937554694,66.05833793366298,90.32790652671201,34.66761631203934,8.32000732421875,-25.185805649688916,-30.30298309326173,-71.99380325556797,11.387837069044508,-51.14839317441488,-9.457573012108583,47.30601615134174,22.27337534974711,-7.608623153706862,20.84541008115312,7,13.1099853515625,37.019989013671875,71.44249725341797,88.05999755859375,72.77999877929688,2,0.16383064507617262,2.938913566850904,292.1300048828125,1.805851916482357,301.6300048828125,-1.3732710792965481,299.4700012207031,0.16383064507617262 12633,2022-07-07,303.9700012207031,304.5899963378906,295.5400085449219,297.82000732421875,2051800.0,0.05128998347149305,1.4492577068406598,-8.785935388237347,38.87820303507726,32.00703697221384,-0.7711137189103852,17.06995832322798,49.65588863013704,74.8404395430399,35.91278795613333,15.449981689453125,-24.973663993768696,-12.279496765136741,-47.66985121074629,23.110857680472805,-29.974673987941514,5.4156804576680315,27.212426254957563,95.7265242126435,62.70063095635413,17.69517722280478,7,-1.720001220703125,22.19000244140625,51.55500793457031,73.23001098632812,64.19000244140625,3,0.12636116560140764,2.3089400132738698,289.1400146484375,2.938913566850904,292.1300048828125,1.805851916482357,301.6300048828125,0.12636116560140764 12634,2022-07-08,304.6400146484375,308.0199890136719,301.260009765625,304.70001220703125,1516100.0,0.0022042090503788803,1.017918959297453,-0.009755710266321958,43.97427407986402,33.560356563409435,-0.3613773844539878,13.103926446084358,47.50934780448182,73.51783084783051,36.916376515335365,6.759979248046875,-25.973735721455682,-9.090484619140625,-39.7120754883058,21.53110625002455,-24.401280053723212,6.220310815441962,21.805169835516494,86.03892788848789,48.16606829889669,15.310795434582587,7,-2.3900146484375,21.519989013671875,45.05499267578125,72.55999755859375,61.40997314453131,4,0.1269366499827096,1.4492577068406598,303.9700012207031,2.3089400132738698,289.1400146484375,2.938913566850904,292.1300048828125,0.1269366499827096 12635,2022-07-11,298.4100036621094,303.9800109863281,297.8599853515625,300.55999755859375,993900.0,-0.020450402727027583,-2.7661342573030225,35.83468972533062,38.783790557539625,34.3818021301265,4.375436842457134,16.483706657838127,52.038780426373364,79.13877641373813,37.590986841826386,6.780029296875,-26.079144439311676,-12.97449645996096,-40.428206506689264,14.479213586767344,-26.701351483325084,0.7523585634031633,23.771662129308595,60.305705314295864,21.663014386308376,13.72685502336415,7,3.584991455078125,27.75,47.62500762939453,78.79000854492188,71.57000732421875,0,0.15180452142034118,1.017918959297453,304.6400146484375,1.4492577068406598,303.9700012207031,2.3089400132738698,289.1400146484375,0.15180452142034118 12636,2022-07-12,295.9599914550781,301.2699890136719,293.1400146484375,294.0,1210200.0,-0.008210221430128062,-3.4185097648961316,-0.9116265205603895,34.027039983984636,35.13259607457002,4.234128809225467,16.696921230029375,52.74757131961405,80.86125510667353,37.841465128868634,8.129974365234375,-22.87992586463463,-13.46100769042971,-39.30387206384563,12.38185668298621,-26.382439877137642,-0.5395755037217782,22.38450751305743,50.18586610833303,14.980069911342014,12.92143218670795,7,-0.0449981689453125,30.20001220703125,48.232513427734375,81.24002075195312,68.73001098632818,1,0.16123801391562842,-2.7661342573030225,298.4100036621094,1.017918959297453,304.6400146484375,1.4492577068406598,303.9700012207031,0.16123801391562842 12637,2022-07-13,296.7799987792969,299.1700134277344,291.2900085449219,292.0299987792969,1199900.0,0.0027706695090345956,-1.5297045222979857,2.4234799532892177,38.71999958333319,36.30016336549984,1.6464856412926565,14.400541628260385,50.39434134285773,79.35644315091645,37.695955400047346,7.8800048828125,-21.42497742183258,-11.235000610351562,-36.58710502148335,14.117103800780228,-23.911052815917458,1.4410515952143328,18.111050047884476,32.815281790853106,-4.627171604422067,12.676052205565908,7,-0.8650054931640625,29.3800048828125,49.68750762939453,80.42001342773438,71.20999145507812,2,0.18727672619743552,-3.4185097648961316,295.9599914550781,-2.7661342573030225,298.4100036621094,1.017918959297453,304.6400146484375,0.18727672619743552 12638,2022-07-14,294.3299865722656,294.8599853515625,288.3399963378906,290.04998779296875,1366800.0,-0.008255314431931171,1.4419451254707654,0.9010523745888158,47.901805724079686,38.258480371492446,3.4707087192909967,15.083946055179752,51.13241351437921,81.26060223526895,37.588421035140286,8.44000244140625,-20.568569810147153,-12.072512817382801,-36.5398116921005,12.394786057334898,-24.30616225474165,0.16113661997604822,17.452957128056937,30.43695357542714,-10.663920070101227,12.233649437358846,7,1.5850067138671875,31.83001708984375,54.935020446777344,82.87002563476562,75.33001708984375,3,0.22964030149498083,-1.5297045222979857,296.7799987792969,-3.4185097648961316,295.9599914550781,-2.7661342573030225,298.4100036621094,0.22964030149498083 12639,2022-07-15,297.70001220703125,299.6499938964844,293.19000244140625,298.07000732421875,1184500.0,0.011449820910239383,2.6600847237831764,-0.08644748194257275,39.990899003992936,38.86964871184227,-0.19757013295185288,9.61742528742559,45.78963828465561,77.54128279672602,37.74290563713682,6.459991455078125,-18.519211538426134,-7.0584884643554915,-28.970797687364836,14.853820758653853,-18.014643075860135,3.8976661471491525,11.285636879118442,59.84659272730111,17.704481756400014,10.956154611504664,7,-1.7850189208984375,26.584991455078125,54.9949951171875,79.5,71.94000244140625,4,0.2366811842993064,1.4419451254707654,294.3299865722656,-1.5297045222979857,296.7799987792969,-3.4185097648961316,295.9599914550781,0.2366811842993064 12640,2022-07-18,297.95001220703125,306.4800109863281,296.95001220703125,301.1400146484375,1056200.0,0.0008397715476953227,-2.6724448155422014,8.621741999340152,35.88830713802528,38.995381471866274,-1.144868205093303,8.244899365780157,43.306355735547186,77.18451346644304,37.24628480196848,9.529998779296875,-16.04881983883041,-5.827488708496105,-27.071349768930702,15.416372351938492,-16.449419238713404,4.794441821721193,-14.1400146484375,52.97689144902862,11.370986982546377,10.621930530217307,7,-2.0350189208984375,20.79498291015625,55.78999328613281,79.25,76.92999267578125,0,0.2285617479304487,2.6600847237831764,297.70001220703125,1.4419451254707654,294.3299865722656,-1.5297045222979857,296.7799987792969,0.2285617479304487 12641,2022-07-19,311.5899963378906,312.20001220703125,300.82000732421875,301.55999755859375,1282200.0,0.04577943806688478,1.0231064911390757,-3.144197837941261,51.75958794890199,41.10265633942206,-13.113147247129348,-6.610598824607791,27.97462806574663,63.77561789843344,36.77860332672396,14.25,-13.587862273578878,8.368995666503906,-11.31110741444553,28.049098747453343,-1.4710558739708404,18.209047206978653,-27.3265985107422,97.44335514072482,54.306439145751185,9.840051540474727,7,-11.319992065429688,0.81500244140625,43.37500762939453,65.61001586914062,69.79000854492188,1,0.18739373964085448,-2.6724448155422014,297.95001220703125,2.6600847237831764,297.70001220703125,1.4419451254707654,294.3299865722656,0.18739373964085448 12642,2022-07-20,315.3599853515625,315.989990234375,310.2099914550781,311.4599914550781,1152500.0,0.012099197849675836,1.2403080144071255,0.3888329382985003,61.436778909235514,43.609164769884096,-14.27373486751145,-12.096306182475246,22.701711178527432,60.177317615886864,36.88971180473677,5.779998779296875,-11.853195484413106,12.834484863281261,-3.7015136177350314,29.370483344297554,4.566485622773087,21.102484103789436,-29.979122949218777,97.72150082502331,49.54330894811561,8.267999240508152,7,-13.194992065429688,-5.8199920654296875,36.062522888183594,61.84002685546875,72.79000854492188,2,0.1564244653133493,1.0231064911390757,311.5899963378906,-2.6724448155422014,297.95001220703125,2.6600847237831764,297.70001220703125,0.1564244653133493 12643,2022-07-21,316.5400085449219,316.760009765625,308.6099853515625,314.82000732421875,1223300.0,0.003741829173551814,6.546306107743822,0.44102664423490745,63.271646533593504,45.753317264742925,-15.067722457855893,-14.109188197477977,20.418321050913335,59.11020656176413,36.59165946343141,8.1500244140625,-9.28967512212887,14.084007263183594,-2.188978883385346,30.356993409752533,5.9475141898990955,22.220500336468092,-29.322598472656296,99.0666052085734,45.323215750634695,8.136493073284475,7,-13.990005493164062,-7.0000152587890625,29.574996948242188,60.660003662109375,62.839996337890625,3,0.16253863745679276,1.2403080144071255,315.3599853515625,1.0231064911390757,311.5899963378906,-2.6724448155422014,297.95001220703125,0.16253863745679276 12644,2022-07-22,312.260009765625,320.4700012207031,310.4599914550781,317.8399963378906,1110700.0,-0.013521193731469427,-1.180824504423043,-3.2441759372615815,58.00090041253595,47.888551693075854,-10.720535563928763,-9.135900282148327,23.51537751821195,63.27116453403107,35.35738250136953,10.010009765625,-6.100523806837884,9.066508483886707,-7.59498507635368,25.728002044127095,0.7357617037665136,17.3972552640069,-22.67919171789066,65.0935574404148,7.735568706886667,8.330746780120187,7,-7.855010986328125,-2.7200164794921875,33.85499572753906,64.94000244140625,68.3499755859375,4,0.18382114936705296,6.546306107743822,316.5400085449219,1.2403080144071255,315.3599853515625,1.0231064911390757,311.5899963378906,0.18382114936705296 12645,2022-07-25,322.9599914550781,323.3900146484375,311.9100036621094,314.8900146484375,1433100.0,0.03426625682066775,1.57110440538721,-1.4462358828515955,72.79311728120695,52.195893614989444,-19.636909921515667,-19.904187048483664,11.755609873483763,52.53502829908359,33.96909055768615,11.480010986328125,-4.259283493299677,19.1619903564453,0.5631637269607381,37.760816985929864,9.862577041703048,28.461403671187554,-30.290255090046912,98.0947139839962,33.749019516646825,9.29941331474227,7,-17.094985961914062,-13.6199951171875,23.155014038085938,54.240020751953125,45.779998779296875,0,0.14453809892378655,-1.180824504423043,312.260009765625,6.546306107743822,316.5400085449219,1.2403080144071255,315.3599853515625,0.14453809892378655 12646,2022-07-26,319.45001220703125,325.760009765625,318.25,323.7699890136719,1122600.0,-0.01086815500654692,-1.2351215480401996,-0.5353146496140858,72.23770117413149,55.9200826806337,-13.906922215871418,-16.938147374028404,14.177015833738892,55.71136463521816,32.99865730267844,7.510009765625,-3.3086971206204225,15.446009826660145,-3.7715956114544724,34.66361526477476,5.837207107602808,25.054812545717482,-23.09384244799128,63.2070636971237,-6.1936197521463185,9.608802719057321,7,-12.400009155273438,-10.110015869140625,24.75,57.75,45.79998779296875,1,0.17351695275521806,1.57110440538721,322.9599914550781,-1.180824504423043,312.260009765625,6.546306107743822,316.5400085449219,0.17351695275521806 12647,2022-07-27,325.7099914550781,327.07000732421875,318.6499938964844,321.0,1148200.0,0.019596115225658073,1.2664837534450255,-1.0902816533269284,68.24436387924507,58.180366920096525,-17.468634781263574,-23.077885539560953,6.759158368834051,49.05575249792929,31.831734292879112,8.420013427734375,-0.908059089578046,20.878489685058582,-0.5697256099902575,42.32670498010742,10.154382037534162,31.602597332583002,-25.23728409511625,92.63264219752752,25.464751709441472,10.724107647524418,7,-15.579986572265625,-16.3699951171875,18.490020751953125,51.490020751953125,38.05999755859375,2,0.1709189613098263,-1.2351215480401996,319.45001220703125,1.57110440538721,322.9599914550781,-1.180824504423043,312.260009765625,0.1709189613098263 12648,2022-07-28,331.6300048828125,334.489990234375,323.8699951171875,329.6499938964844,1295600.0,0.018175719453024097,1.7584468497461487,0.4203852608253368,70.81596723703721,61.60537450154588,-19.60264856786165,-27.99317690687161,-0.5239817256081096,42.64054140250664,30.139518254786207,10.6199951171875,2.6076205132765153,25.24950256347654,0.8070463218747932,49.691958805078286,13.028274442675695,37.470730684277385,-26.901729528569547,88.09827092448074,22.354220368542315,12.22122812080086,7,-15.910003662109375,-22.480010986328125,11.63250732421875,45.57000732421875,30.589996337890625,3,0.17043086627111514,1.2664837534450255,325.7099914550781,-1.2351215480401996,319.45001220703125,1.57110440538721,322.9599914550781,0.17043086627111514 12649,2022-07-29,343.17999267578125,344.7099914550781,333.0,336.04998779296875,1880300.0,0.03482793360947589,1.2983294699705905,3.6009925864274597,81.91018739056196,66.71891675182773,-26.84600107180603,-38.051543009547345,-13.64724296426067,30.993919153410275,28.503691260436682,13.079986572265625,5.87545769653957,34.613990783691406,5.418716413946811,63.809265153436,20.01635359881908,49.21162796856373,-33.094608643114555,95.33536783929884,27.70943341423299,14.597637184872303,7,-20.414993286132812,-28.919998168945312,-2.6874847412109375,34.02001953125,17.8800048828125,4,0.1054840403858599,1.7584468497461487,331.6300048828125,1.2664837534450255,325.7099914550781,-1.2351215480401996,319.45001220703125,0.1054840403858599 12650,2022-08-01,338.19000244140625,341.95001220703125,335.989990234375,338.8699951171875,1238900.0,-0.01454044624066786,-1.3464574497482908,-0.09537057645225908,79.04803088284378,69.75096596671015,-17.374841696621786,-31.81321322141025,-9.81835871650344,35.922263742039604,26.80461105605999,7.19000244140625,8.391127507210172,27.796000671386707,-4.030406435063469,59.622407777836884,11.882797118161648,43.70920422461177,-21.179696924257257,75.35906606492657,5.298762303783633,15.913203553225085,8,-11.530014038085938,-23.930007934570312,-8.642501831054688,32.98500061035156,27.750000000000057,0,0.12543239777617554,1.2983294699705905,343.17999267578125,1.7584468497461487,331.6300048828125,1.2664837534450255,325.7099914550781,0.12543239777617554 12651,2022-08-02,333.2099914550781,339.07000732421875,330.8399963378906,335.0,1271500.0,-0.014725482570085546,-1.520677649258091,2.632393860515214,73.70201968056801,71.11377049685821,-10.063840213933645,-24.87304814535446,-5.950697198983335,40.74829394537892,24.616746171002728,8.230010986328125,11.445637850153616,20.761990356445324,-11.402024964292195,52.92600567718284,4.679982696076536,36.84399801681411,-10.659748750343283,55.871062634817214,-18.119726340883282,16.082007660368774,8,-6.5500030517578125,-18.949996948242188,-5.3249969482421875,37.96501159667969,35.27001953125,1,0.10662945196854001,-1.3464574497482908,338.19000244140625,1.2983294699705905,343.17999267578125,1.7584468497461487,331.6300048828125,0.10662945196854001 12652,2022-08-03,336.510009765625,338.6199951171875,333.5299987792969,337.2200012207031,1142800.0,0.009903719561757951,1.9002999608746685,0.3966413775466712,77.14287846420743,72.65501848914865,-11.229081713937148,-25.763155449199758,-8.693525060761203,37.163586105940226,22.175841692771844,5.410003662109375,15.140358123280862,21.693508911132824,-10.219236090240884,53.60625391250653,5.7371364104459985,37.64988141181965,-9.52781731082149,60.65267211902443,-18.068818121416967,15.956372500686845,8,-8.925018310546875,-22.250015258789062,-12.285011291503906,34.66499328613281,35.739990234375,2,0.08540604855823464,-1.520677649258091,333.2099914550781,-1.3464574497482908,338.19000244140625,1.2983294699705905,343.17999267578125,0.08540604855823464 12653,2022-08-04,342.3800048828125,344.760009765625,336.7200012207031,339.1000061035156,1333900.0,0.017443745941690958,1.0,-4.619772189984956,77.85537398896192,74.86107110875153,-14.581620501544819,-30.154040188889326,-14.637477579737606,30.85923690287865,20.910064532569073,8.25,17.002179531038678,25.64300384521482,-8.092326456476826,59.37833414690647,8.775338694368997,42.510668996060645,-11.852252627954044,82.90228026597623,1.7191654362874544,16.86766515084581,8,-14.044998168945312,-28.095001220703125,-18.64000701904297,28.794998168945312,31.649993896484375,3,0.06247439636020968,1.9002999608746685,336.510009765625,-1.520677649258091,333.2099914550781,-1.3464574497482908,338.19000244140625,0.06247439636020968 12654,2022-08-05,343.30999755859375,344.5799865722656,337.32000732421875,337.489990234375,917100.0,0.0027162587257383297,-1.357146395838494,1.7743931372640236,78.04155343938022,75.4442306818819,-11.89485817883235,-29.55366531585196,-15.685983663693264,29.425952652706485,19.863337739959064,7.259979248046875,18.024438151156176,24.639497375488304,-10.576716326581732,59.85571107755834,7.031390524453286,42.24760422652332,-9.935793801582008,89.58325568751081,4.63262831221364,17.608106851035007,8,-11.80499267578125,-29.024993896484375,-19.669998168945312,27.865005493164062,19.989990234375057,4,0.05508142435870056,1.0,342.3800048828125,1.9002999608746685,336.510009765625,-1.520677649258091,333.2099914550781,0.05508142435870056 12655,2022-08-08,343.7099914550781,349.239990234375,342.79998779296875,346.8800048828125,953200.0,0.0011651099569744972,-1.581152568908894,-0.5446751612395784,73.74335980538036,75.611526085354,-10.104527131029897,-27.811815238011945,-16.393779824106446,28.605946289588132,18.734225241554753,6.44000244140625,18.979211434558465,22.77449188232424,-12.780497610902898,58.32948137555138,4.9969971357106715,40.55198662893781,-8.05862649634372,69.94564883875601,-12.87017064142755,17.777494746613574,8,-9.764999389648438,-27.18499755859375,-20.719985961914062,26.815017700195312,17.19000244140625,0,0.05047862015900462,-1.357146395838494,343.30999755859375,1.0,342.3800048828125,1.9002999608746685,336.510009765625,0.05047862015900462 12656,2022-08-09,343.67999267578125,347.44000244140625,343.1000061035156,346.25,1146300.0,-8.727933444663272e-05,-1.3270879696295326,0.8107244283995186,72.15964284383874,76.04655708141995,-7.013613238545702,-25.321706071281028,-16.824638550334384,28.215805066030953,17.33598455414429,4.339996337890625,20.84959079016255,20.358493041992176,-14.538115464020052,55.255101548004404,2.9101887889860336,37.80679729499832,-6.3599853515625,64.608525889449,-15.647587386760136,17.448304253006118,8,-7.125,-27.154998779296875,-20.689987182617188,26.845016479492188,15.089996337890625,1,0.06476958286781787,-1.581152568908894,343.7099914550781,-1.357146395838494,343.30999755859375,1.0,342.3800048828125,0.06476958286781787 12657,2022-08-10,352.3599853515625,357.25,348.5899963378906,348.8900146484375,1136200.0,0.025256031368604326,-3.255522397012732,-1.3501793051036646,75.08404095856059,76.52078749492257,-12.869076010329138,-31.225222111950814,-26.300313698088814,18.875270749870367,16.031361432462866,13.57000732421875,21.06057514107971,26.259486389160145,-8.589809441851855,61.108782220172145,8.834838473654145,43.684134304666145,-12.655981445312477,76.18112547883466,-1.6255441229377112,17.424647915506004,8,-8.314987182617188,-31.829986572265625,-35.41249084472656,14.875015258789062,2.1400146484375,2,0.04574874079042224,-1.3270879696295326,343.67999267578125,-1.581152568908894,343.7099914550781,-1.357146395838494,343.30999755859375,0.04574874079042224 12658,2022-08-11,361.9200134277344,363.5,357.2099914550781,360.5,1718800.0,0.0271314237529936,1.746736675173411,0.4092292267642299,82.38134335516023,76.57313815765569,-19.7584273820396,-37.37835201845115,-36.46623887287467,8.591816139953096,14.66583711031822,11.1400146484375,21.97033505122147,32.44001312255858,-2.545699200562069,67.42572544567923,14.947156960998257,49.93286928411891,-18.82000732421875,93.96490827238753,13.949065221122723,17.49285616156033,8,-14.750015258789062,-36.00001525878906,-47.71501159667969,0.5049896240234375,0.7699890136719318,3,0.028542181114635357,-3.255522397012732,352.3599853515625,-1.3270879696295326,343.67999267578125,-1.581152568908894,343.7099914550781,0.028542181114635357 12659,2022-08-12,368.1600036621094,368.5799865722656,361.7099914550781,362.45001220703125,1256500.0,0.017241351687839135,1.0977221158370956,4.0210827190475165,81.2932917079371,76.82261158266607,-24.67746485985481,-40.12629788556376,-43.07060960659493,1.5114002683645253,13.793383375562193,6.8699951171875,23.31097445244069,35.157003784179665,-0.5374445928687805,70.85145216122811,17.30977959565547,53.00422797270386,-20.979998779296864,98.37089631480694,19.789212886916857,17.84722418852422,8,-18.45001220703125,-39.70001220703125,-53.95500183105469,-15.850006103515625,-12.57000732421875,4,0.015944141293998015,1.746736675173411,361.9200134277344,-3.255522397012732,352.3599853515625,-1.3270879696295326,343.67999267578125,0.015944141293998015 12660,2022-08-15,366.0499877929688,366.2900085449219,359.1000061035156,362.4599914550781,1196100.0,-0.005731246871338858,2.5331378826846223,0.6287218406777043,82.90029000745494,77.84464161898683,-20.338747620349693,-34.417411989625464,-41.644889941396116,2.6762018229588875,13.391650574560845,9.05999755859375,24.025323572107084,29.64198913574222,-4.948718303147928,64.23269657463237,12.346635416297147,46.937342855187296,-14.589986572265673,90.07064082172377,9.149911522910742,17.295353719445085,8,-14.994995117187557,-37.58999633789068,-51.84498596191412,-24.939987182617244,-16.239990234375057,0,-0.00751263513647582,1.0977221158370956,368.1600036621094,1.746736675173411,361.9200134277344,-3.255522397012732,352.3599853515625,-0.00751263513647582 12661,2022-08-16,369.9800109863281,373.3699951171875,363.010009765625,364.30999755859375,1431500.0,0.010736301938034876,-1.5054411401116643,1.5793925380619793,82.31857672075084,78.41971920304721,-20.679053154375538,-35.572533160147145,-46.22507223037678,-2.2491683941264,13.611308488594393,10.3599853515625,22.966919615804386,30.652511596679688,-4.959825199803674,66.26484839316305,12.846343198438035,48.45867999492134,-15.096012695312481,86.31967595699952,6.59620161839409,17.80616839824168,8,-14.935012817382812,-39.12501525878906,-55.90251159667969,-28.870010375976562,-23.850006103515625,1,-0.02454191259045957,2.5331378826846223,366.0499877929688,1.0977221158370956,368.1600036621094,1.746736675173411,361.9200134277344,-0.02454191259045957 12662,2022-08-17,364.6900024414063,367.45001220703125,362.2799987792969,364.4700012207031,1722500.0,-0.014298092837013554,-1.247828942567321,0.03880082887053937,74.35895590919036,78.03122830529483,-12.260681572794795,-27.823900191580435,-41.72167256204136,1.9934498268597167,14.12971457294029,7.70001220703125,22.368303870679483,22.89600219726566,-12.559753270743897,58.351757665275215,5.168124463260881,40.62387993127044,-6.108804785156281,46.28718620817324,-31.03947499440983,17.72787773400479,8,-9.345001220703182,-33.835006713867244,-53.65250396728521,-23.580001831054744,-30.470001220703182,2,-0.01623300169487263,-1.5054411401116643,369.9800109863281,2.5331378826846223,366.0499877929688,1.0977221158370956,368.1600036621094,-0.01623300169487263 12663,2022-08-18,367.989990234375,369.9400024414063,362.75,364.45001220703125,1983500.0,0.009048747623672249,-1.0720460841651807,16.090719933412405,70.81024849204073,77.22774997781266,-12.902716581338382,-28.53474309407511,-45.94507397105366,-2.4129135499667314,14.6281310189111,7.190002441406307,22.707646159163346,23.62349090576174,-11.582328272671703,58.829310084195185,6.0205813165450195,41.22640049497846,-6.451033085937468,62.29846513786386,-12.22351752872818,17.60290958921672,8,-9.904998779296875,-37.13499450683594,-56.952491760253906,-26.879989624023438,-35.75,3,-0.03665857928848326,-1.247828942567321,364.6900024414063,-1.5054411401116643,369.9800109863281,2.5331378826846223,366.0499877929688,-0.03665857928848326 12664,2022-08-19,369.6600036621094,369.9200134277344,353.04998779296875,358.6300048828125,4242200.0,0.004538203407844721,1.9212119290513672,3.1158382041069674,77.95342185173008,77.69553464962928,-11.66903084760304,-27.072000564981806,-48.1248437166858,-5.129509378491264,15.076157407387864,16.870025634765625,22.64618335149254,22.423504638671886,-11.07930849870695,55.92631777605072,5.6720980699824395,39.17491120736133,3.709991455078125,81.74217461695346,7.023444671359158,16.751406568689433,8,-11.425003051757812,-36.3800048828125,-58.62250518798828,-28.550003051757812,-33.980010986328125,4,-0.018855167320384614,-1.0720460841651807,367.989990234375,-1.247828942567321,364.6900024414063,-1.5054411401116643,369.9800109863281,-0.018855167320384614 12665,2022-08-22,369.6400146484375,373.1199951171875,361.2200012207031,363.3500061035156,2353600.0,-5.407405040802615e-05,-1.2559190981854367,0.5702637571209996,85.48606020393801,79.1762476896403,-8.475330609951698,-24.63879534022476,-48.31296783184666,-5.852451401940925,15.875424516422576,11.899993896484375,22.11779841215707,20.06951446533202,-12.810491562767936,52.949520493431976,3.629511451282042,36.509517479382,-16.59002685546875,81.64380352213576,4.353387615895542,16.44000301404997,8,-8.660018920898438,-34.480010986328125,-59.540016174316406,-28.530014038085938,-23.740020751953125,0,-0.03801000366237339,1.9212119290513672,369.6600036621094,-1.0720460841651807,367.989990234375,-1.247828942567321,364.6900024414063,-0.03801000366237339 12666,2022-08-23,374.8800048828125,385.989990234375,368.489990234375,368.5,2389800.0,0.014175928002163829,-4.468729138453909,1.0143078244247032,86.01462460012665,80.39075698314767,-9.861184379734198,-26.891953326740293,-53.378870676563054,-11.854437960301425,17.195968313303634,17.5,21.720180458015307,22.538005065917957,-8.967728115815476,54.04373824765139,6.7851384750512125,38.2908716567847,-21.83001708984375,66.27205668449793,-12.580827547594765,15.752866590866729,8,-5.360015869140625,-31.475006103515625,-67.55001068115234,-33.77000427246094,-33.8800048828125,1,-0.06687475191443093,-1.2559190981854367,369.6400146484375,1.9212119290513672,369.6600036621094,-1.0720460841651807,367.989990234375,-0.06687475191443093 12667,2022-08-24,381.3800048828125,382.3500061035156,374.1199951171875,378.760009765625,1566300.0,0.017338881549662455,2.609655873967689,0.4106572275901655,86.17809121977417,80.81261785699365,-13.199901512532335,-30.575051715120253,-59.29264513825632,-19.084936053652484,18.701998634622914,8.230010986328125,22.43162245216132,26.25450439453124,-5.180935410803613,57.68994419986609,10.536784491863784,41.97222429719869,-27.012416992187525,86.00490282366326,7.347638109291935,15.717719902667438,8,-11.860015869140625,-34.08001708984375,-75.0425033569336,-40.27000427246094,-47.489990234375,2,-0.09242749894775248,-4.468729138453909,374.8800048828125,-1.2559190981854367,369.6400146484375,1.9212119290513672,369.6600036621094,-0.09242749894775248 12668,2022-08-25,388.1499938964844,388.42999267578125,381.6000061035156,382.0,1325400.0,0.0177512951046086,1.0357661013403192,2.347330289335135,87.52927750399618,81.50550516766687,-17.72148800298595,-34.67120817823752,-65.43981352044625,-26.574868086565516,20.605760691659405,7.04998779296875,23.771499514239053,30.19849395751953,-2.48094124036993,62.87792915540899,13.8587763585748,46.53821155646426,-32.517509912109404,99.20859598458422,21.02734969725914,16.339717598944716,8,-17.410003662109375,-39.6300048828125,-82.29750061035156,-48.16499328613281,-44.100006103515625,3,-0.13894111432129463,2.609655873967689,381.3800048828125,-4.468729138453909,374.8800048828125,-1.2559190981854367,369.6400146484375,-0.13894111432129463 12669,2022-08-26,379.3800048828125,392.92999267578125,378.67999267578125,391.17999267578125,1452800.0,-0.022594329902297372,-1.1590889124192556,-1.9186991063054837,76.18558590286273,80.7594269338233,-8.037832306175687,-24.295810456770596,-56.26502238603052,-18.59350719063025,21.93422689259415,14.25,23.987688041959757,19.618504333496105,-13.621301879647149,52.85831054663936,2.9986012269244497,36.23840744006776,-21.779670376953163,57.26902729644596,-21.04707096285386,16.619903106571634,8,-6.3900146484375,-27.685012817382812,-73.33500671386719,-44.470001220703125,-19.089996337890625,4,-0.1242554010272594,1.0357661013403192,388.1499938964844,2.609655873967689,381.3800048828125,-4.468729138453909,374.8800048828125,-0.1242554010272594 12670,2022-08-29,380.6099853515625,385.42999267578125,374.55999755859375,376.1600036621094,1323400.0,0.0032420803756643135,-1.8418310561483993,-0.3771174824523744,76.64117297404408,80.12860429530033,-7.806183101613783,-23.383742953855176,-56.648147426209675,-20.55325234153372,23.161345731830064,10.8699951171875,22.751991585154315,18.72748565673828,-14.128049634625597,51.58302094810216,2.2997180110563704,35.15525330242019,-20.183278192109412,49.590809764625085,-29.200965903936854,16.427767645681936,8,-7.6199951171875,-28.189987182617188,-73.63748931884766,-45.699981689453125,-24.839996337890625,0,-0.11804733035125248,-1.1590889124192556,379.3800048828125,1.0357661013403192,388.1499938964844,2.609655873967689,381.3800048828125,-0.11804733035125248 12671,2022-08-30,368.739990234375,379.7699890136719,365.5199890136719,379.239990234375,1622700.0,-0.031186767489096212,1.4653984445535615,-2.359560270750324,61.29655509159486,78.6772264266786,4.324147465903536,-9.18644344236219,-44.21779203326014,-9.450175014806177,24.56853481871311,15.089996337890625,21.030955348105635,5.080990600585949,-24.969328089969167,35.131309291141065,-9.94416874469158,20.10614994586348,-5.71302023361568,11.74754027907826,-64.59129542653265,15.025159345277547,8,4.25,-13.149993896484375,-61.137489318847656,-33.829986572265625,-13.269989013671875,1,-0.061940654506643766,-1.8418310561483993,380.6099853515625,-1.1590889124192556,379.3800048828125,1.0357661013403192,388.1499938964844,-0.061940654506643766 12672,2022-08-31,365.25,370.0299987792969,364.5299987792969,370.0299987792969,1500200.0,-0.009464637215390481,1.3012558178138427,0.45523797898065477,52.50638903296021,76.64346426455853,8.830554182263313,-3.6184473107069834,-40.407600089239054,-6.72660126207677,26.015519076537817,5.5,19.24983101581904,0.15400085449221024,-27.04320152887476,27.35120323785918,-13.444600337191275,13.752602046175696,27.67999267578125,2.535216110705762,-68.6173901971039,13.598601191683471,8,7.739990234375,-9.460006713867188,-57.05500030517578,-30.339996337890625,-9.100006103515625,2,-0.06639288158795342,1.4653984445535615,368.739990234375,-1.8418310561483993,380.6099853515625,-1.1590889124192556,379.3800048828125,-0.06639288158795342 12673,2022-09-01,363.7699890136719,364.760009765625,357.25,358.9800109863281,1349900.0,-0.004052049243882583,1.2186080057699242,-1.0020877093295708,46.440720070546234,73.14205295553812,10.782948728934173,-0.47831127901412174,-38.252405477419245,-6.1705432968051355,26.80163995055852,8.0,17.218342340868503,-2.395509338378929,-27.427625423245615,22.636606746487757,-14.9115673808123,10.120548704054443,28.592003784179667,18.273515560717847,-47.394003335198626,12.516058042433347,9,11.32000732421875,-5.3699951171875,-54.03498840332031,-28.8599853515625,-4.089996337890625,3,-0.08213974562951476,1.3012558178138427,365.25,1.4653984445535615,368.739990234375,-1.8418310561483993,380.6099853515625,-0.08213974562951476 12674,2022-09-02,362.2200012207031,370.3800048828125,360.8200073242188,369.95001220703125,1141700.0,-0.004260900678396795,1.2258443851540135,-1.6137884019928899,46.86631533056234,68.85097019182972,12.478873402683746,2.699404552112412,-35.37302643090527,-5.566255233923016,27.771642413665987,9.559997558593693,16.19254761127462,-4.890997314453102,-27.609856110284284,17.82786148137808,-16.25042671236872,6.468432083462517,28.737511865234353,17.636630633245325,-43.08746480690657,11.359429397915596,9,12.8699951171875,-0.3350067138671875,-49.785003662109375,-27.30999755859375,1.1099853515625,4,-0.05016292133648148,1.2186080057699242,363.7699890136719,1.3012558178138427,365.25,1.4653984445535615,368.739990234375,-0.05016292133648148 12675,2022-09-06,361.05999755859375,364.9599914550781,355.4800109863281,363.1900024414063,1092600.0,-0.003202483734194961,2.343918533429497,0.2755500459934459,42.355139424266454,63.99991628340079,13.738567035884671,5.508285593466894,-33.300399844973356,-5.387777537980014,28.251971426848854,9.47998046875,15.384770433978304,-6.9185012817382585,-27.053061429040042,13.216058865563525,-16.98578135538918,3.1487787919126617,28.549215003906227,22.972382132186837,-33.0883049362418,10.067280073650902,9,13.145004272460938,0.8249969482421875,-42.54750061035156,-26.149993896484375,0.149993896484375,1,-0.0021325791250162984,1.2258443851540135,362.2200012207031,1.2186080057699242,363.7699890136719,1.3012558178138427,365.25,-0.0021325791250162984 12676,2022-09-07,365.9400024414063,366.9700012207031,357.2200012207031,357.8800048828125,913100.0,0.013515772768542655,-1.0788901758175973,-3.7840277379791796,51.078889586608284,60.10000499082681,8.333407925338634,2.510147730825736,-37.33604026579303,-11.351607647457456,28.811042328881097,9.75,14.123940881758017,-3.1514968872069744,-19.78763445479518,13.484640680381233,-11.469565671001078,5.166571896587129,21.621458026523385,70.20131369010961,12.371279333640388,8.318068783794113,9,8.26499938964838,-4.055007934570369,-45.48001098632818,-31.029998779296932,1.2300109863280682,2,-0.02779147772827284,2.343918533429497,361.05999755859375,1.2258443851540135,362.2200012207031,1.2186080057699242,363.7699890136719,-0.02779147772827284 12677,2022-09-08,368.4800109863281,370.4400024414063,362.8999938964844,363.760009765625,1227200.0,0.006941051888221805,-1.3416055765376171,0.5856082692817346,50.42856494665959,55.97770359556719,4.214276882964839,1.3067288475110104,-38.78585283918676,-15.122723691507076,28.77280268981646,7.540008544921932,12.574490735840584,-1.4174896240234602,-16.086129242732397,13.251149994685477,-8.751809433377957,5.916830185331037,17.156562512705477,86.89844535698006,28.409502447360097,7.3343198093544695,9,5.7249908447265625,-5.2500152587890625,-48.02001953125,-34.03001403808594,-11.339996337890625,3,-0.03530723343934039,-1.0788901758175973,365.9400024414063,2.343918533429497,361.05999755859375,1.2258443851540135,362.2200012207031,-0.03530723343934039 12678,2022-09-09,372.25,375.260009765625,372.1000061035156,373.0199890136719,1240300.0,0.010231190027324866,-4.906676934485611,-0.1631332234183558,52.18491604952637,53.31096250075204,-2.289028968000082,-1.7388343241378834,-41.125015776960595,-20.141540696330424,28.449927592873493,6.779998779296875,10.532888460763786,1.836000061035179,-12.370086216200207,16.042086338270565,-5.267043077582514,8.939043199652872,11.577179748271249,84.78255838531453,28.02732549923472,7.103043138617682,9,-1.7949981689453125,-7.4250030517578125,-51.32750701904297,-45.1199951171875,-9.660003662109375,4,-0.04325052009003527,-1.3416055765376171,368.4800109863281,-1.0788901758175973,365.9400024414063,2.343918533429497,361.05999755859375,-0.04325052009003527 12679,2022-09-12,374.0299987792969,376.0,369.8299865722656,375.2900085449219,1129200.0,0.004781729427258297,3.6045002163565556,1.6363996670762158,53.59658250780441,50.750452448947634,-5.484486764805013,-3.221697772794073,-41.385963694118516,-23.16263582747098,27.718823718458406,6.170013427734375,7.879902000806169,3.3224990844726676,-10.929985987967541,17.574984156912876,-3.8037434517474367,10.448741620692772,8.096350843257767,90.3995990475893,35.272738485400424,7.126242536220109,9,-6.404998779296875,-8.904998779296875,-52.719993591308594,-47.8699951171875,-2.720001220703125,0,-0.038365922921554496,-4.906676934485611,372.25,-1.3416055765376171,368.4800109863281,-1.0788901758175973,365.9400024414063,-0.038365922921554496 12680,2022-09-13,363.2999877929688,371.42999267578125,361.95001220703125,365.5499877929688,1085700.0,-0.028687567899224886,-2.830332922318038,1.7857004456500678,41.295832595473044,48.528149949378545,2.82942485145162,7.685780633353772,-29.299900000314324,-13.74184978170257,26.97713740326374,12.079986572265625,3.8697368994044155,-7.270011901855412,-21.76272521779697,7.222701414086146,-14.516368559826162,-0.02365524388466156,17.227581511412268,32.3747974838437,-20.460643536144367,7.246356657970771,9,2.4400177001952557,4.565002441406193,-40.40498352050787,-37.13998413085943,8.02001953125,1,8.257302588710047e-05,3.6045002163565556,374.0299987792969,-4.906676934485611,372.25,-1.3416055765376171,368.4800109863281,8.257302588710047e-05 12681,2022-09-14,360.8999938964844,365.25,357.5799865722656,364.3500061035156,1121700.0,-0.006606094074112945,1.9219098772321428,1.5333387586805556,33.594980289697205,46.42688231123822,4.470481672879828,9.877045009562835,-25.237522415423655,-12.47027576774093,25.62732836116834,7.670013427734375,0.7691558434988224,-9.216004943847679,-24.34160263658464,5.909592748889281,-16.77880379021616,-1.6532060974791989,18.124721908813513,18.0239137025814,-29.351105803267888,7.56279884636847,9,4.8400115966796875,7.1150054931640625,-35.665000915527344,-34.739990234375,4.6199951171875,2,0.0008589569516110895,-2.830332922318038,363.2999877929688,3.6045002163565556,374.0299987792969,-4.906676934485611,372.25,0.0008589569516110895 12682,2022-09-15,358.7699890136719,364.6000061035156,358.30999755859375,360.8999938964844,970000.0,-0.005901925516306417,-3.1246122751195693,0.6173905351614329,24.575959656352225,43.99746448743888,6.240932713511427,12.164476076057099,-21.33921886729445,-11.160575912353977,24.29278794614774,6.290008544921875,-2.7899022176400763,-11.050009155273415,-26.83981783074711,4.739799520200279,-18.944913493010233,-3.1551048175365963,18.842044502487852,6.46037770859876,-32.93874766001935,7.8949043377368335,9,6.9700164794921875,11.990005493164062,-32.22999572753906,-32.6099853515625,24.290008544921875,3,0.02341339763996375,1.9219098772321428,360.8999938964844,-2.830332922318038,363.2999877929688,3.6045002163565556,374.0299987792969,0.02341339763996375 12683,2022-09-16,354.5,356.0899963378906,349.1300048828125,355.29998779296875,2422600.0,-0.011901745253026563,4.848720315946043,0.37558026247922516,26.65163316107997,41.75138869082972,10.122140719228241,16.202732926275644,-15.792178282860164,-7.455682935624168,22.833711259364375,9.639984130859375,-4.478854462688332,-14.64549865722654,-31.853301040344093,2.562303725891013,-23.249399848785345,-6.041597465667735,21.784112164369844,19.98509896919394,-16.445006301367155,8.603901191558787,9,8.06500244140625,16.529998779296875,-22.212501525878906,-28.339996337890625,31.3900146484375,4,0.007447149925070562,-3.1246122751195693,358.7699890136719,1.9219098772321428,360.8999938964844,-2.830332922318038,363.2999877929688,0.007447149925070562 12684,2022-09-19,362.6900024414063,363.20001220703125,349.5400085449219,350.2799987792969,1008700.0,0.023102968805095436,1.034248707606658,-15.512741283283813,35.12617379216438,40.948170287262826,2.2415411548128645,7.867133983715121,-22.605230412649632,-16.109176448324035,22.276329536826477,13.660003662109375,-4.975376998022057,-6.106996154785122,-23.551614499765492,11.337622190195248,-14.829305327275279,2.6153130177050343,11.421781140438952,60.80719722577298,24.966071322251196,8.722309172490181,9,-0.12500000000005684,8.339996337890568,-26.145004272460994,-36.52999877929693,28.940002441406193,0,-0.0002757343815448232,4.848720315946043,354.5,-3.1246122751195693,358.7699890136719,1.9219098772321428,360.8999938964844,-0.0002757343815448232 12685,2022-09-20,355.5899963378906,360.45001220703125,352.5400085449219,359.8800048828125,1434000.0,-0.019575963097198112,1.9134327351613827,-0.34568954705631944,38.14675175130846,39.51126608334062,9.48106451273901,14.609621145754204,-13.981544353558661,-9.578689693249714,21.46860578485722,10.149993896484432,-5.079830564280542,-12.504501342773438,-30.911244675583248,5.902241990036373,-21.707873009178343,-3.3011296763685323,16.523244948032016,40.07440081784105,1.136622526058531,9.203371666404907,9,6.975006103515625,15.44000244140625,-16.5050048828125,-29.395004272460938,35.589996337890625,1,0.04420822121712775,1.034248707606658,362.6900024414063,4.848720315946043,354.5,-3.1246122751195693,358.7699890136719,0.04420822121712775 12686,2022-09-21,349.80999755859375,361.0899963378906,349.80999755859375,360.2999877929688,1007100.0,-0.016254672062834374,-1.1506214071263994,2.4452142984172283,36.63434917682866,37.9785754422483,14.228704346351265,19.410314520620204,-6.6346314292919715,-4.396266007077884,19.855056386379964,11.279998779296875,-5.267182030653771,-17.030999755859398,-36.85227234728171,2.7902728355629165,-26.941636051570526,-7.120363460148269,20.46458481508006,4.395556704101822,-37.52978278723396,9.910636295711154,9,12.7550048828125,21.220001220703125,-10.052505493164062,-23.615005493164062,44.779998779296875,2,0.06149055177310103,1.9134327351613827,355.5899963378906,1.034248707606658,362.6900024414063,4.848720315946043,354.5,0.06149055177310103 12687,2022-09-22,346.1300048828125,354.04998779296875,345.92999267578125,352.510009765625,1006400.0,-0.010519975705282292,-1.3952684455007023,0.6081993157539474,35.290204599115754,36.10138528109157,16.097799912667654,21.411858543926996,-1.4246154010598957,-1.225232619606345,18.27553970694865,8.1199951171875,-5.1659985589805615,-18.948492431640602,-39.57870974489333,1.6817248816121264,-29.263601088266967,-8.633383775014238,22.453011291592418,1.15814696485623,-41.951350480797686,10.315108656626366,9,14.834991455078125,23.29998779296875,-3.1800079345703125,-17.540008544921875,50.720001220703125,3,0.056019368033187744,-1.1506214071263994,349.80999755859375,1.9134327351613827,355.5899963378906,1.034248707606658,362.6900024414063,0.056019368033187744 12688,2022-09-23,334.2200012207031,343.1000061035156,328.6199951171875,341.489990234375,1717600.0,-0.03440904716174975,1.760721132726474,1.1394958385152587,30.0910145878522,33.48965551220799,24.63675706975414,30.645620546410214,11.987545397685324,10.042629131069532,16.726677097911995,17.510009765625,-6.427424858416998,-28.16199645996096,-50.1483964979509,-6.175596421971022,-39.15519647895593,-17.16879644096599,32.097712603839454,16.194341630792202,-28.892361286810022,10.993200018994969,9,15.80499267578125,26.55499267578125,8.879997253417969,-5.6300048828125,61.60000610351568,4,0.14613127927564995,-1.3952684455007023,346.1300048828125,-1.1506214071263994,349.80999755859375,1.9134327351613827,355.5899963378906,0.14613127927564995 12689,2022-09-26,332.239990234375,338.8299865722656,330.760009765625,331.04998779296875,1331600.0,-0.00592427436747156,-8.118831683851168,-0.16368696557427284,29.74416545551577,32.206136941101626,22.423530065109958,30.47543449626278,15.369034225560313,11.2313752325868,14.858373377656292,8.069976806640625,-8.044685631712696,-27.785006713867176,-52.08427159982449,-3.4857418279098624,-39.93463915684583,-15.63537427088852,29.553997345284984,11.148737237741042,-35.217782068650365,12.149632442978668,9,14.69500732421875,28.535003662109375,12.230003356933594,-3.649993896484375,56.470001220703125,0,0.16147973149233397,1.760721132726474,334.2200012207031,-1.3952684455007023,346.1300048828125,-1.1506214071263994,349.80999755859375,0.16147973149233397 12690,2022-09-27,335.67999267578125,341.69000244140625,332.3399963378906,335.8999938964844,1180100.0,0.010353968644712275,-1.7101490939809552,-0.18487459609170642,28.292679723108833,31.616992433702915,16.375691179915293,24.7665985907841,13.39131871145861,6.901745219213126,13.280533877017175,9.45001220703125,-10.20571339582898,-22.098504638671898,-46.69058755321191,2.493578275868117,-34.394546095941905,-9.80246318140189,22.13311580838206,21.743139184399663,-20.715816608307183,12.296041457270022,9,10.930007934570312,25.095001220703125,10.077507019042969,-7.089996337890625,50.27001953125,1,0.16667663676062738,-8.118831683851168,332.239990234375,1.760721132726474,334.2200012207031,-1.3952684455007023,346.1300048828125,0.16667663676062738 12691,2022-09-28,345.8999938964844,348.07000732421875,337.07000732421875,338.20001220703125,1292600.0,0.030445666836552254,-1.2088372363796807,-34.999722569010956,35.40965645838364,32.82073652281751,4.251242228395483,13.436652052098339,4.342786181687018,-3.9449637292380544,12.393893031508824,12.3900146484375,-12.611982963577304,-10.736503601074219,-35.30658090806918,13.833573705920742,-23.021542254571727,1.54853505242329,8.409940983641832,67.9512534651802,29.82832374574795,12.285038653497491,9,0.010009765625,14.875,2.1700057983398438,-17.30999755859375,47.730010986328125,2,0.13090488458594063,-1.7101490939809552,335.67999267578125,-8.118831683851168,332.239990234375,1.760721132726474,334.2200012207031,0.13090488458594063 12692,2022-09-29,341.0,344.6000061035156,338.44000244140625,341.0,1589500.0,-0.014165926519070005,-1.4062537252938512,0.0,30.098079153670852,33.203674966438726,7.113546211197843,17.314468159447927,10.259926950239901,0.38256371614835416,11.563202912465332,7.459991455078125,-13.542016178958818,-14.423997497558616,-39.59049913961081,10.74250414449358,-27.007248318584686,-1.8407466765325466,10.22714210857356,63.65037076088355,30.131247135727044,12.583250821026091,9,4.910003662109375,19.774993896484375,15.462493896484375,-6.100006103515625,54.089996337890625,3,0.15715541448061776,-1.2088372363796807,345.8999938964844,-1.7101490939809552,335.67999267578125,-8.118831683851168,332.239990234375,0.15715541448061776 12693,2022-09-30,333.8900146484375,341.05999755859375,333.6600036621094,338.760009765625,1697200.0,-0.020850396925403247,-1.776724266263584,-100.0,26.061554219845263,32.196495013958824,12.284392483042552,23.263896277705328,18.287370393377046,7.079381722204289,11.558310367381495,7.399993896484375,-14.052045490146782,-20.039984130859352,-46.62784057076573,6.5478723090470226,-33.33391235081251,-6.746055910906193,14.624269821169719,18.082064264986407,-7.901590693609659,13.293928219953187,9,10.964981079101562,26.884979248046875,24.519973754882812,1.009979248046875,64.87997436523438,4,0.18856506242443505,-1.4062537252938512,341.0,-1.2088372363796807,345.8999938964844,-1.7101490939809552,335.67999267578125,0.18856506242443505 12694,2022-10-03,344.04998779296875,347.7799987792969,339.17999267578125,339.6099853515625,1536900.0,0.03042910149687761,-2.245292796683365,-0.9117057275347787,38.441209562448,32.22921254852988,-0.8914758346664939,12.30369237844559,9.319809377365232,-3.4423863683484797,10.91287375160875,13.889984130859375,-13.711154043869556,-8.971510314941384,-35.608346819227506,17.66532618934474,-22.289928567084473,4.346907937201706,-15.42999267578125,74.44363176386823,47.23318601758976,13.318418252143067,10,0.8050079345703125,16.725006103515625,15.580001831054688,-7.92999267578125,60.52001953125006,0,0.15047237717794237,-1.776724266263584,333.8900146484375,-1.4062537252938512,341.0,-1.2088372363796807,345.8999938964844,0.15047237717794237 12695,2022-10-04,360.2900085449219,360.70001220703125,350.0,350.07000732421875,1639000.0,0.04720250349703692,-1.0656362581264711,2.301800811052306,49.68593067471168,33.67938827051688,-18.321376252626806,-4.212973061713797,-5.8594489965164485,-19.941943785083538,10.734510329179562,16.6500244140625,-12.970355101673533,7.307009887695301,-19.283091778512755,33.89711155390336,-5.988040945408727,20.60206072079933,-31.28681335449221,98.48371474650894,67.21501170468505,13.29505083310403,10,-15.6300048828125,-3.2650146484375,2.0524826049804688,-21.920013427734375,36.79998779296875,1,0.07888085219163887,-2.245292796683365,344.04998779296875,-1.776724266263584,333.8900146484375,-1.4062537252938512,341.0,0.07888085219163887 12696,2022-10-05,355.7699890136719,359.6600036621094,355.2900085449219,355.2900085449219,1073700.0,-0.012545503411278802,-17.209053916581894,0.04696481520742694,48.492462311557794,35.14630579412155,-14.379144957875042,-0.5206236748202855,-0.19616505266264994,-15.69361416791844,10.39527130932933,5.0,-13.436911084773556,3.2954910278320426,-22.632023582871795,29.22300563853588,-9.668266277519876,16.25924833318396,-25.498921142578126,81.76767146663776,45.40445292962228,12.963757305351926,10,-11.1099853515625,-1.5749969482421875,6.935005187988281,-17.399993896484375,51.839996337890625,2,0.08483015466546173,-1.0656362581264711,360.2900085449219,-2.245292796683365,344.04998779296875,-1.776724266263584,333.8900146484375,0.08483015466546173 12697,2022-10-06,355.4700012207031,359.3399963378906,353.0400085449219,354.239990234375,915100.0,-0.0008432071344759429,-2.4710921670996324,2.5626271617497456,50.50769456353921,37.41482579142011,-14.0974472389928,-1.3125848350929914,1.0653641870342199,-15.729056938406416,9.705681408566832,6.29998779296875,-13.7647888854288,3.6460037231445312,-21.221877237456397,28.51388468374546,-8.787936757155933,16.079944203444995,-23.981775576171856,80.65824950595172,40.479107652758955,12.433940480300476,10,-9.739990234375,-3.160003662109375,8.819992065429688,-17.100006103515625,50.55999755859375,3,0.10735084122729299,-17.209053916581894,355.7699890136719,-1.0656362581264711,360.2900085449219,-2.245292796683365,344.04998779296875,0.10735084122729299 12698,2022-10-07,356.1499938964844,356.3999938964844,349.70001220703125,352.04998779296875,1351700.0,0.0019129396951813593,1.913031651993923,3.333308522515817,46.284929924323166,39.25268851017649,-12.672142781577804,-3.4368003319254967,1.1837905081683857,-16.867836640752557,8.524662850772815,6.699981689453125,-13.538485439168994,5.1309967041015625,-17.929504035760317,28.191497443963442,-6.399253665829406,16.66124707403253,-23.493296789453098,78.85681142649695,39.581457296976694,11.530250369930947,10,-9.629989624023438,-3.839996337890625,8.239997863769531,-17.779998779296875,50.79000854492193,4,0.10933596268072443,-2.4710921670996324,355.4700012207031,-17.209053916581894,355.7699890136719,-1.0656362581264711,360.2900085449219,0.10933596268072443 12699,2022-10-10,359.67999267578125,365.2799987792969,355.75,358.260009765625,1366900.0,0.009911550862816698,-1.9596258280970118,0.34633677958153763,52.421549570567535,41.93367404878302,-13.298972238224223,-8.534558858296464,-1.8626563050240748,-20.997391062412248,7.783464332916555,9.529998779296875,-12.794565918387775,9.378495788574241,-11.4526413976796,30.209632974828082,-1.037072804552679,19.794064381701162,-25.901562964749985,64.0564125165271,23.854277195387432,10.415568593126924,10,-10.209991455078125,-7.3699951171875,7.06500244140625,-21.30999755859375,47.290008544921875,0,0.10867992975390961,1.913031651993923,356.1499938964844,-2.4710921670996324,355.4700012207031,-17.209053916581894,355.7699890136719,0.10867992975390961 12700,2022-10-11,363.3299865722656,370.260009765625,356.1000061035156,356.82000732421875,1457200.0,0.01014789249001824,-2.562273276904474,4.58454760369654,58.21185181175928,44.4672513102692,-14.096774415926461,-12.840530778436573,-4.815848281932347,-24.982875082001783,7.929823466247889,14.160003662109375,-10.297484518674196,13.026989746093761,-7.808092236969912,33.862071729157435,2.6094487545619245,23.4445307376256,-27.66146271713842,66.29365750842351,20.671517293109105,10.417540991531835,10,-11.369979858398438,-11.019989013671875,5.157508850097656,-24.959991455078125,43.07000732421875,1,0.1135056898028719,-1.9596258280970118,359.67999267578125,1.913031651993923,356.1499938964844,-2.4710921670996324,355.4700012207031,0.1135056898028719 12701,2022-10-12,361.2099914550781,364.260009765625,358.45001220703125,362.9200134277344,1179400.0,-0.005834902693245825,1.6469148847426522,-0.262677023612524,59.33629918721798,47.71594242510777,-10.70211191444406,-11.27415229290142,-1.8487740262825696,-23.149436473402147,8.4908656982072,5.80999755859375,-7.418963460372083,10.891494750976562,-9.977214769043485,31.76020427099661,0.4571399909665388,21.325849510986586,-22.774148727111083,55.982395986403645,4.54022618550804,10.434354760010034,10,-9.249984741210938,-8.899993896484375,6.8350067138671875,-22.839996337890625,51.779998779296875,2,0.09933281396307869,-2.562273276904474,363.3299865722656,-1.9596258280970118,359.67999267578125,1.913031651993923,356.1499938964844,0.09933281396307869 12702,2022-10-13,367.1700134277344,368.3900146484375,349.07000732421875,354.1099853515625,1596600.0,0.01650015811757366,1.4928992626573867,-7.637345183281579,72.02246576817736,52.822710374922444,-14.035512544655546,-17.4682027182821,-6.981381677520119,-28.544992533937716,8.767199301648123,19.32000732421875,-4.308567614084495,16.4315155029297,-5.466128201203105,38.3291592070625,5.482693650863325,27.380337354996072,-26.188237336754696,85.41766879718415,28.297573683891514,10.948821852066388,10,-12.45001220703125,-14.860015869140625,0.8749847412109375,-28.800018310546875,47.089996337890625,3,0.11013963680284977,1.6469148847426522,361.2099914550781,-2.562273276904474,363.3299865722656,-1.9596258280970118,359.67999267578125,0.11013963680284977 12703,2022-10-14,357.1400146484375,372.3999938964844,356.42999267578125,368.3800048828125,1231700.0,-0.0273170422760326,-1.5229001745234354,-0.8606405873569638,65.02536134203709,55.776505017099005,-0.40305705535160996,-7.621012996691945,3.5873050125326245,-18.35519666110889,8.892178737887022,15.970001220703125,-2.486525563872533,6.2695159912109375,-15.755060394709915,28.29409237713179,-4.74277220174946,17.281804184171335,-13.815979863486177,34.59070711087449,-27.173575375067422,11.012288192960423,10,3.5949859619140625,-4.83001708984375,11.577484130859375,-18.77001953125,54.55999755859375,4,0.1368930450960133,1.4928992626573867,367.1700134277344,1.6469148847426522,361.2099914550781,-2.562273276904474,363.3299865722656,0.1368930450960133 12704,2022-10-17,362.5899963378906,367.17999267578125,360.9700012207031,361.3900146484375,1077100.0,0.015260070185128871,-5.08820141517196,-0.10676002954017247,65.8536673068397,57.57292019844656,-3.292847579107729,-13.78566948416045,-1.2795339555011083,-23.638732940492957,9.484898239018557,10.03997802734375,0.547092968242282,11.724497985839832,-10.288822334621216,33.73781830630088,0.7178378256093083,22.731158146070356,-16.35836564178601,57.951122139711195,-8.508925347168038,11.00666016023052,10,-1.8549957275390625,-10.279998779296875,5.0500030517578125,-24.220001220703125,53.970001220703125,0,0.12231447792670691,-1.5229001745234354,357.1400146484375,1.4928992626573867,367.1700134277344,1.6469148847426522,361.2099914550781,0.12231447792670691 12705,2022-10-18,371.30999755859375,373.9400024414063,365.75,371.8599853515625,1214800.0,0.024049205187054,2.477691819253786,-0.45833015437043817,65.23930337750704,59.433680316885365,-11.493989349815763,-22.41690975107167,-9.31593711074521,-32.234737485142716,10.302398226072812,11.350006103515682,5.1750800714082175,19.65849914550779,-4.117143120176365,43.434141411191945,7.770678012665712,31.546320278349867,-22.461530542451158,89.42498834269988,22.19711835661407,11.887821132842083,10,-9.80499267578125,-20.029998779296875,-4.93499755859375,-32.94000244140625,66.20999145507812,1,0.09603836119840037,-5.08820141517196,362.5899963378906,-1.5229001745234354,357.1400146484375,1.4928992626573867,367.1700134277344,0.09603836119840037 12706,2022-10-19,371.3200073242188,374.5499877929688,367.5,370.0,817800.0,2.6957974982755317e-05,-1.2310062097405223,-2.4000665852847556,69.31703291917353,61.52360680084473,-10.131721669821957,-21.853245389380106,-8.627171087028444,-32.1919245213079,11.10887099540345,7.049987792968807,8.062024144874044,18.593008422851597,-6.727715878033621,43.913732723736814,5.932646272408988,31.253370573294205,-19.460556057044585,87.32345783109444,18.831623778932325,12.660362150442603,10,-9.510009765625057,-19.735015869140682,-4.517509460449276,-32.95001220703131,70.14999389648432,2,0.09447373122998837,2.477691819253786,371.30999755859375,-5.08820141517196,362.5899963378906,-1.5229001745234354,357.1400146484375,0.09447373122998837 12707,2022-10-20,365.5199890136719,374.0799865722656,363.7200012207031,371.8299865722656,788300.0,-0.015619999450992794,-1.0908200659009022,-4.780274656678945,70.49369499906472,64.21346958692712,-3.080097925547534,-15.311104547886316,-2.4611913826337855,-26.583359763646968,11.47217453417605,10.3599853515625,8.581500118573445,11.82349090576173,-13.915082716557094,37.562064528080555,-1.0457959053977106,24.69277771692117,-10.483862632886428,50.1655562217475,-23.682328541927028,12.869286811159427,10,-3.709991455078125,-13.93499755859375,1.357513427734375,-27.149993896484375,75.69000244140625,3,0.12986978181083164,-1.2310062097405223,371.3200073242188,2.477691819253786,371.30999755859375,-5.08820141517196,362.5899963378906,0.12986978181083164 12708,2022-10-21,383.05999755859375,383.6300048828125,363.0700073242188,364.55999755859375,1387500.0,0.04798645511084709,1.0936845441945109,-2.9318553340491182,73.06918228097376,66.5076509991945,-18.328983062647296,-30.57197743817386,-19.73207220161487,-44.16766795807996,10.818830865157326,20.559997558593693,10.103803910670422,26.92149963378904,-0.26350484104051475,54.106504108618594,13.328997396374291,40.51400187120379,-25.291930580102644,97.48452236496378,22.732477511778015,13.592502237414774,10,-16.709991455078125,-26.93499755859375,-14.80999755859375,-44.69000244140625,57.910003662109375,4,0.0814494136842332,-1.0908200659009022,365.5199890136719,-1.2310062097405223,371.3200073242188,2.477691819253786,371.30999755859375,0.0814494136842332 12709,2022-10-24,385.8900146484375,387.4400024414063,380.1099853515625,381.6700134277344,1059700.0,0.0073879212339598155,1.0027432554687767,0.2281081740920608,67.99268333592863,67.59441005743552,-19.053837225668985,-30.75332487432064,-22.455692001806597,-46.93608289963697,10.226056359296301,7.330017089843807,11.632648115414213,27.069015502929688,-0.7668343312375896,54.904865337096965,13.151090585846077,40.9869404200133,-23.98403760525497,93.63976978446071,20.98538388045432,13.917924917083626,10,-17.635009765625,-27.860015869140625,-19.092514038085938,-47.52001953125,55.1099853515625,0,0.06688433641411473,1.0936845441945109,383.05999755859375,-1.0908200659009022,365.5199890136719,-1.2310062097405223,371.3200073242188,0.06688433641411473 12710,2022-10-25,391.6300048828125,392.5,383.1400146484375,384.0,1402500.0,0.014874679355474818,-1.0021411319276716,1.8080575060926665,74.7788888921691,69.31025335798564,-22.749678385278173,-33.82077085240587,-27.952369551773813,-52.72305434650059,10.022761971436017,9.3599853515625,13.90856604878661,30.011505126953125,0.7580985607925186,59.26491169311373,15.384801843872822,44.63820841003343,-28.559997558593693,97.04384867923041,24.487108847367168,14.626703283080294,10,-20.845001220703125,-31.07000732421875,-24.832504272460938,-50.99501037597656,50.17999267578125,1,0.06365700371512917,1.0027432554687767,385.8900146484375,1.0936845441945109,383.05999755859375,-1.0908200659009022,365.5199890136719,0.06365700371512917 12711,2022-10-26,391.17999267578125,395.7699890136719,388.2200012207031,394.7699890136719,1157500.0,-0.0011490748957447838,1.7012496383200582,-0.4705103591712663,74.62417019464148,69.59933162759278,-19.669840319703894,-31.4152383577582,-27.385953038651053,-52.32183995604163,10.52274757647741,7.54998779296875,15.449464045351931,27.29749298095703,-3.785299863908392,58.380285825822455,11.756096558524348,42.838889403389715,-22.223986816406182,85.96330609147996,13.835208451745942,15.541396422432705,10,-15.080001831054688,-28.985000610351562,-24.382492065429688,-50.54499816894531,54.42999267578125,2,0.11846208192017182,-1.0021411319276716,391.6300048828125,1.0027432554687767,385.8900146484375,1.0936845441945109,383.05999755859375,0.11846208192017182 12712,2022-10-27,394.5899963378906,405.4100036621094,393.67999267578125,398.0,2043100.0,0.008717224106437493,-3.485654434375675,0.9498627132619839,75.54490712911876,70.76817004837963,-20.98844307602252,-32.25846965783762,-30.4669889714732,-55.79180514738715,11.253685946062793,14.230010986328125,16.37560147927161,28.027996826171886,-3.975003772786465,60.03099742513024,12.02649652669271,44.02949712565106,-20.271193847656207,74.44494978726345,3.0371228227445926,16.00150029947917,10,-11.399993896484375,-27.574996948242188,-27.792495727539062,-53.95500183105469,42.300018310546875,3,0.11880687629665299,1.7012496383200582,391.17999267578125,-1.0021411319276716,391.6300048828125,1.0027432554687767,385.8900146484375,0.11880687629665299 12713,2022-10-28,396.8500061035156,397.7300109863281,390.1700134277344,393.7999877929688,1712300.0,0.005727488751868348,2.1434317799701805,-0.8944325615944132,75.1250386265492,71.79832241723625,-19.02377298136929,-31.157279405144834,-32.47137164103191,-58.17796126325595,11.500008907276854,7.55999755859375,17.583748031318237,27.14000701904297,-3.696126764990879,57.97614080307682,11.721940127026073,42.558073911059864,-16.312963378906204,66.16604204185367,-5.916743285871718,15.418066892016924,10,-12.610000610351562,-29.835006713867188,-31.652511596679688,-56.21501159667969,41.399993896484375,4,0.11178023099233991,-3.485654434375675,394.5899963378906,1.7012496383200582,391.17999267578125,-1.0021411319276716,391.6300048828125,0.11178023099233991 12714,2022-10-31,395.8200073242188,406.0199890136719,395.010009765625,395.9200134277344,1638400.0,-0.002595435966877946,-11.802292365288054,-0.03278868955302721,72.76803796750984,72.63484848279212,-14.286800930590573,-27.457709904835383,-31.24628172562842,-57.076679925951225,12.600032983974325,11.009979248046875,17.356323231722513,23.52150726318365,-6.9343574446492084,53.97737197101651,8.293574909267193,38.74943961710011,-10.308372412109406,55.41961050029969,-16.676872030325775,15.22793235391643,10,-11.275009155273494,-27.43000793457037,-40.42001342773443,-55.18501281738287,44.82998657226557,0,0.11406698262097104,2.1434317799701805,396.8500061035156,-3.485654434375675,394.5899963378906,1.7012496383200582,391.17999267578125,0.11406698262097104 12715,2022-11-01,388.7099914550781,398.0,385.7300109863281,398.0,2269000.0,-0.01796275008230397,1.641545258939277,92.89441562409918,68.01150664078364,72.48979000741546,-4.9718791562575575,-19.08802479533807,-24.01912696512443,-49.781280509515796,13.454171655099822,12.269989013671875,18.36092468588646,14.990492248535134,-15.756889194399037,45.737873691469304,-0.38319847293195153,30.36418297000222,17.30999755859375,14.68695759420752,-56.99211921034075,15.373690721467073,11,-4.1649932861328125,-19.529998779296875,-34.85499572753906,-48.07499694824219,54.220001220703125,1,0.1345219050047619,-11.802292365288054,395.8200073242188,2.1434317799701805,396.8500061035156,-3.485654434375675,394.5899963378906,0.1345219050047619 12716,2022-11-02,385.95001220703125,397.3299865722656,385.6499938964844,388.7099914550781,1719300.0,-0.0071003558146660595,-5.952343757095758,0.2970911420265099,62.83838336213042,71.63919982553386,0.09119869797274305,-14.705039823885045,-21.340591267263733,-46.6888169961984,14.351558583525145,11.67999267578125,18.954135528188203,10.721511840820312,-19.269770414214918,40.71279409585554,-4.274129286697303,25.717152968337928,20.069976806640625,1.4728442928969083,-65.64003433298058,14.99564112751763,11,-1.4050140380859375,-16.110015869140625,-32.25751495361328,-42.8900146484375,48.8599853515625,2,0.14473373127294553,1.641545258939277,388.7099914550781,-11.802292365288054,395.8200073242188,2.1434317799701805,396.8500061035156,0.14473373127294553 12717,2022-11-03,393.6300048828125,397.9800109863281,380.260009765625,381.17999267578125,1627400.0,0.019898931034782574,-1.4800599674535615,-4.5109079047755944,75.77339320448615,71.93966770592412,-3.5560120282247567,-20.426896071662327,-29.22401098406408,-53.823350258854134,15.310280085447264,17.720001220703125,19.3158726663666,16.493504333496105,-13.05724982803531,46.04425849502752,1.718127252730369,31.26888141426184,11.575184326171893,51.90219676982548,-18.526241930262387,14.775377080765711,11,-0.5650177001953125,-23.790008544921875,-40.287506103515625,-48.69000244140625,43.41998291015631,3,0.13205289186281655,-5.952343757095758,385.95001220703125,1.641545258939277,388.7099914550781,-11.802292365288054,395.8200073242188,0.13205289186281655 12718,2022-11-04,395.0899963378906,403.989990234375,393.5,400.6199951171875,1548500.0,0.0037090451362131738,-1.4087257234354909,-0.44417617327104,74.32632952381644,72.64340617124499,-3.497937092128211,-19.837079153404943,-31.09290884846712,-54.75067960293268,16.769716141816538,10.489990234375,19.53634842589082,16.006495666503895,-12.845219414256917,44.85821074726471,1.5806381261234606,30.43235320688433,-14.829986572265625,57.56987002770989,-13.840493288617388,14.42585754038041,11,-1.9499969482421875,-25.25,-41.74749755859375,-48.214996337890625,42.10000610351568,4,0.10579872610795871,-1.4800599674535615,393.6300048828125,-5.952343757095758,385.95001220703125,1.641545258939277,388.7099914550781,0.10579872610795871 12719,2022-11-07,398.7699890136719,398.80999755859375,393.8999938964844,398.5799865722656,1186300.0,0.009314314991245798,35.36776672694394,-0.034358496084588346,72.23119619835025,72.36032920526512,-5.765023225507605,-21.54290890301843,-34.864750647659264,-57.935072093764404,17.55994571365724,4.910003662109375,20.375141007308912,17.731988525390648,-10.880346907029264,46.34432395781056,3.4258208091807205,32.038156241600575,-18.509979248046875,78.00250519558016,8.50442426770708,14.306167716209954,11,-5.6299896240234375,-26.169998168945312,-45.954994201660156,-48.0,39.67001342773443,0,0.09900446892700976,-1.4087257234354909,395.0899963378906,-1.4800599674535615,393.6300048828125,-5.952343757095758,385.95001220703125,0.09900446892700976 12720,2022-11-08,404.5700073242188,408.7699890136719,398.5499877929688,399.80999755859375,1360800.0,0.014544771347745789,-1.8076813441094886,25.052361066495642,74.61138117353666,72.35890820292015,-10.657187929701763,-25.397034063098033,-40.730767105365544,-62.992999691344096,18.233923894541494,10.220001220703068,19.72488679671511,21.470005798339912,-7.707515769714917,50.64752736639474,6.881245014312526,36.0587665823673,-23.835397949218816,85.26838040493911,17.28049190729601,14.58876078402741,11,-10.05500793457037,-25.650009155273494,-51.75501251220709,-53.80001831054693,25.220001220703068,1,0.08918107106083961,35.36776672694394,398.7699890136719,-1.4087257234354909,395.0899963378906,-1.4800599674535615,393.6300048828125,0.08918107106083961 12721,2022-11-09,397.0899963378906,404.9100036621094,396.4200134277344,400.3500061035156,2182800.0,-0.01848879267101422,-2.691319693230369,-0.6848745960916982,72.80080051839735,72.05400746839554,-2.5151788565988795,-15.906703888376228,-33.02236942017066,-54.88909075800723,18.86219888927143,8.489990234375,19.571160530571944,12.195994567871082,-15.698489170821006,40.09047830656317,-1.7512473014749617,26.143236437217126,-15.233971777343754,59.03191449505735,-10.747289973274988,13.947241869346053,11,-2.5749969482421875,-18.169998168945312,-46.24749755859375,-45.39500427246094,34.0,2,0.11543981656713553,-1.8076813441094886,404.5700073242188,35.36776672694394,398.7699890136719,-1.4087257234354909,395.0899963378906,0.11543981656713553 12722,2022-11-10,407.6099853515625,408.0199890136719,395.2699890136719,406.30999755859375,2370900.0,0.026492707221766,11.028329590602867,-0.39876806710102597,69.7315376321193,71.45472958012556,-12.286069247754995,-24.49770133700315,-43.07450967471897,-64.82225929580261,20.49533742730189,12.75,18.63929849450352,20.693984985351562,-7.65011173722138,49.038081707924505,6.52193662406512,34.866033346638005,-24.677402212890627,92.4033759220732,25.049357869839753,14.17204836128646,11,-13.094985961914062,-28.689987182617188,-58.18248748779297,-55.18998718261719,25.060028076171875,3,0.0667304854751567,-2.691319693230369,397.0899963378906,-1.8076813441094886,404.5700073242188,35.36776672694394,398.7699890136719,0.0667304854751567 12723,2022-11-11,406.0299987792969,413.5,405.1499938964844,406.6099853515625,1519200.0,-0.0038762214593514033,-6.1367685225034885,-0.4461477064650923,66.51901817087742,70.76039404716641,-10.356003310960773,-20.097616186370146,-40.98767542001224,-62.47761486708953,22.0002511515162,8.350006103515625,17.72740985031328,16.66949920654298,-9.185628444488202,42.52462685757416,3.7419353810274174,29.597063032058543,-22.06391940562503,61.88776074226201,-2.052832161589045,12.927563825515579,11,-9.149993896484375,-24.7449951171875,-57.00999450683594,-50.44000244140625,29.329986572265625,4,0.07639826886420109,11.028329590602867,407.6099853515625,-2.691319693230369,397.0899963378906,-1.8076813441094886,404.5700073242188,0.07639826886420109 12724,2022-11-14,406.9400024414063,410.4800109863281,402.3299865722656,404.5799865722656,2035700.0,0.0022412227294665854,-1.3760949156764788,-4.069087082346849,63.63797989200052,70.27444663063494,-10.64185923993881,-18.461183488137806,-41.31983859220344,-62.283857184231124,23.471155368103,8.1500244140625,16.413747030035836,15.362002563476608,-8.343866789180026,39.06787191613324,3.509067887148319,27.214937239804897,-21.20188783015476,64.01539437626525,4.086076059726267,11.852934676328312,11,-10.059997558593807,-25.654998779296932,-57.52500152587896,-51.150009155273494,34.70001220703119,0,0.0743352823967105,-6.1367685225034885,406.0299987792969,11.028329590602867,407.6099853515625,-2.691319693230369,397.0899963378906,0.0743352823967105 12725,2022-11-15,406.9700012207031,412.9700012207031,401.7999877929688,411.760009765625,1701100.0,7.371794150690114e-05,2.098481738107215,-2.0296509898749076,64.17161278659876,70.42258323335363,-8.727023155318818,-16.530154748967334,-40.72233836746841,-61.41203544698527,24.524237159735712,11.170013427734318,14.985192092537545,13.609001159667969,-9.017900121980915,36.23590244131685,2.295550518843527,24.92245180049241,-19.566173486126672,64.17995148662199,7.232132692422738,11.313450640824446,11,-10.089996337890625,-25.68499755859375,-56.08000183105469,-48.57000732421875,28.889984130859375,1,0.07732756991008971,-1.3760949156764788,406.9400024414063,-6.1367685225034885,406.0299987792969,11.028329590602867,407.6099853515625,0.07732756991008971 12726,2022-11-16,406.3999938964844,408.5799865722656,402.0499877929688,407.25,1101600.0,-0.0014006126311743028,2.7208190236055843,0.17745398479857796,61.16890358360788,68.79986216436717,-5.5329766062677095,-13.910489737228431,-39.67583911637064,-60.00558005787133,25.58585148014544,6.529998779296818,13.886803670786662,11.284994506835915,-9.51262109114225,32.08261010481408,0.8861867078468322,21.683802305824997,-17.430395825982487,61.05319898687728,6.057632691433511,10.398807798989083,11,-2.899993896484375,-25.114990234375,-54.264991760253906,-45.625,30.529998779296875,2,0.05755417076702818,2.098481738107215,406.9700012207031,-1.3760949156764788,406.9400024414063,-6.1367685225034885,406.0299987792969,0.05755417076702818 12727,2022-11-17,412.989990234375,413.6300048828125,401.5700073242188,402.6499938964844,1284100.0,0.016215542413539508,1.0757264979711798,-12.164614224679568,64.10838225306227,67.66453468983893,-10.155966395268479,-17.667637287489356,-45.78482755791356,-65.61379900294935,27.217548650409775,12.059997558593693,13.83302380431212,15.501490783691395,-1.5775790598100343,32.580560627192824,6.96195586194068,24.04102570544211,-22.54856804810322,94.69307812602798,39.41226946001551,8.53953492175072,11,-9.224990844726562,-31.639984130859375,-60.85498809814453,-52.214996337890625,23.160003662109375,3,0.04382674285457555,2.7208190236055843,406.3999938964844,2.098481738107215,406.9700012207031,-1.3760949156764788,406.9400024414063,0.04382674285457555 12728,2022-11-18,414.260009765625,416.0199890136719,411.2799987792969,415.1000061035156,1590800.0,0.003075182356185646,2.5373560927838574,-0.08123758562780937,66.0515334763578,66.97790549850643,-9.41035140368524,-17.37100337801587,-46.67070072243962,-65.74880825021319,28.230941663116095,4.739990234375,14.691581632207829,15.211509704589844,-2.0174703502900684,32.440489759469756,6.597019677149888,23.8259997320298,-21.96350096362994,87.82019738245432,31.21205235002784,8.614490027439961,11,-8.615020751953125,-28.035018920898438,-60.74501037597656,-53.485015869140625,15.91998291015625,4,0.044440697214595204,1.0757264979711798,412.989990234375,2.7208190236055843,406.3999938964844,2.098481738107215,406.9700012207031,0.044440697214595204 12729,2022-11-21,411.70001220703125,415.2799987792969,406.510009765625,413.25,1326000.0,-0.006179687872942652,2.126563961964445,1.8452316076294277,71.73381324436741,66.65817572859874,-5.390182802129516,-13.468794912768317,-43.805767386703906,-62.0383227014288,28.806074796797738,8.769989013671875,13.930634760924704,11.361012268066418,-5.582153115386234,28.30417765151907,2.889429576340092,19.832594959792743,-17.03115538386851,70.1039288527698,7.854589699043537,8.471582691726335,11,-6.055023193359375,-23.20501708984375,-55.177513122558594,-50.925018310546875,16.94000244140625,0,0.05746896391305767,2.5373560927838574,414.260009765625,1.0757264979711798,412.989990234375,2.7208190236055843,406.3999938964844,0.05746896391305767 12730,2022-11-22,416.55999755859375,416.8299865722656,411.45001220703125,414.0,2195200.0,0.011804676238674983,2.4709785390824965,-1.651624335499114,77.8323247750167,67.21723397933422,-9.354225040365577,-17.249727835106626,-47.95214314400596,-65.74236860347992,29.101205029139287,5.379974365234375,13.491530152413702,14.974497985839832,-2.912783558080946,32.86177952976061,6.030857213879472,23.918138757800193,-19.756027516380072,98.2307380024358,27.124802349584172,8.943640771960386,11,-10.510009765625,-26.610000610351562,-60.037498474121094,-55.785003662109375,12.20001220703125,1,0.06020745447674902,2.126563961964445,411.70001220703125,2.5373560927838574,414.260009765625,1.0757264979711798,412.989990234375,0.06020745447674902 12731,2022-11-23,437.5199890136719,448.3999938964844,428.8800048828125,429.5199890136719,5080300.0,0.05031686090340415,-3.206908571917155,3.125002980235081,82.1444200921651,68.59644314156154,-26.793761169104243,-36.42770678756955,-67.86288417502362,-85.26111604279072,29.762352376849933,31.839996337890625,13.701657448547337,33.61748962402345,10.24215989613225,56.99281935191465,21.92982476007785,45.30515448796905,-38.31289698785196,76.76701259347352,3.098425301170195,11.687664863945605,11,-12.534988403320312,-31.784988403320312,-81.12748718261719,-76.7449951171875,-13.22998046875,2,-0.003794120734578632,2.4709785390824965,416.55999755859375,2.126563961964445,411.70001220703125,2.5373560927838574,414.260009765625,-0.003794120734578632 12732,2022-11-25,441.4700012207031,442.4100036621094,432.5499877929688,435.7699890136719,1135500.0,0.009028186839956653,1.6015814350476132,0.7125015258789062,82.77275189505676,70.40241355535925,-28.424797213970237,-38.66803909905104,-70.62744627090251,-87.68454169311474,29.87492418590667,9.860015869140568,13.330528698753483,35.22350158691404,6.901531586621786,63.54547158720629,21.062516586767913,49.38448658706017,-35.375902932990186,83.45668345413364,7.431501277433114,14.16098500014614,11,-16.485000610351562,-35.73500061035156,-84.77250671386719,-80.69500732421875,-17.989990234375,4,-0.010283843822611605,-3.206908571917155,437.5199890136719,2.4709785390824965,416.55999755859375,2.126563961964445,411.70001220703125,-0.010283843822611605 12733,2022-11-28,441.2099914550781,443.6400146484375,436.9200134277344,437.3800048828125,1974800.0,-0.0005889636099984941,-1.8294923769812461,0.6719260298322072,81.51172075747367,72.38838476263405,-25.311483760864405,-36.80110429632151,-69.02291074811512,-86.12075170780128,30.420976524987775,6.720001220703125,13.760440382536672,32.74549255371096,0.8050951598602865,64.68588994756163,16.77529385678565,48.71569125063627,-29.193067782137177,82.83598671475852,6.7692431724763935,15.970198696925326,11,-16.224990844726562,-35.47499084472656,-84.51249694824219,-80.43499755859375,-26.47998046875,0,-0.011468456418918027,1.6015814350476132,441.4700012207031,-3.206908571917155,437.5199890136719,2.4709785390824965,416.55999755859375,-0.011468456418918027 12734,2022-11-29,440.9700012207031,444.5299987792969,436.2200012207031,443.7900085449219,1643100.0,-0.0005439365359418691,2.865126116023903,-0.736296921936877,79.45936760740298,74.08702418716786,-22.056136914330807,-34.78879689625438,-67.67749090806922,-84.57583875499415,30.53196541854044,8.30999755859375,13.987034334020336,30.24800262451174,-4.212336434550764,64.70834168357425,13.01783309498046,47.47817215404302,-23.859447716466093,79.89175545951072,4.782868424260016,17.230169529531263,11,-15.985000610351562,-26.715011596679688,-79.73249816894531,-80.19500732421875,-14.5,1,-0.024468804034407654,-1.8294923769812461,441.2099914550781,1.6015814350476132,441.4700012207031,-3.206908571917155,437.5199890136719,-0.024468804034407654 12735,2022-11-30,441.0,441.6900024414063,432.9200134277344,441.2099914550781,2397200.0,6.802907048975015e-05,13.99126216124437,0.0744648615890743,90.41046798686727,77.3360868986411,-18.719942609089912,-32.35959338726542,-66.3500304928811,-83.18801702929176,31.507470820415907,8.769989013671932,14.749601394614672,27.66350097656249,-7.688005383834252,63.01500733695923,9.987747796364147,45.33925415676083,-19.50892484084835,62.09017386586954,-14.430545347477668,17.67575318019836,11,-16.014999389648438,-26.669998168945312,-77.85749816894531,-80.22500610351562,-12.79998779296875,2,-0.02802717766794216,2.865126116023903,440.9700012207031,-1.8294923769812461,441.2099914550781,1.6015814350476132,441.4700012207031,-0.02802717766794216 12736,2022-12-01,441.80999755859375,444.510009765625,436.3699951171875,440.3299865722656,1747400.0,0.0018367291578089695,1.366271152609284,-7.047958145618369,88.32363956698137,80.02667104463211,-15.621581511221905,-30.324902082107087,-65.57883360202356,-82.521970283521,32.59063465571361,8.1400146484375,15.940898013174262,25.680499267578114,-9.386102986361607,60.747101521517834,8.147198140608225,43.213800394548,-16.551673776215523,77.29550311926033,2.668835885994014,17.53330112696986,12,-14.354995727539062,-27.479995727539062,-76.13749694824219,-81.03500366210938,-4.3800048828125,3,-0.02953755656296131,13.99126216124437,441.0,2.865126116023903,440.9700012207031,-1.8294923769812461,441.2099914550781,-0.02953755656296131 12737,2022-12-02,445.6099853515625,447.70001220703125,438.6499938964844,442.2300109863281,1471200.0,0.008600954740651368,1.3941758467990975,2.2837495102789864,92.25020246238564,82.93763426530188,-15.989258216667452,-31.65392502523764,-67.60223463760485,-84.82192511408124,34.343091372556756,9.050018310546875,17.39984791203068,26.881488037109364,-8.862314708764586,62.62529078298331,9.009586664172389,44.75338941004634,-17.11182775320941,85.85908641348225,9.223598226843805,17.871901372936975,12,-18.154983520507812,-31.279983520507812,-76.46249389648438,-83.41499328613281,-12.129974365234375,4,-0.04784447725025798,1.366271152609284,441.80999755859375,13.99126216124437,441.0,2.865126116023903,440.9700012207031,-0.04784447725025798 12738,2022-12-05,436.8900146484375,442.1600036621094,435.0,441.0700073242188,1467600.0,-0.019568616031450436,1.2515786645169957,-1.236693602997624,77.40167637385034,83.56739683524442,-4.1590037584510355,-20.70330661985099,-56.786420869800054,-74.59827931260816,35.60754944001652,10.6099853515625,19.16796727392159,16.07151641845701,-18.728339061918348,50.871371898832365,-1.3284113217306412,33.47144415864466,-5.605599968346041,26.860632940403995,-49.249120451018605,17.39992774018767,12,-6.9650115966796875,-22.560012817382812,-61.787513732910156,-69.87501525878906,-0.800018310546875,0,-0.03069423244406333,1.3941758467990975,445.6099853515625,1.366271152609284,441.80999755859375,13.99126216124437,441.0,-0.03069423244406333 12739,2022-12-06,438.25,439.260009765625,433.6600036621094,439.1300048828125,1015900.0,0.003112878083645132,8.824445872149052,0.21052785281448205,77.9385733700911,83.57920223469714,-1.5162678415277924,-19.97818792256703,-55.92771682629268,-74.4852254112734,36.8771240075126,5.600006103515625,20.418099795934552,15.457501220703136,-18.546149214395427,49.4611516558017,-1.544323996846174,32.45932643825245,10.149993896484375,36.06215840647848,-39.839972980593565,17.001825217549285,12,0.3899993896484375,-23.919998168945312,-62.62249755859375,-71.23500061035156,1.3800048828125,1,-0.05366797264956502,1.2515786645169957,436.8900146484375,1.3941758467990975,445.6099853515625,1.366271152609284,441.80999755859375,-0.05366797264956502 12740,2022-12-07,440.6499938964844,441.8399963378906,435.7200012207031,436.2300109863281,1433800.0,0.005476312370757297,-1.2499971950767987,-5.0226799833541405,79.62293513859356,83.29903723985585,-0.15615676822704927,-20.592347719375198,-56.14628714718549,-75.38726140918436,37.62843378111399,6.1199951171875,21.679712113045298,16.053495788574196,-17.70702871256168,49.81402028971007,-0.8267664619937136,32.933758039142106,7.4552001953125,49.78622493006392,-26.837785158142594,16.88026225056793,12,-0.524993896484375,-26.319992065429688,-64.1824951171875,-73.33000183105469,-2.449981689453125,2,-0.03217971830747912,8.824445872149052,438.25,1.2515786645169957,436.8900146484375,1.3941758467990975,445.6099853515625,-0.03217971830747912 12741,2022-12-08,442.92999267578125,443.489990234375,437.6000061035156,443.30999755859375,1200200.0,0.005174171816356488,14.919086110194655,-0.08597428780534958,77.98134261525105,82.76665843098856,-1.7746686058007413,-20.302990795220353,-56.502863930282956,-76.35862829897985,38.68796411259399,5.889984130859375,23.125501131640362,16.04149475097654,-16.038556238431,48.12154574038408,0.0014692562727987024,32.08152024568028,4.886297607421852,66.02552259147116,-7.969475747896382,16.040025494703766,12,-2.6199798583984375,-28.599990844726562,-66.06749725341797,-75.61000061035156,-16.94000244140625,3,-0.03325577565828142,-1.2499971950767987,440.6499938964844,8.824445872149052,438.25,1.2515786645169957,436.8900146484375,-0.03325577565828142 12742,2022-12-09,434.80999755859375,444.5400085449219,434.3800048828125,443.3800048828125,1340400.0,-0.01833245716356635,-1.1548274768448101,22.552361066495344,67.02569750589873,81.15710029192466,5.924253477365596,-10.583371819263562,-46.35617945806399,-67.024129153628,39.44634725105893,10.160003662109375,23.746333176286214,6.561499023437477,-24.362731012511972,37.48572905938693,-8.900615994537247,22.023614041412202,12.723166992187487,10.569792099092327,-59.12862260108655,15.462115017974721,12,5.5000152587890625,-20.479995727539062,-57.61750030517578,-67.49000549316406,-26.209991455078125,4,0.006025609189987513,14.919086110194655,442.92999267578125,-1.2499971950767987,440.6499938964844,8.824445872149052,438.25,0.006025609189987513 12743,2022-12-12,437.0499877929688,437.4200134277344,431.6400146484375,436.1199951171875,1591700.0,0.005151653013850455,5.921972078064469,-0.1085171389706001,71.11445507508671,80.22988778833397,3.388440978851918,-10.94122914548035,-46.272454364254884,-68.0431016469596,39.77905459828458,5.779998779296875,22.087431475588517,7.250489807128986,-22.050688583352326,36.5516681976103,-7.400099388111698,21.90107900236967,10.205713540038971,41.93779615667634,-26.564680149900965,14.650589195240661,12,2.620025634765568,-16.09999084472662,-55.5974960327149,-69.72999572753912,-26.449981689453182,0,-0.00816834894486207,-1.1548274768448101,434.80999755859375,14.919086110194655,442.92999267578125,-1.2499971950767987,440.6499938964844,-0.00816834894486207 12744,2022-12-13,437.1900024414063,439.6600036621094,432.760009765625,438.8399963378906,1675500.0,0.00032036300731763667,3.194514270872949,-1.7742009581937006,68.64945629983737,77.81199760088622,2.967958193560662,-9.168885261915023,-44.36675313839004,-66.88054898569675,40.513866663223375,6.899993896484375,19.90400829183926,5.87800445556644,-21.515676744947484,33.271685656080365,-7.818836144690522,19.574845055823403,9.441071424218649,43.02318154182492,-20.821685495201457,13.696840600256973,12,2.480010986328068,-16.040008544921932,-55.700004577636776,-69.87001037597662,-27.850006103515682,1,-0.002516082475292003,5.921972078064469,437.0499877929688,-1.1548274768448101,434.80999755859375,14.919086110194655,442.92999267578125,-0.002516082475292003 12745,2022-12-14,438.4400024414063,442.25,434.3699951171875,439.6600036621094,1767500.0,0.002859168766485176,1.4625038743056051,0.7393974143192615,51.29215568446497,73.69738828060662,1.4713635865398373,-8.369453692163063,-44.03787843276973,-66.97833726534526,41.192323245707136,7.8800048828125,17.917664904093044,5.554504394531307,-19.464322193759926,30.57333098282254,-6.954908899614281,18.063917688676895,7.591429055531137,52.7131086071444,-9.104874639165011,12.50941329414561,12,1.2300109863280682,-16.605010986328182,-55.57000732421881,-71.12001037597662,-21.769989013671932,2,0.0027141739685698774,3.194514270872949,437.1900024414063,5.921972078064469,437.0499877929688,-1.1548274768448101,434.80999755859375,0.0027141739685698774 12746,2022-12-15,429.7900085449219,436.8200073242188,426.0700073242188,435.0,1561900.0,-0.019729025290388336,1.4293768556226132,4.270480526302823,35.50866761374827,67.39277329742468,9.205021156127998,2.237422212155309,-33.731254506309256,-57.15868909941457,41.505222830849995,12.3699951171875,16.01550148349793,-4.264990234374977,-26.048462888780307,17.518482420030352,-15.15672656157767,6.626746092827716,15.66576627807558,20.140774092279486,-37.33148543246436,10.89173632720267,12,5.5149993896484375,-7.95501708984375,-43.072509765625,-61.09501647949219,-16.149993896484375,3,0.019567703983119467,1.4625038743056051,438.4400024414063,3.194514270872949,437.1900024414063,5.921972078064469,437.0499877929688,0.019567703983119467 12747,2022-12-16,431.0899963378906,433.0,421.6600036621094,424.760009765625,3097300.0,0.003024704546692236,1.2344833806882245,-1.2149706245863134,37.76001641781572,62.988144413420834,6.290260242618501,2.490665928093108,-33.3156791922583,-57.369542715834655,41.31883217987469,11.339996337890625,13.559108290919767,-3.8700027465820312,-23.350868541874092,15.61086304871003,-13.610435644228062,5.870430151063999,13.202632435180135,45.79890409415838,-8.115333504189465,9.740432897646045,12,2.010009765625,-9.2550048828125,-44.37249755859375,-62.39500427246094,-9.889984130859375,4,-0.011830490493493606,1.4293768556226132,429.7900085449219,1.4625038743056051,438.4400024414063,3.194514270872949,437.1900024414063,-0.011830490493493606 12748,2022-12-19,432.6700134277344,434.6400146484375,429.70001220703125,432.0400085449219,1327700.0,0.003665167605989561,1.161923205342237,0.09952704885233414,40.276474827962986,58.80346679762882,4.524482085164209,2.4881672578098346,-33.14832359378977,-57.9347065363998,41.02278677546292,4.94000244140625,11.557460362960342,-3.2104858398437273,-20.146605400388523,13.725633720701069,-11.678545620116097,5.257573940428642,9.812005336459492,53.47261643443759,2.726862553114138,8.46805978027239,12,0.42999267578125,-7.6850128173828125,-45.9525146484375,-63.97502136230469,-14.490020751953125,0,-0.05563132774912993,1.2344833806882245,431.0899963378906,1.4293768556226132,429.7900085449219,1.4625038743056051,438.4400024414063,-0.05563132774912993 12749,2022-12-20,435.3599853515625,437.0400085449219,429.7300109863281,432.0700073242188,985200.0,0.006217144337129721,1.198487435064339,5.2221468707613905,43.78029720710402,54.82095147190776,1.5437967480381758,1.7514214209911643,-34.13743790310514,-59.768300517442526,41.40749039572671,7.30999755859375,8.860138602066058,-1.7035125732421648,-14.269447779978918,10.862422633494589,-7.9864801766105415,4.579455030126212,5.456272204464597,66.53707686310662,16.51471447710044,6.282967603368382,12,-2.259979248046875,-10.374984741210938,-46.27748107910156,-64.29998779296875,-14.759979248046875,1,-0.05687242760276345,1.161923205342237,432.6700134277344,1.2344833806882245,431.0899963378906,1.4293768556226132,429.7900085449219,-0.05687242760276345 12750,2022-12-21,441.6400146484375,444.510009765625,436.0499877929688,437.8500061035156,1220500.0,0.014424911586221612,-1.2895724674488238,1.151985974806617,49.832726704866246,51.693327481865005,-5.119387878743339,-2.691322711201167,-38.72623531210951,-65.06706377332569,41.91103996134596,9.1500244140625,7.456571842682763,3.3225158691406023,-4.874255913736192,11.519287652017397,-0.775870022297795,7.4209017605789995,-19.980010986328125,87.4398496692483,39.179167835668,4.098385891438386,12,-8.540008544921875,-16.655014038085938,-52.55751037597656,-70.58001708984375,-18.800018310546875,2,-0.07313653029438227,1.198487435064339,435.3599853515625,1.161923205342237,432.6700134277344,1.2344833806882245,431.0899963378906,-0.07313653029438227 12751,2022-12-22,435.8599853515625,440.5299987792969,430.3599853515625,440.3399963378906,1223600.0,-0.013087648548957054,3.185177045330386,-1.1820582811959,40.76529261392214,48.775504716089834,-0.500319293022585,3.1178189802921565,-31.218924799608658,-58.249900441134,40.56503944431109,11.280029296875,5.666113685723076,-2.374513244628929,-10.638628967069849,5.889602477811991,-6.506571105849389,1.757544616591531,-13.742981567382799,62.14432339809469,17.869604772699127,4.1320578612204475,12,-2.7749786376953125,-10.874984741210938,-46.77748107910156,-64.79998779296875,-8.8699951171875,3,-0.04402783593072801,-1.2895724674488238,441.6400146484375,1.198487435064339,435.3599853515625,1.161923205342237,432.6700134277344,-0.04402783593072801 12752,2022-12-23,436.92999267578125,437.8800048828125,433.2200012207031,435.8900146484375,735600.0,0.0024549336029451307,2.170067885984762,-0.232137383260332,50.04428224897035,46.4343744020769,-1.3834667672463183,1.7815892883772904,-30.70574325080304,-58.318714383228894,39.14629938680644,4.660003662109375,3.4384721877542574,-1.0775054931640398,-9.215872273386253,7.060861287058174,-5.1466888832751465,2.991677896947067,-14.36512877197265,48.81824213775567,2.244064458833094,4.069183390111109,12,-3.8449859619140625,-11.944992065429688,-44.53749084472656,-65.8699951171875,-30.380004882812443,4,-0.053303683468179264,3.185177045330386,435.8599853515625,-1.2895724674488238,441.6400146484375,1.198487435064339,435.3599853515625,-0.053303683468179264 12753,2022-12-27,436.1499938964844,442.25,435.75,438.0499877929688,713800.0,-0.001785180217361848,-3.814847467588982,-1.8269558072657393,47.643621206963985,44.10039272509097,-0.832057435567549,2.2799639454780163,-27.995631018227527,-56.62562064873657,37.72755468114518,6.5,1.1601459120704476,-1.6045043945312614,-9.637606907123256,6.428598118060734,-5.621055650827259,2.412046861764736,-13.14622707543947,43.43696509061326,-4.2823887881543,4.016551256295988,12,-3.0649871826171875,-8.694992065429688,-43.592491149902344,-65.02499389648438,-30.089996337890625,1,-0.03427715670907783,2.170067885984762,436.92999267578125,3.185177045330386,435.8599853515625,-1.2895724674488238,441.6400146484375,-0.03427715670907783 12754,2022-12-28,430.17999267578125,437.8999938964844,429.8200073242188,437.0,821700.0,-0.013687954383234557,-1.1432387582466679,3.589489069853247,39.123214710311515,42.748288172407236,4.51366248564517,7.800071344534388,-20.30078960146045,-49.78281914973263,35.93421205665601,8.079986572265568,-0.1729296981930588,-7.035005187988304,-15.59111667441806,1.5211062984414525,-11.313060931203154,-2.756949444773454,-6.746100995844756,2.4505465740956254,-43.1481543183443,4.278055743214868,12,2.9050140380859375,-2.7249908447265625,-34.24500274658203,-57.86000061035156,-19.949981689453125,2,-0.02789530011695407,-3.814847467588982,436.1499938964844,2.170067885984762,436.92999267578125,3.185177045330386,435.8599853515625,-0.02789530011695407 12755,2022-12-29,428.6400146484375,431.760009765625,426.4100036621094,429.7300109863281,835300.0,-0.003579845770522394,1.0776747355633907,0.15982333831518092,34.92300737470349,42.68321481251338,5.04819317470276,8.818733484293716,-17.299418300240575,-47.37652166241463,34.336027930759414,5.350006103515625,-2.0914441271785904,-7.9569839477538835,-17.12556981100903,1.2116019155012623,-12.541276879381428,-3.372691016126339,-4.784600606787251,14.078355441243051,-27.741153336284075,4.584292931627572,12,4.4449920654296875,1.2849884033203125,-31.570022583007812,-56.32002258300781,-19.120025634765625,3,-0.01875701817413411,-1.1432387582466679,430.17999267578125,-3.814847467588982,436.1499938964844,2.170067885984762,436.92999267578125,-0.01875701817413411 12756,2022-12-30,428.760009765625,429.739990234375,424.8200073242188,426.8800048828125,760200.0,0.0002799438061935611,1.5625139078742114,-1.7247809166503345,42.32040423573603,43.189924570060086,5.326909221481856,8.08548470684633,-15.926817720306019,-46.6202255126434,32.45327686520793,4.919982910156193,-3.8294161658822645,-7.184489440917957,-16.643843137044712,2.274864255208797,-11.914166288981335,-2.45481259285458,-4.491503809495271,22.604728038014546,-22.210627606877207,4.729676848063376,12,5.904998779296875,6.269989013671875,-30.76001739501953,-56.03501892089844,-21.070007324218693,4,-0.013807289142871437,1.0776747355633907,428.6400146484375,-1.1432387582466679,430.17999267578125,-3.814847467588982,436.1499938964844,-0.013807289142871437 12757,2023-01-03,424.2900085449219,428.1600036621094,420.20001220703125,428.0,1166300.0,-0.010425415427960716,2.9503691643633334,-1.973394584767223,34.670865702941356,42.56707911172435,9.756940436484854,11.464122842507777,-9.798407984627886,-41.42962431596288,30.137309698869664,8.55999755859375,-4.64457002977025,-10.58849182128904,-20.264348680018998,-0.9126349625590819,-15.426420250654019,-5.750563391924061,20.220001220703125,18.54874649497463,-25.530518412170736,4.837928429364976,1,8.06500244140625,9.660003662109375,-8.930007934570312,-35.78001403808594,-16.279998779296875,1,0.0063635288012380276,1.5625139078742114,428.760009765625,1.0776747355633907,428.6400146484375,-1.1432387582466679,430.17999267578125,0.0063635288012380276 12758,2023-01-04,423.4800109863281,426.3599853515625,420.2099914550781,423.92999267578125,1050800.0,-0.0019090658329937726,1.3163962597056271,0.12128914443649286,33.79050758465212,41.45710248700747,10.198752860654054,11.824198123627411,-7.87067477398864,-40.049067594483176,28.19186715954648,6.149993896484375,-4.084389759759631,-10.727989196777344,-21.601360230641035,0.14538183708634733,-16.16467471370919,-5.291303679845498,20.543798828124977,18.531085720000068,-24.620879342070953,5.436685516931853,1,8.875,10.470001220703125,-8.120010375976562,-34.97001647949219,-5.69000244140625,2,-0.039978328974554334,2.9503691643633334,424.2900085449219,1.5625139078742114,428.760009765625,1.0776747355633907,428.6400146484375,-0.039978328974554334 12759,2023-01-05,414.7300109863281,423.489990234375,412.6099853515625,422.5700073242188,1485000.0,-0.02066213226834568,1.2479436809765663,17.42292302475428,26.19001065877869,38.830134037442186,17.561415500588623,19.73354227147513,1.8271965337534652,-30.87323167752379,26.48268634415428,10.8800048828125,-3.9298712473806177,-18.30198974609374,-32.04388301380203,-4.5600964783854465,-25.172936379947885,-11.431043112239593,28.817322875976515,11.070615832786196,-29.596641336646037,6.870946633854145,1,12.699981689453125,15.42498779296875,0.6299896240234375,-26.220016479492188,0.5999755859375,3,-0.020905199040491373,1.3163962597056271,423.4800109863281,2.9503691643633334,424.2900085449219,1.5625139078742114,428.760009765625,-0.020905199040491373 12760,2023-01-06,426.4700012207031,428.5400085449219,416.010009765625,416.20001220703125,1042200.0,0.028307549305280455,-1.3530527624871411,-1.3099481901588454,46.860810308569164,39.507413781291845,3.8479103091506204,7.248381914583547,-8.9940049799078,-42.08110441692827,24.34068780519508,13.80999755859375,-3.7402210238681732,-5.852999877929676,-19.401825062113687,7.695825306254335,-12.627412470021682,0.9214127141623294,15.839838701171857,80.91075258855975,36.09187324435195,6.774412592092005,1,0.959991455078125,3.68499755859375,-6.850006103515625,-37.96000671386719,-17.160003662109375,4,-0.03808002951647382,1.2479436809765663,414.7300109863281,1.3163962597056271,423.4800109863281,2.9503691643633334,424.2900085449219,-0.03808002951647382 12761,2023-01-09,428.20001220703125,434.2799987792969,426.4700012207031,427.9100036621094,1200300.0,0.00405658306885881,-3.9274223826714802,0.028238447435124076,47.289455440981925,39.20132191373758,1.0248377500002448,4.59378172514181,-9.751673475611085,-43.32628708170273,22.14262585883536,7.80999755859375,-3.8992808809211965,-3.3864898681640625,-16.082140215238724,9.309160478910599,-9.734315041701393,2.961335305373268,12.921833532031258,71.94285738427762,26.122360096123728,6.3478251735373235,1,-0.77001953125,1.954986572265625,-8.542510986328125,-39.69001770019531,-18.160003662109375,0,-0.0436245274657483,-1.3530527624871411,426.4700012207031,1.2479436809765663,414.7300109863281,1.3163962597056271,423.4800109863281,-0.0436245274657483 12762,2023-01-10,437.42999267578125,437.95001220703125,426.8900146484375,426.8900146484375,1079200.0,0.02155530174129794,-1.0986756385831011,36.343680942860146,53.90418300136619,39.89693989089338,-9.081808160541755,-4.669245879510527,-17.991942107480156,-51.928378916693134,20.41412130133712,11.05999755859375,-4.710917244445113,5.712490844726574,-7.175815113850774,18.600796803303922,-0.7316621345621002,12.156643824015248,2.5513786477812346,97.94783354328699,50.901966703947764,6.4441529792886865,1,-12.149993896484375,-7.274993896484375,-16.537490844726562,-48.91999816894531,-34.470001220703125,1,-0.06798799975386671,-3.9274223826714802,428.20001220703125,-1.3530527624871411,426.4700012207031,1.2479436809765663,414.7300109863281,-0.06798799975386671 12763,2023-01-11,433.4800109863281,439.8800048828125,430.0899963378906,439.739990234375,1130000.0,-0.009029974522988038,1.9938824934788593,-0.5939271630174825,48.48925238801761,40.93761074397184,-6.202669790383197,-1.054495623225307,-13.150600015898021,-47.41979449075859,19.04306654034636,9.790008544921875,-4.653300034237418,1.941007995605446,-10.733449036738193,14.615465027949085,-4.396220520566374,8.278236511777266,-20.870025634765625,76.5310256226611,30.630816720181976,6.337228516171823,1,-7.235015869140625,-4.9050140380859375,-12.587509155273438,-44.97001647949219,-0.170013427734375,2,-0.058757037406983126,-1.0986756385831011,437.42999267578125,-3.9274223826714802,428.20001220703125,-1.3530527624871411,426.4700012207031,-0.058757037406983126 12764,2023-01-12,436.0899963378906,439.9800109863281,431.2999877929688,435.0,1205500.0,0.00602100508769432,-1.0447590051797222,-0.17412139796321302,45.26044204913568,42.08621459668653,-8.8129332049823,-3.9538310492057462,-14.787313767570595,-49.476994475806805,17.447510761198323,8.680023193359318,-5.264844368239665,4.605993652343727,-7.974409529551167,17.18639683423862,-1.6842079386037199,10.896195243291174,-22.934610595703134,83.77132060770337,41.34412296890753,6.290201590947444,1,-9.794998168945312,-7.5149993896484375,-13.962493896484375,-47.58000183105469,-8.91998291015625,3,-0.041963787169264855,1.9938824934788593,433.4800109863281,-1.0986756385831011,437.42999267578125,-3.9274223826714802,428.20001220703125,-0.041963787169264855 12765,2023-01-13,439.6300048828125,440.260009765625,433.2099914550781,433.8900146484375,985700.0,0.00811761006821854,1.0142909458705358,5.266063779152784,53.34756151756701,43.311454294667755,-11.879305210198652,-7.800027985577572,-17.06363662140018,-52.4377015234482,15.599697822257239,7.050018310546875,-5.652309944059823,8.086502075195312,-4.6427985542410966,20.81580270463172,1.7218517604770796,14.451152389913545,-25.401634130859406,95.43143950375217,53.20574708231817,6.364650314718207,1,-13.19500732421875,-11.055007934570312,-13.145004272460938,-51.12001037597656,-13.220001220703125,4,-0.05527379396459586,-1.0447590051797222,436.0899963378906,1.9938824934788593,433.4800109863281,-1.0986756385831011,437.42999267578125,-0.05527379396459586 12766,2023-01-17,438.20001220703125,445.1400146484375,437.67999267578125,440.0799865722656,1767700.0,-0.00325271855855791,-4.109580594253942,-0.3275222236399983,51.12054109943133,45.139196005388854,-10.023506520690944,-6.016123766725855,-14.271544439657134,-50.514509208195136,14.971956050934848,7.46002197265625,-5.113970870164053,6.2360092163086165,-6.801302955176311,19.273321387793544,-0.2826468694338473,12.75466530205108,-22.40974311425782,61.972589362157535,19.73063810487207,6.518656085742452,1,-9.32501220703125,-9.32501220703125,-10.972511291503906,-48.62001037597656,-13.150024414062443,1,-0.06592883122693338,1.0142909458705358,439.6300048828125,-1.0447590051797222,436.0899963378906,1.9938824934788593,433.4800109863281,-0.06592883122693338 12767,2023-01-18,425.989990234375,443.1199951171875,425.6300048828125,439.0899963378906,1390800.0,-0.027864038412868664,-1.531117161639649,6.968183367693132,42.540373085535784,46.11140328326481,2.7412934878272495,6.105247329095164,-1.060807939925951,-37.98106768472826,14.352409509844438,17.489990234375,-4.492854039496933,-5.719012451171864,-19.025038816699634,7.587013914355907,-12.372025633935777,0.9340007315920502,-7.851741497148453,1.8451315805938957,-38.58315182684411,6.653013182763886,1,2.885009765625,2.885009765625,1.33001708984375,-35.6199951171875,-8.569976806640625,2,-0.03744215135355089,-4.109580594253942,438.20001220703125,1.0142909458705358,439.6300048828125,-1.0447590051797222,436.0899963378906,-0.03744215135355089 12768,2023-01-19,408.6000061035156,423.2699890136719,407.8800048828125,422.2200012207031,2241000.0,-0.04082251820351834,-1.043822925067783,1.039693799343523,36.43108267270059,47.24930017370058,19.890249948767178,22.766772127698346,17.101383059455884,-20.473599914696877,14.030958856251472,18.1099853515625,-4.832573436279574,-21.905496215820335,-38.733561886584766,-5.077430545055904,-30.31952905120255,-13.49146338043812,36.540008544921875,1.9323699194716184,-41.51116998261523,8.414032835382212,1,17.910003662109375,17.910003662109375,18.720001220703125,-17.57000732421875,13.029998779296875,3,-0.013803266187442653,-1.531117161639649,425.989990234375,-4.109580594253942,438.20001220703125,1.0142909458705358,439.6300048828125,-0.013803266187442653 12769,2023-01-20,410.6000061035156,411.4200134277344,406.0700073242188,410.3399963378906,2781500.0,0.00489476253089749,4.63151300995818,-0.01909029800582568,38.72216814593195,46.34500660007422,19.26915751635977,19.83358546709178,15.794116022010087,-22.20326193710929,13.534820872084872,5.350006103515568,-4.406945143142877,-18.66749725341799,-37.51387324464372,0.1788787378077359,-28.090685249030855,-9.244309257805128,33.794808349609355,11.594568543857848,-34.0943794510906,9.423187995612878,1,15.0050048828125,15.0050048828125,19.709999084472656,-19.57000732421875,8.639984130859375,4,0.05530928182537043,-1.043822925067783,408.6000061035156,-1.531117161639649,425.989990234375,-4.109580594253942,438.20001220703125,0.05530928182537043 12770,2023-01-23,409.3399963378906,413.5700073242188,407.3399963378906,411.45001220703125,1390500.0,-0.0030687037186925004,-1.0392781687502997,-8.115140845070423,38.03006539537624,45.316185483895815,19.94072043241505,19.552134413749798,17.559519446999502,-20.69713584574356,12.340099194535634,6.230010986328182,-3.8911216088020524,-18.312506103515602,-38.20164574358381,1.576633536552606,-28.257075923549678,-8.367936283481527,33.521825830078114,8.369563349543627,-38.577135806338006,9.9445698200341,1,16.2650146484375,16.2650146484375,21.07000732421875,-18.30999755859375,10.410003662109375,0,0.04355796464884398,4.63151300995818,410.6000061035156,-1.043822925067783,408.6000061035156,-1.531117161639649,425.989990234375,0.04355796464884398 12771,2023-01-24,416.6700134277344,419.1700134277344,405.010009765625,408.5,1319700.0,0.01790691639082631,1.150340049356397,-3.8720151574319144,45.4632073771302,44.37829930342515,12.072754295641403,11.289560867827902,11.071631581955614,-27.546384319138895,11.599737136659684,14.160003662109375,-1.8504720988827899,-10.022990417480457,-30.095671235464636,10.04969040050372,-20.059330826472547,0.013349991511631742,24.72013614648438,30.59566555732438,-19.119351278942993,10.036340408992091,1,8.404998779296875,8.404998779296875,14.082489013671875,-22.880020141601562,4.66998291015625,1,0.02337578880286828,-1.0392781687502997,409.3399963378906,4.63151300995818,410.6000061035156,-1.043822925067783,408.6000061035156,0.02337578880286828 12772,2023-01-25,413.6400146484375,415.4100036621094,409.239990234375,413.1700134277344,1002000.0,-0.007271938660453614,2.0773293556267554,0.057527594643557514,44.29234429924793,43.91197618245074,12.70983453103861,13.15998971390826,14.58677104005892,-23.992630167418213,10.819364993208294,7.430023193359375,-1.9660409961406344,-11.888490295410179,-32.16187383212247,8.384893241302109,-22.025182063766295,-1.7517985270540635,25.567326537265615,47.2618548224012,-6.133436379376853,10.13669176835614,1,11.43499755859375,11.43499755859375,14.929985046386719,-14.905014038085938,16.639984130859375,2,0.027584306983039042,1.150340049356397,416.6700134277344,-1.0392781687502997,409.3399963378906,4.63151300995818,410.6000061035156,0.027584306983039042 12773,2023-01-26,421.20001220703125,421.30999755859375,411.6600036621094,417.739990234375,1191100.0,0.018276755852596027,4.244572338414078,7.361729757807934,53.80543630167501,44.861419988288446,3.6037009235757296,4.661550470915813,7.660700024718494,-30.955962513077452,9.423299509114008,9.649993896484375,-2.0827239958625796,-3.58099365234375,-23.300300805233064,16.138313500545564,-13.440647228788407,6.278659924100907,15.955489093467179,99.32524273662374,38.90000524035882,9.859653576444671,1,3.875,3.875,6.267486572265625,-22.465011596679688,4.509979248046875,3,-0.008974355816112611,2.0773293556267554,413.6400146484375,1.150340049356397,416.6700134277344,-1.0392781687502997,409.3399963378906,-0.008974355816112611 12774,2023-01-27,418.17999267578125,422.8699951171875,417.6199951171875,421.20001220703125,1324500.0,-0.0071700366660141235,-1.5362229102167182,-0.8728324719081303,44.566779645829726,43.88577755809543,4.264470006065551,7.100512000285335,11.263286774218955,-27.326032686442886,8.645676024591875,5.25,-3.527110909267435,-6.001013183593727,-25.758846650527744,13.75682028334029,-15.879929917060736,3.877903549873281,17.04677913262475,73.74016636023758,15.24913967400228,9.878916733467017,1,6.89501953125,6.89501953125,10.862510681152344,-19.444992065429688,-0.029998779296875,4,0.008250065205070767,4.244572338414078,421.20001220703125,2.0773293556267554,413.6400146484375,1.150340049356397,416.6700134277344,0.008250065205070767 12775,2023-01-30,420.6000061035156,425.75,418.0,418.7300109863281,1376100.0,0.005787013893824966,-3.654630766692938,-0.619199676637025,45.0636496370042,43.212789617825734,-1.2726611033208428,4.2659974968025836,9.465005507962246,-29.097349677997272,8.32765366088346,7.75,-4.335913048867667,-3.1789993286132585,-22.881927957889218,16.5239293006627,-13.03046364325121,6.672464986024693,12.813759982323518,75.16877376369906,17.620082722524536,9.85146431463798,1,3.464996337890625,4.475006103515625,8.442497253417969,-21.865005493164062,3.69000244140625,0,-0.003233513669531174,-1.5362229102167182,418.17999267578125,4.244572338414078,421.20001220703125,2.0773293556267554,413.6400146484375,-0.003233513669531174 12776,2023-01-31,422.8399963378906,423.0400085449219,416.05999755859375,421.80999755859375,1269800.0,0.005325701858938325,8.762094795023367,0.5508029244728768,39.57708814689594,42.88353573575464,-6.616384922502391,1.644045500025186,7.903970938768225,-30.746952111643395,8.106560148765428,6.980010986328125,-5.174108386579974,-0.6430084228515511,-20.20825494593913,18.92223810023603,-10.425631684395341,9.13961483869224,8.86954436873566,82.3743068391867,28.69921713395781,9.782623261543785,1,-7.459991455078125,2.235015869140625,6.202507019042969,-24.104995727539062,-1.41998291015625,1,-0.0073077200942490705,-3.654630766692938,420.6000061035156,-1.5362229102167182,418.17999267578125,4.244572338414078,421.20001220703125,-0.0073077200942490705 12777,2023-02-01,426.989990234375,429.8299865722656,418.5,422.0400085449219,1112100.0,0.009814572728281235,1.131705342455135,4.805813161091523,45.37682169507915,43.87750673824115,-11.85644305269716,-2.4172340740071263,4.282706812154174,-34.31698915597923,8.627485957353093,11.329986572265625,-6.90985224966289,3.3719863891601562,-16.253871079828798,22.99784385814911,-6.440942345334292,13.184915123654605,3.117578615791217,84.36984584997498,32.198480334019365,9.812928734494465,2,-9.569992065429688,-1.91497802734375,2.045013427734375,-28.254989624023438,-31.05999755859375,2,-0.013232146012095214,8.762094795023367,422.8399963378906,-3.654630766692938,420.6000061035156,-1.5362229102167182,418.17999267578125,-0.013232146012095214 12778,2023-02-02,406.5499877929688,426.739990234375,401.8699951171875,426.6199951171875,2551300.0,-0.04786998034821999,1.4490396953951659,-4.054561932417174,33.21972747769692,43.266124441770586,9.233147400146038,17.59129586817005,24.983882882276646,-13.47019561822816,9.200468109952398,25.1199951171875,-9.09634617333711,-16.221514892578057,-37.28055311863659,4.837523333480476,-26.751034005607323,-5.69199577954879,23.279998779296818,16.738176344940626,-30.13741833653264,10.529519113029258,2,9.300003051757756,16.955017089843693,22.485015869140568,-7.814987182617244,-8.329986572265682,3,0.05836923305581876,1.131705342455135,426.989990234375,8.762094795023367,422.8399963378906,-3.654630766692938,420.6000061035156,0.05836923305581876 12779,2023-02-03,406.05999755859375,413.7099914550781,404.9200134277344,406.5,2295500.0,-0.001205239820655457,-5.463288753253748,0.021923382204016156,30.245972234293887,42.401225201650334,10.070424989750336,18.338680402812543,25.81726684979367,-12.600555238498146,9.345213891358284,8.78997802734375,-9.86280921830621,-16.278004455566418,-38.365843646059034,5.8098347349261985,-27.321924050812754,-5.234084860320081,23.769989013671875,14.98570715995429,-24.68428053151304,11.043919595246308,2,9.789993286132812,17.44500732421875,24.210006713867188,-7.3249969482421875,-3.6099853515625,4,0.048391848531321724,1.4490396953951659,406.5499877929688,1.131705342455135,426.989990234375,8.762094795023367,422.8399963378906,0.048391848531321724 12780,2023-02-06,410.2300109863281,412.9100036621094,405.0199890136719,405.5,1378100.0,0.010269451442659339,-1.7732755522898778,-10.74996532112637,34.055418719640315,41.1336931285959,6.749744615395059,13.586197110038938,21.889507286149694,-16.191488131755023,10.058915448796236,7.8900146484375,-8.53936409584594,-11.295991516113304,-33.93149323422534,11.339510201998735,-22.613742375169352,0.021759342942743842,17.363176269531266,29.899922832852905,-6.661882373697576,11.317750859056025,2,5.6199798583984375,13.274993896484375,20.039993286132812,-7.8150177001953125,-19.75,0,0.01930620066316946,-5.463288753253748,406.05999755859375,1.4490396953951659,406.5499877929688,1.131705342455135,426.989990234375,0.01930620066316946 12781,2023-02-07,409.5199890136719,413.4100036621094,404.7799987792969,408.20001220703125,1313100.0,-0.0017307899316023612,-1.1151963259245963,0.2790642158032943,39.19433809416835,40.567247994698164,7.083814494840283,13.518083039354167,22.16282080466482,-14.862314368318266,10.355835435422916,8.6300048828125,-7.529187654881753,-11.07201232910154,-34.08639225797913,11.942367599776048,-22.579202293540334,0.4351776353372543,16.015342871093765,27.360501553711934,-13.031227753383781,11.507189964438805,2,6.3300018310546875,13.985015869140625,21.985015869140625,-4.834991455078125,-18.410003662109375,1,0.036066663233762064,-1.7732755522898778,410.2300109863281,-5.463288753253748,406.05999755859375,1.4490396953951659,406.5499877929688,0.036066663233762064 12782,2023-02-08,407.6900024414063,411.5,406.0199890136719,406.05999755859375,1061500.0,-0.004468613550886902,-5.409287218474498,1.2348738815805114,49.2497915598469,40.06106524560615,8.91895658493172,13.708634091990177,23.398490154768695,-12.383521431905763,10.31888884381504,5.480010986328125,-6.316143890960518,-11.414999389648358,-33.67950155524744,10.849502775950725,-22.5472504724479,-0.28274830684881636,15.952102501953107,23.401722826220563,-20.952055198639023,11.132251082799556,2,8.159988403320256,15.815002441406193,27.157501220703068,-1.9550018310547443,-22.190002441406307,2,0.033677575864277776,-1.1151963259245963,409.5199890136719,-1.7732755522898778,410.2300109863281,-5.463288753253748,406.05999755859375,0.033677575864277776 12783,2023-02-09,408.010009765625,412.5299987792969,407.1300048828125,411.0799865722656,1262700.0,0.0007849280637306499,-1.2360285336989556,-1.8834157118249923,47.803973542835045,40.420753456384524,7.298725607654831,11.997773514099151,22.48401276209438,-11.978095205021873,10.056797339189718,5.399993896484375,-6.350168342237055,-9.821492004394543,-31.530743885358845,11.88775987656976,-20.676117944876694,1.0331339360876086,13.890326391640656,36.170365459404415,-11.81800699773472,10.854625940482151,2,7.8399810791015625,15.4949951171875,25.142501831054688,-2.2750091552734375,-13.510009765625,3,-0.02960715864981578,-5.409287218474498,407.6900024414063,-1.1151963259245963,409.5199890136719,-1.7732755522898778,410.2300109863281,-0.02960715864981578 12784,2023-02-10,417.7900085449219,418.4400024414063,408.1600036621094,408.6600036621094,1357000.0,0.023969997169713597,-1.0296137856239191,-2.973965426404366,56.26019098228635,41.66481360586031,-2.8411916296831237,0.8184531760995242,12.218668455838895,-21.099196459753443,9.562947255402266,10.429992675781307,-5.775740700737856,0.873506164550804,-19.06598019313492,20.812992522236527,-9.096237014292058,10.843249343393666,2.5079003291375557,95.24162721648892,40.496779076621294,9.969743178842847,2,-1.9400177001953125,5.714996337890625,15.362503051757812,-12.055007934570312,-15.20001220703125,4,-0.04684173130989211,-1.2360285336989556,408.010009765625,-5.409287218474498,407.6900024414063,-1.1151963259245963,409.5199890136719,-0.04684173130989211 12785,2023-02-13,415.3299865722656,423.3900146484375,414.1400146484375,419.3800048828125,1428400.0,-0.005888178085502793,-1.8771553463029849,-0.4435943203240945,48.93003381200369,42.70402979087229,-1.3492221322211435,1.4383828300982486,14.153785359627818,-17.874525759102085,9.193870522226321,9.25,-6.856250559719911,-0.37151489257814774,-17.20262076972,16.459590984563704,-8.787067831149045,8.04403804599275,-13.459991455078125,56.689837704345436,-1.0638782465268832,8.415552938570913,2,0.5200042724609375,8.175018310546875,13.462509155273438,-9.594985961914062,-20.3599853515625,0,-0.031011424124545606,-1.0296137856239191,417.7900085449219,-1.2360285336989556,408.010009765625,-5.409287218474498,407.6900024414063,-0.031011424124545606 12786,2023-02-14,409.30999755859375,415.3800048828125,404.1400146484375,415.3800048828125,1503000.0,-0.014494472367273747,2.7034519512121546,1.498760464467904,46.70018744970719,42.8510704302754,2.8493427381020524,5.463127947307498,19.54198146331396,-11.024840994835586,8.300246668146318,11.239990234375,-7.004969643374807,-4.947003173828136,-18.233686520808078,8.339680173151805,-11.590344847318136,1.696338499661863,-7.009602050781268,26.857054078733768,-30.892679319378715,6.643341673489972,2,4.9949951171875,14.19500732421875,19.482498168945312,4.9449920654296875,-17.459991455078125,1,-0.0460042185252757,-1.8771553463029849,415.3299865722656,-1.0296137856239191,417.7900085449219,-1.2360285336989556,408.010009765625,-0.0460042185252757 12787,2023-02-15,410.0400085449219,414.0,405.5199890136719,406.6700134277344,1424800.0,0.001783516138580632,-1.9911623501044156,-0.5551879820212969,40.506981706604755,43.66076534459849,-0.6010834575513968,3.664813298085676,18.053130450624906,-10.853729026814676,8.810437087762931,8.480010986328125,-7.417242289153023,-3.419493103027321,-15.610479142208249,8.771492936153606,-9.514986122617756,2.6759999165631143,-7.317820654296895,30.64931894277597,-20.93914675667451,6.09549301959046,2,3.725006103515625,13.464996337890625,18.752487182617188,4.2899932861328125,-23.540008544921875,2,-0.046166283286684484,2.7034519512121546,409.30999755859375,-1.8771553463029849,415.3299865722656,-1.0296137856239191,417.7900085449219,-0.046166283286684484 12788,2023-02-16,402.9599914550781,409.2699890136719,402.8299865722656,404.9700012207031,2122500.0,-0.017266649454447336,-4.673962142396214,-0.5964429311406527,37.889889143201785,44.510089445588264,6.611398342806012,10.857288750260636,24.557505186970843,-2.714441758639339,8.090461863989098,7.21002197265625,-7.826965362801445,-10.217509460449207,-23.12185550083626,2.6868365799378466,-16.669682480642734,-3.7653364402556804,20.430023193359375,0.6323186054554549,-46.164909495086675,6.452173020193519,2,10.150009155273438,20.545013427734375,24.75750732421875,11.370010375976562,-9.949981689453125,3,-0.04332934242933284,-1.9911623501044156,410.0400085449219,2.7034519512121546,409.30999755859375,-1.8771553463029849,415.3299865722656,-0.04332934242933284 12789,2023-02-17,433.30999755859375,436.3800048828125,415.5,419.0,4888700.0,0.07531766613832436,1.042053048323698,-7.119367180857525,57.00120328689972,47.05962106417263,-21.754403565155258,-18.66085885607447,-6.071185146257562,-31.786324828976433,7.508380289599366,33.420013427734375,-8.414561941464797,18.99699707031249,3.3437347370553425,34.650259403569635,11.170365903683944,26.823628236941033,-30.480010986328125,90.84946155378503,45.67304081905692,7.826631166628572,2,-13.705001831054688,-9.80499267578125,-5.900001525878906,-18.979995727539062,-37.959991455078125,4,-0.08956635613593411,-4.673962142396214,402.9599914550781,-1.9911623501044156,410.0400085449219,2.7034519512121546,409.30999755859375,-0.08956635613593411 12790,2023-02-21,427.1700134277344,437.8800048828125,425.6700134277344,431.9200134277344,1936300.0,-0.014169957225667495,-2.150965536794355,-0.33193576592523083,52.28689927108572,48.514350083830124,-14.481682632251761,-11.717360094398714,-0.36434907614113854,-24.445872646242492,7.166163743866141,12.209991455078125,-6.154263176337054,11.965512084960949,-4.504834403738698,28.435858573660596,3.7303388406111253,20.200685329310772,-24.34002685546875,69.44369226804258,27.775727636798685,8.235173244349815,2,-6.8150177001953125,-3.665008544921875,0.264984130859375,-12.840011596679688,-26.3800048828125,1,-0.057541532217129765,1.042053048323698,433.30999755859375,-4.673962142396214,402.9599914550781,-1.9911623501044156,410.0400085449219,-0.057541532217129765 12791,2023-02-22,426.4100036621094,430.989990234375,421.739990234375,429.3800048828125,1356300.0,-0.0017791739629063885,1.9887049937633423,0.6252634148848685,49.68230379480219,48.56240699882516,-12.37525964097,-10.740934199649587,-0.12875174658677224,-22.640811139124764,7.2586568056901974,9.25,-3.4540680022072365,10.718502807617199,-6.493583979801997,27.930589595036395,2.1124594139076294,19.32454620132677,-22.178016357421882,67.2753345830587,29.727926274847583,8.606043393709584,2,-6.0550079345703125,-2.904998779296875,1.0949935913085938,-12.080001831054688,-22.709991455078125,2,-0.07373185941087712,-2.150965536794355,427.1700134277344,1.042053048323698,433.30999755859375,-4.673962142396214,402.9599914550781,-0.07373185941087712 12792,2023-02-23,425.0499877929688,431.3699951171875,420.2999877929688,429.9800109863281,1086900.0,-0.0031894558229413894,1.8716004132345752,1.6599397868907855,62.81162135247685,50.22992342211869,-9.268439079827544,-8.940676283128823,0.942007696760129,-20.154803451455166,7.30507064162704,11.070007324218693,-1.284217031995297,8.78798828125008,-8.887918501176387,26.463895063676546,-0.04996510996312509,17.625941672463284,-19.472079785156325,63.39512015038513,22.2564762545559,8.837953391213228,2,-4.694992065429744,-2.554992675781307,3.825012207031193,-10.71998596191412,-12.169982910156307,3,-0.07810841699311866,1.9887049937633423,426.4100036621094,-2.150965536794355,427.1700134277344,1.042053048323698,433.30999755859375,-0.07810841699311866 12793,2023-02-24,417.4200134277344,423.7099914550781,415.2099914550781,423.6000061035156,1031200.0,-0.017950769519727183,1.6562651992713886,1.2535423127634826,57.15906708746585,50.329798544916414,-0.18247157376350742,-1.6953303476720407,8.115888198121752,-11.318247711548793,7.783365189287703,9.839996337890682,0.16240651847414256,1.347013854980446,-16.186842658224805,18.880870368185697,-7.419914401622179,10.113942111583071,-10.55002154492189,9.748657536975786,-33.26481189456631,8.766928256602633,2,2.9349822998046875,2.454986572265625,11.454986572265625,-3.0900115966796875,-2.430023193359375,4,-0.07407410385963054,1.8716004132345752,425.0499877929688,1.9887049937633423,426.4100036621094,-2.150965536794355,427.1700134277344,-0.07407410385963054 12794,2023-02-27,421.6300048828125,422.9800109863281,416.7300109863281,418.5899963378906,920200.0,0.010085744141750341,1.177692475370702,-0.49191135077479187,57.18064299101352,51.246532898139726,-4.235930012375718,-5.9380500854260845,3.4848058990625645,-14.44715324681556,8.44144892509397,6.25,0.9863557882687246,5.3845046997070085,-12.30383430142632,23.072843700840338,-3.4596648008596276,14.228674200273645,-13.519612480000035,28.31940725663693,-15.677318771773436,8.844169500566657,2,-1.2750091552734375,-1.7550048828125,4.8800048828125,-7.3000030517578125,-23.970001220703125,0,-0.06787940797795478,1.6562651992713886,417.4200134277344,1.8716004132345752,425.0499877929688,1.9887049937633423,426.4100036621094,-0.06787940797795478 12795,2023-02-28,419.239990234375,422.1900024414063,417.17999267578125,421.7900085449219,1465200.0,-0.005668511777528251,1.9910451568235594,-0.8388194549013702,55.99555752162416,52.279351795019394,-1.377849813734656,-3.852677351656098,5.376978142110488,-11.23828192597432,8.850217230608282,5.010009765625057,1.9371135904398784,3.0624908447265398,-14.565716907493936,20.690698596947016,-5.75161303138367,11.87659472083675,-9.938813332362542,24.938105606659477,-20.288769607191057,8.814103876110229,2,1.1150054931640625,0.635009765625,6.365020751953125,1.7100067138671875,-45.41998291015619,1,-0.0569840298810802,1.177692475370702,421.6300048828125,1.6562651992713886,417.4200134277344,1.8716004132345752,425.0499877929688,-0.0569840298810802 12796,2023-03-01,419.75,423.8500061035156,416.80999755859375,418.3399963378906,1354000.0,0.0012165102984089682,-2.149891106210701,-0.5529386421570387,57.5620703564821,54.17436164500577,-0.2807290084583087,-4.8549680905156265,4.6436457179356125,-10.845984318537433,9.538085553835241,7.040008544921875,1.5316328522777098,3.7270004272460824,-13.708454115577297,21.16245497006946,-4.990726844165579,12.444727698657744,-9.305669978755532,28.0941059163675,-19.071724149925924,8.717727271411679,3,0.6049957275390625,0.125,5.855010986328125,1.399993896484375,-50.100006103515625,2,-0.0451697235380063,1.9910451568235594,419.239990234375,1.177692475370702,421.6300048828125,1.6562651992713886,417.4200134277344,-0.0451697235380063 12797,2023-03-02,421.3399963378906,423.260009765625,417.760009765625,417.760009765625,959800.0,0.003787960304682869,-2.072637223060464,2.5389909746120383,58.2273669570249,56.43408140209722,-0.1109198448244797,-7.262292364783491,2.802289284516462,-11.510477179859777,9.601586298051885,5.5,1.9708517321137151,5.59949645996096,-11.261396041061744,22.460388960983664,-2.8309497905503918,14.029942710472312,-9.798239322183463,70.94901029966515,21.467323941722782,8.430446250511357,3,5.2050018310546875,-1.464996337890625,3.735015869140625,0.4949951171875,-44.010009765625,3,-0.04186638886452432,-2.149891106210701,419.75,1.9910451568235594,419.239990234375,1.177692475370702,421.6300048828125,-0.04186638886452432 12798,2023-03-03,430.2799987792969,431.6700134277344,422.010009765625,422.7699890136719,1097400.0,0.02121802468103895,-1.1395432147998945,2.0977759592188154,57.78968653359786,56.521690651730346,-5.328370348090743,-15.107940899390087,-6.341308609902228,-19.47445211672857,9.862396929069043,10.33001708984375,3.3591126441165216,13.352998352050804,-4.113673072006691,30.8196697761083,4.619662640022057,22.08633406407955,-17.684711848905522,90.69602127650882,45.06102829599952,8.733335712028747,3,-3.7350006103515625,-10.404998779296875,-5.204986572265625,-8.44500732421875,-49.45001220703125,4,-0.040438769977335975,-2.072637223060464,421.3399963378906,-2.149891106210701,419.75,1.9910451568235594,419.239990234375,-0.040438769977335975 12799,2023-03-06,425.7099914550781,432.0,425.6099853515625,430.2999877929688,1007500.0,-0.010621008034730539,-1.6680598117979855,-0.6111838041676224,56.30773042469416,56.968449668797945,-2.1789346085094508,-9.476173028221638,-2.1189174229184005,-14.001446849119816,10.147007493054813,6.3900146484375,5.160356085676824,7.8004913330078125,-9.299185287892726,24.90016795390835,-0.7493469774424284,16.350329643458053,-12.103315806589933,58.59112880866948,13.761529776814953,8.54983831045027,3,-2.1049957275390625,-5.834991455078125,-0.634979248046875,-3.875,-41.319976806640625,0,-0.02518146493123674,-1.1395432147998945,430.2799987792969,-2.072637223060464,421.3399963378906,-2.149891106210701,419.75,-0.02518146493123674 12800,2023-03-07,418.1499938964844,426.92999267578125,417.8999938964844,425.5499877929688,1181500.0,-0.017758562660823762,-1.2860774065446736,1.6122003922741854,55.27319992062959,57.58966034944543,4.433218014179943,-1.362250862440078,4.795993985607311,-5.631524946043044,10.127214726529791,9.029998779296875,7.757668096337284,-0.15550537109373863,-16.86882779091144,16.55781704872396,-8.512166581002589,8.201155838815112,-3.572385078623199,8.821567626861894,-36.70007077528604,8.356661209908847,3,5.4550018310546875,1.725006103515625,6.925018310546875,6.8350067138671875,-33.410003662109375,1,-0.04900153182699174,-1.6680598117979855,425.7099914550781,-1.1395432147998945,430.2799987792969,-2.072637223060464,421.3399963378906,-0.04900153182699174 12801,2023-03-08,424.2900085449219,426.1199951171875,418.260009765625,418.7799987792969,1365900.0,0.014683761181537802,-1.4,-0.7445965284164193,57.984978915075466,57.05336674528972,-2.278780956921082,-6.681564594775011,-1.74472345679618,-10.883838575114737,10.160933243696304,7.970001220703125,6.5610354294193485,5.246008300781227,-11.134746980232308,21.626763581794762,-2.94436933972554,13.436385941287995,-8.780303884462626,45.85676444871157,-1.482253623628516,8.190377640506771,3,-0.6850128173828125,-4.415008544921875,0.279998779296875,0.6949920654296875,-36.52001953125,2,-0.11895166090237907,-1.2860774065446736,418.1499938964844,-1.6680598117979855,425.7099914550781,-1.1395432147998945,430.2799987792969,-0.11895166090237907 12802,2023-03-09,421.4200134277344,432.8900146484375,420.8800048828125,426.0199890136719,2082000.0,-0.006764229794215426,-3.2288821310753164,-0.8348398245380833,60.856279541238564,57.46416812904225,0.02475578766399167,-2.877755035627729,0.6484628371399026,-7.228983761308427,10.415443175291912,12.010009765625,6.193648729281449,1.689512634277321,-13.815121270313114,17.194146538867756,-6.062804318017868,9.44182958657251,-5.015496758381005,23.48241933415175,-28.53513378488754,7.7523169522952085,3,3.3899993896484375,-1.545013427734375,-1.1925048828125,3.5649871826171875,-30.0,3,-0.12284660880285314,-1.4,424.2900085449219,-1.2860774065446736,418.1499938964844,-1.6680598117979855,425.7099914550781,-0.12284660880285314 12803,2023-03-10,395.92999267578125,419.7699890136719,395.0799865722656,418.3500061035156,2354300.0,-0.06048602330160613,-1.047261708198111,4.873941830533663,26.684138632587704,54.075667644772714,24.748400143339893,22.831438447619746,25.38079327172818,19.065791992949016,10.717021649701444,26.34002685546875,5.488425585209541,-23.196507263183605,-41.34019040653186,-5.05282411983535,-32.26834883485776,-14.124665691509449,41.95001220703125,2.2480969911030146,-43.00446460772804,9.071841571674135,3,18.055007934570312,20.550003051757812,25.31751251220703,29.055007934570312,0.7600097656250568,4,-0.04697801744650043,-3.2288821310753164,421.4200134277344,-1.4,424.2900085449219,-1.2860774065446736,418.1499938964844,-0.04697801744650043 12804,2023-03-13,398.2200012207031,402.7099914550781,386.239990234375,388.8699951171875,2000700.0,0.005783872369570897,-1.2546178413797857,-0.4170383810720348,31.031326183909954,51.30186416280447,20.996468772781157,20.02691081011301,22.536543004141606,17.51500410186202,11.838593017656468,16.470001220703125,3.6187783337393284,-19.927998352050793,-40.34375130286577,0.4877545987641838,-30.13587482745828,-9.720121876643304,38.80400329589844,25.68061032507582,-15.82984489790104,10.207876475407499,3,11.345001220703125,13.839996337890625,21.457496643066406,26.764999389648438,-5.45001220703125,0,-0.043669365162799845,-1.047261708198111,395.92999267578125,-3.2288821310753164,421.4200134277344,-1.4,424.2900085449219,-0.043669365162799845 12805,2023-03-14,402.45001220703125,406.3399963378906,397.25,404.3599853515625,1636600.0,0.010622296653511665,2.0971052467402833,-0.20427506927648909,34.98372180291504,48.79315876796369,15.795390322646028,15.581353287653656,17.839661818838067,13.917082234625013,12.386728765637901,9.089996337890625,2.7522185498448835,-15.053988647460926,-36.62397278081477,6.515995485892915,-25.838980714137847,-4.268996580784005,32.54263173828127,34.74815324591725,-3.358503694486501,10.784992066676908,3,7.114990234375,9.6099853515625,17.22748565673828,22.684982299804688,-12.09002685546875,1,-0.04487513234141283,-1.2546178413797857,398.2200012207031,-1.047261708198111,395.92999267578125,-3.2288821310753164,421.4200134277344,-0.04487513234141283 12806,2023-03-15,390.4800109863281,396.5,382.3999938964844,394.6900024414063,1964100.0,-0.029742827326702748,2.601540302370086,2.20421500015981,30.877331821691527,45.754265975148876,25.900528183442134,27.477093249366817,29.190206135316316,26.455824867429385,13.349178226120346,20.050018310546875,1.1703603461939451,-26.082490539550804,-50.60071552189595,-1.5642655572056583,-38.34160303072338,-13.823378048378231,42.5625268105469,16.003196214830606,-18.123709018233445,12.259112491172578,3,17.164993286132812,19.659988403320312,29.197486877441406,34.65498352050781,-3.779998779296875,2,-0.014699909317903881,2.0971052467402833,402.45001220703125,-1.2546178413797857,398.2200012207031,-1.047261708198111,395.92999267578125,-0.014699909317903881 12807,2023-03-16,391.1099853515625,393.3399963378906,384.67999267578125,387.6000061035156,1621800.0,0.0016133331989083288,1.1731498960411393,-0.833725979137811,34.22471889552703,43.13593623758545,22.944312647111133,26.72649532025116,28.079426910232996,26.496638914600226,14.363639651379067,8.660003662109375,-0.25978738257839495,-24.506015014648426,-51.428130042086536,2.416100012789684,-37.96707252836751,-11.044957500929343,38.89399981128906,23.30744606137815,-13.328819033039878,13.461057513719062,3,16.535018920898438,19.030014038085938,28.56751251220703,34.02500915527344,-3.069976806640625,3,-0.008539787944530142,2.601540302370086,390.4800109863281,2.0971052467402833,402.45001220703125,-1.2546178413797857,398.2200012207031,-0.008539787944530142 12808,2023-03-17,385.5,389.9700012207031,381.3900146484375,387.20001220703125,3124500.0,-0.014343753833131578,1.3701652335187995,-0.48433682563143937,28.694428448027637,40.067791573511386,24.064938602390555,32.63454367448389,33.159618364749235,32.47153693884593,15.234632912852014,9.719970703125,-2.16852261083136,-29.243000793457043,-58.88776662162826,0.4017650347141739,-44.06538370754265,-14.420617879371434,41.64774568686954,16.47289926990157,-20.339006430606613,14.82238291408562,3,21.6400146484375,24.135009765625,34.17749786376953,39.63499450683594,-6.029998779296875,4,0.015356714468831134,1.1731498960411393,391.1099853515625,2.601540302370086,390.4800109863281,2.0971052467402833,402.45001220703125,0.015356714468831134 12809,2023-03-20,394.5,396.67999267578125,387.489990234375,389.1600036621094,1325100.0,0.023346303501945442,-1.117506425198733,-3.1411517610311277,36.46609210830332,37.97811292769736,11.367659689641641,21.689973161898934,24.005563861161477,23.84730153423709,15.031565852072188,11.17999267578125,-4.24399301239788,-18.302500915527332,-47.91079486913782,11.305793038083152,-33.106647892332546,-3.4983539387221185,28.987127203794955,52.54507003147165,13.643331932835181,14.804146976805233,3,12.6400146484375,15.135009765625,25.17749786376953,30.285003662109375,-19.8900146484375,0,0.005551336987088318,1.3701652335187995,385.5,1.1731498960411393,391.1099853515625,2.601540302370086,390.4800109863281,0.005551336987088318 12810,2023-03-21,402.5899963378906,404.5400085449219,399.739990234375,400.7900085449219,1341700.0,0.02050696156626275,-1.4615324423299634,0.3370765968876621,41.33158125003661,36.127735409359715,0.9368863177837738,12.29442719220151,15.473870334925778,16.09227628443,14.468687078980459,10.040008544921875,-6.972346371702997,-8.983503723144509,-38.11750830256176,20.150500856272743,-23.550506012853134,5.583498566564117,17.529361861475707,91.5766189151031,49.188316232578714,14.56700228970863,3,4.550018310546875,7.045013427734375,17.087501525878906,22.19500732421875,-30.739990234375,1,-0.024392079817047607,-1.117506425198733,394.5,1.3701652335187995,385.5,1.1731498960411393,391.1099853515625,-0.024392079817047607 12811,2023-03-22,394.9700012207031,404.2099914550781,394.80999755859375,403.6400146484375,1202400.0,-0.018927432838624525,-1.0912062732318346,-4.8167067919026145,37.44405643993202,33.526377286992314,4.425889118432622,18.38063170839706,22.49874445788805,24.013518694311188,14.389924534978494,9.399993896484375,-9.681754130885167,-15.03149871826173,-44.187645331823205,14.124647895299745,-29.609572025042496,-0.45342541148096416,22.051009494588925,58.660864590240436,19.063858135514437,14.578073306780743,3,5.6100006103515625,14.665008544921875,24.707496643066406,29.81500244140625,-16.95001220703125,2,-0.011671812681704474,-1.4615324423299634,402.5899963378906,-1.117506425198733,394.5,1.3701652335187995,385.5,-0.011671812681704474 12812,2023-03-23,391.8500061035156,400.7099914550781,389.0499877929688,395.0,1566800.0,-0.007899321739739174,-1.6651343989453378,0.36332053263123065,30.628091677645287,33.964594291998715,3.2522828250084217,19.906452070530122,24.677538477191945,27.36522877118915,14.579337667452341,11.660003662109318,-12.052194533291015,-16.491494750976585,-45.82009407861989,12.837104576666718,-31.15579441479821,-1.827195087154962,22.32052492642805,45.18356031474639,11.552452772188268,14.66429966382165,3,2.0149993896484375,17.785003662109375,27.05499267578125,32.93499755859375,-9.730010986328125,3,-0.013142768447791942,-1.0912062732318346,394.9700012207031,-1.4615324423299634,402.5899963378906,-1.117506425198733,394.5,-0.013142768447791942 12813,2023-03-24,386.5,388.5899963378906,381.5,387.3800048828125,1361500.0,-0.013653198979668546,3.2969833724822903,0.27936717077282286,30.38912124822602,33.893238188033834,7.961176037322275,24.0545246993471,29.132109614780347,32.882106313892905,15.44042180254943,10.350006103515625,-15.63045166980703,-20.295500183105446,-50.84355177225211,10.25255140604122,-35.56952597767878,-5.021474388532113,25.04808971942316,21.70138084042518,-8.41007093998546,15.274025794573332,3,7.3650054931640625,23.135009765625,32.135009765625,38.285003662109375,-2.700012207031193,4,0.003984498175735762,-1.6651343989453378,391.8500061035156,-1.0912062732318346,394.9700012207031,-1.4615324423299634,402.5899963378906,0.003984498175735762 12814,2023-03-27,393.010009765625,395.0299987792969,386.5799865722656,390.7900085449219,1392700.0,0.016843492278460603,1.699693360698494,-2.522714662227771,37.29277157386089,34.149799273694484,0.7089645618790428,16.116754404956964,21.69970933440186,26.594963632159704,16.14083188674271,8.529998779296875,-19.436328608990152,-12.354490661621071,-42.656977708525005,17.947996385282863,-27.505734185073038,2.796752861830896,16.12543394811928,49.95662108016822,16.44360483843049,15.15124352345198,3,-0.0449981689453125,16.625,25.29749298095703,31.774993896484375,-10.790008544921875,0,-0.03445207045234444,3.2969833724822903,386.5,-1.6651343989453378,391.8500061035156,-1.0912062732318346,394.9700012207031,-0.03445207045234444 12815,2023-03-28,395.3500061035156,396.92999267578125,392.3900146484375,394.4200134277344,982000.0,0.005954037504759979,1.2200567079540368,0.41891538937384015,34.78763460524138,34.58427736075558,-3.066563290311251,12.538044975806883,18.331373233219097,24.607230614165587,16.81944512238292,4.53997802734375,-17.96353689935495,-8.819995117187489,-38.69999278475461,21.060002550379636,-23.759993950971023,6.120003716596045,11.565803285004108,60.98639944850643,27.83538734729286,14.939998833783552,3,-2.3849945068359375,14.285003662109375,26.204994201660156,28.154998779296875,-21.760009765625,1,-0.05245989738652668,1.699693360698494,393.010009765625,3.2969833724822903,386.5,-1.6651343989453378,391.8500061035156,-0.05245989738652668 12816,2023-03-29,400.7900085449219,401.7200012207031,396.6099853515625,399.6499938964844,1455000.0,0.013759965492404325,2.40667724609375,1.2258318566646977,39.441086924331785,35.16387380840055,-7.700034974786547,5.907666530317158,11.951142184974913,19.59877008738897,17.234083793885247,6.3699951171875,-17.014861847281793,-2.4319931030273665,-31.420490504736392,26.55650429868166,-16.926241803881908,12.062255597827175,4.083737264391289,95.40062997212367,58.50565977109737,14.49424870085452,3,-7.8249969482421875,6.350006103515625,21.139991760253906,22.714996337890625,-19.70001220703125,2,-0.07220739495596118,1.2200567079540368,395.3500061035156,1.699693360698494,393.010009765625,3.2969833724822903,386.5,-0.07220739495596118 12817,2023-03-30,403.70001220703125,406.5,401.9800109863281,402.2999877929688,1267900.0,0.00726066917854129,-3.4314095084223437,1.2280758111146306,55.17242780362781,38.10587373680057,-9.651266404661158,1.6952776147686563,8.508964660714128,17.018983382750832,17.528365380213057,5.709991455078125,-16.61992550650399,1.3600097656250227,-26.35276506987651,29.072784601126557,-12.496377652125773,15.216397183375818,-22.30999755859375,88.800048828125,45.55937746172289,13.856387417750772,3,-9.70001220703125,3.44000244140625,18.22998809814453,19.80499267578125,-23.45001220703125,3,-0.06361164829539256,2.40667724609375,400.7900085449219,1.2200567079540368,395.3500061035156,1.699693360698494,393.010009765625,-0.06361164829539256 12818,2023-03-31,412.8800048828125,413.55999755859375,406.0,406.0,1779200.0,0.02273963933167633,-1.1976721491811715,4.914203505100906,58.939029950036755,40.602866830326505,-16.247572207322264,-9.333658261959613,-0.5468848961589856,8.202629401088188,16.892927370517892,9.8599853515625,-14.38227779481781,11.410002136230446,-13.567040964938599,36.38704523739949,-1.078519414354048,23.89852368681494,-30.987790527343748,97.47964270242207,49.868942459989285,12.48852155058451,3,-15.350006103515625,-5.739990234375,8.544990539550781,10.625,-31.440002441406193,4,-0.07450108845633152,-3.4314095084223437,403.70001220703125,2.40667724609375,400.7900085449219,1.2200567079540368,395.3500061035156,-0.07450108845633152 12819,2023-04-03,414.989990234375,419.3999938964844,413.0499877929688,413.0499877929688,1632200.0,0.005110408173341741,-5.546389806512831,0.2819768989194573,57.8492656750357,42.43816509977085,-16.92526737842155,-12.95199286911361,-2.570125194694242,6.413484947021971,16.348567516123293,6.519989013671875,-12.497315080180726,14.055987548828114,-9.126434683464197,37.238409781120424,2.4647764326819583,25.64719866497427,-31.831064550781264,83.67268770697679,33.01248902472349,11.591211116146143,4,-14.539993286132812,-7.8499755859375,5.125007629394531,8.5150146484375,-34.5999755859375,0,-0.0751584452044034,-1.1976721491811715,412.8800048828125,-3.4314095084223437,403.70001220703125,2.40667724609375,400.7900085449219,-0.0751584452044034 12820,2023-04-04,397.6600036621094,414.8800048828125,395.7300109863281,413.4800109863281,1801600.0,-0.04176001103659899,1.0569279181827123,-8.154632688375258,54.211636930739644,44.30122959874947,-0.41140685383760456,2.9136100839477876,14.687639063011375,23.87418687549689,16.812817955865572,19.259979248046875,-9.83234204967988,-2.2494995117187386,-23.99493609957119,19.495937076133714,-13.122217805644937,8.62321878220746,-12.326613885742177,8.15375610158609,-44.95332954693001,10.872718293926223,4,2.7899932861328125,9.480010986328125,22.454994201660156,25.845001220703125,-24.8699951171875,1,-0.03882714454362268,-5.546389806512831,414.989990234375,-1.1976721491811715,412.8800048828125,-3.4314095084223437,403.70001220703125,-0.03882714454362268 12821,2023-04-05,373.8200073242188,394.20001220703125,370.0899963378906,393.3699951171875,3265700.0,-0.059950701901988035,1.2734550582006015,1.2357761530893692,42.02859114249762,45.56795176151084,22.476615829408104,24.00963913035804,37.94059666574532,47.82703164988294,17.77631849507939,27.57000732421875,-9.027939411043292,-23.565995788574185,-45.11152046373803,-2.0204711134103377,-34.33875812615611,-12.793233450992261,45.57998657226557,7.564411216804279,-47.27509526626826,10.77276233758192,4,20.924987792968693,27.669998168945256,46.294990539550724,49.68499755859369,0.16000366210931816,2,-0.0006152987582837,1.0569279181827123,397.6600036621094,-5.546389806512831,414.989990234375,-1.1976721491811715,412.8800048828125,-0.0006152987582837 12822,2023-04-06,369.6499938964844,373.20001220703125,366.1000061035156,372.1900024414063,1848500.0,-0.011155137087453193,2.1140185915153626,0.1299237918621855,42.59414579140529,46.92406559964188,25.888883324210155,25.40482959619169,41.56069283250508,51.918816519937366,18.22628378822082,7.720001220703182,-9.46274124334957,-25.147508239746116,-46.972851155354874,-3.3221653241373588,-36.060179697550495,-14.234836781941738,48.7638000488281,6.660391380872059,-50.841526047336146,10.912671457804374,4,23.100006103515625,29.845016479492188,50.465003967285156,53.855010986328125,0.55999755859375,3,0.030948201353439897,1.2734550582006015,373.8200073242188,1.0569279181827123,397.6600036621094,-5.546389806512831,414.989990234375,0.030948201353439897 12823,2023-04-10,377.3299865722656,378.6099853515625,368.510009765625,369.2900085449219,1486500.0,0.0207763906468017,-1.1041669315768727,-3.165335031418511,41.877179492436156,47.43344425726135,18.74228256007075,17.13863026137051,33.16496837418117,44.229687758034515,18.808682292773852,10.0999755859375,-8.639182904563143,-16.537515258789085,-39.70362081876715,6.628590301188979,-28.120568038778117,-4.954462478800053,38.991255859374974,21.069386567911074,-35.52864740242041,11.583052779989043,4,15.420013427734375,22.165023803710938,45.88001251220703,46.175018310546875,-14.649993896484375,0,0.007738620124682738,2.1140185915153626,369.6499938964844,1.2734550582006015,373.8200073242188,1.0569279181827123,397.6600036621094,0.007738620124682738 12824,2023-04-11,380.8299865722656,386.1700134277344,377.8399963378906,377.8399963378906,1543800.0,0.009275700645460683,-4.571935984322692,0.37189034897932843,39.23837041526857,47.92797045837548,14.899716098755505,12.93204731627634,29.0725092099089,40.72628108600685,18.631771345579534,8.84002685546875,-6.7262693374246965,-12.168014526367188,-35.94366348021492,11.607634427480548,-24.055839003291055,-0.2801900494433198,33.48240640624999,30.196762684220634,-21.068880086251777,11.887824476923853,4,11.920013427734375,18.665023803710938,42.38001251220703,42.675018310546875,-12.759979248046818,1,0.001601806293226149,-1.1041669315768727,377.3299865722656,2.1140185915153626,369.6499938964844,1.2734550582006015,373.8200073242188,0.001601806293226149 12825,2023-04-12,384.3900146484375,388.75,382.7999877929688,383.489990234375,2166100.0,0.009348077099218477,-4.219241888853406,0.30101249285539317,44.54864713487328,48.49547714843565,10.752230351953074,8.379244725377816,24.87115838026375,37.18303414721959,18.72253365431979,7.920013427734375,-4.1821047203490025,-7.704986572265625,-31.340534225976512,15.930561081445262,-19.52276039912107,4.1127872545898185,27.99388285507814,65.08898424272438,14.149117017409111,11.81777382685545,4,8.3599853515625,15.104995727539062,37.34998321533203,39.114990234375,-13.870025634765625,2,-0.010406097576854068,-4.571935984322692,380.8299865722656,-1.1041669315768727,377.3299865722656,2.1140185915153626,369.6499938964844,-0.010406097576854068 12826,2023-04-13,384.739990234375,387.3699951171875,379.05999755859375,385.7200012207031,1627000.0,0.000910470024195531,2.8831775367744052,-1.0888715583887156,46.22890808435892,47.50175273518355,8.81290606105108,7.986673194303762,23.798491473401953,36.86114654676538,17.990208348700133,8.30999755859375,-2.90283311565247,-7.0680099487304915,-30.924494833278743,16.78847493581776,-18.99625239100459,4.860232493543606,25.79255161314063,82.29575785339432,29.36255548881357,11.928242442274115,4,8.010009765625,14.755020141601562,37.00000762939453,38.7650146484375,-21.190002441406193,3,-0.031059889776920424,-4.219241888853406,384.3900146484375,-4.571935984322692,380.8299865722656,-1.1041669315768727,377.3299865722656,-0.031059889776920424 12827,2023-04-14,387.7699890136719,389.8500061035156,385.20001220703125,386.6700134277344,1113200.0,0.007875445381830604,-1.3019896964844162,-1.1224114844455517,50.690586876874576,46.58525906038775,3.671719176279737,4.94726957768421,19.932322718435387,33.77191675120656,17.152134015814962,5.110015869140625,-1.4552120633007348,-3.8710113525390852,-27.794736278994208,20.052713573916037,-15.832873815766675,8.090851110688504,20.985251404083783,90.25296416686568,31.990701408105068,11.96186246322757,4,4.980010986328125,11.725021362304688,33.970008850097656,35.735015869140625,-27.269989013671875,4,-0.035562262212245455,2.8831775367744052,384.739990234375,-4.219241888853406,384.3900146484375,-4.571935984322692,380.8299865722656,-0.035562262212245455 12828,2023-04-17,391.4200134277344,393.260009765625,389.0,389.3200073242188,1116600.0,0.009412859472045954,-2.109472629058306,1.909138830318448,49.10764597415614,45.61396798251224,-3.7353440139991676,1.8587996165739469,16.130245103736115,30.063006119075226,15.991029908769539,5.490020751953125,-0.8410017152387468,-0.5169876098632926,-24.266653712665118,23.232678492938533,-12.391820661264205,11.35784544153762,15.629017617451666,88.06747901670946,27.56678523052733,11.874833051400918,4,-0.9300079345703125,1.514984130859375,30.92249298095703,32.084991455078125,-30.94000244140625,0,-0.054187372247311405,-1.3019896964844162,387.7699890136719,2.8831775367744052,384.739990234375,-4.219241888853406,384.3900146484375,-0.054187372247311405 12829,2023-04-18,396.6900024414063,399.6099853515625,392.0,393.2200012207031,1402000.0,0.013463769947585691,-1.5752895553524493,1.65237673114099,50.72810068347845,45.22690839948322,-13.269616832626525,-3.413731333011583,10.78210188110694,24.80505365358789,15.263545023271238,8.189971923828125,-2.152910543469318,4.643501281738338,-19.17601213899735,28.463014702474027,-7.266255428629506,16.553257992106182,8.72106760611291,85.79082897968789,24.30432633464909,11.909756710367859,4,-13.835006713867244,-3.940002441406307,18.542495727539006,23.419998168945256,-42.61001586914068,1,-0.08573447668535217,-2.109472629058306,391.4200134277344,-1.3019896964844162,387.7699890136719,2.8831775367744052,384.739990234375,-0.08573447668535217 12830,2023-04-19,392.7699890136719,396.3900146484375,390.1300048828125,395.239990234375,860000.0,-0.009881805449113767,1.6247145004958254,-0.7118156633393313,45.56904998273481,45.62029271506513,-11.30504458683464,-0.28156536415951905,14.442366267014847,28.636831031176484,15.250782007262295,6.559997558593807,-4.866650632411847,1.2144882202148324,-22.089183548356402,24.518159988786067,-10.437347664070785,12.86632410450045,11.068638476087187,66.7153265160043,9.12552385478665,11.651835884285614,4,-9.914993286132812,-0.019989013671875,18.042510986328125,22.920013427734375,-37.889984130859375,2,-0.06288663182103071,-1.5752895553524493,396.6900024414063,-2.109472629058306,391.4200134277344,-1.3019896964844162,387.7699890136719,-0.06288663182103071 12831,2023-04-20,390.3599853515625,392.3800048828125,386.010009765625,390.7200012207031,1336300.0,-0.006135916005602704,2.4619320490600147,0.1457553405735325,42.58887396918404,45.619706957040556,-7.0427295263535825,1.860761438539555,16.582150603961225,30.609017498823164,15.00758226185123,6.759979248046875,-7.953790346633241,-0.9650146484374886,-24.21762351938787,22.287594222512894,-12.591319083912651,10.661289787037674,11.969097282746816,35.80834671083005,-17.096883342584647,11.626304435475186,4,-6.29998779296875,2.3900146484375,20.4525146484375,25.33001708984375,-33.149993896484375,3,-0.05082487212418174,1.6247145004958254,392.7699890136719,-1.5752895553524493,396.6900024414063,-2.109472629058306,391.4200134277344,-0.05082487212418174 12832,2023-04-21,386.70001220703125,390.5299987792969,385.2999877929688,389.9100036621094,2556900.0,-0.009375892206869074,1.3505764074147477,8.916249894040858,34.50520908591743,44.80059913409403,-0.7932921848932892,5.391555372663902,19.982798841233603,33.74237564460992,14.406436961861473,5.230010986328068,-9.736959165146914,-4.36748809814452,-27.70950758647831,18.97453139018927,-16.038497842311415,7.303521646022375,14.179907366046336,9.783540551491399,-35.93492854696244,11.671009744166907,4,2.0249786376953125,6.04998779296875,22.192489624023438,27.069992065429688,-36.07000732421875,4,-0.05986559007830694,2.4619320490600147,390.3599853515625,1.6247145004958254,392.7699890136719,-1.5752895553524493,396.6900024414063,-0.05986559007830694 12833,2023-04-24,388.0400085449219,392.6600036621094,386.260009765625,387.3200073242188,1132800.0,0.0034652089361022487,-3.507043766991543,-0.22430004278174775,33.90276882066375,44.20775451247127,-0.5076956547840155,4.398354076167379,18.383385381915446,31.882361636428925,13.269251028306012,6.399993896484375,-8.199476214969081,-3.1044921875,-26.39317010764887,20.18418573264887,-14.748831147574435,8.539846772574435,11.44871448937323,19.147597620012046,-20.870625221945676,11.64433896007444,4,1.29498291015625,4.709991455078125,20.852493286132812,25.729995727539062,-42.05999755859375,0,-0.07097208519346188,1.3505764074147477,386.70001220703125,2.4619320490600147,390.3599853515625,1.6247145004958254,392.7699890136719,-0.07097208519346188 12834,2023-04-25,379.4700012207031,385.7200012207031,378.6499938964844,385.0199890136719,1688400.0,-0.022085370414135053,1.034530908324478,-7.708303310304513,37.86524384334939,43.46515414674639,8.771530407807631,12.5451644182682,26.27375590277302,39.88106975351593,12.845932886115612,9.3900146484375,-6.494577137114447,-10.997499084472679,-34.8385039637331,12.843505794787745,-22.91800152410292,0.9230033551575616,18.68317313636078,4.62235831448207,-37.79783700547569,11.920502439630223,4,9.659988403320312,13.279998779296875,28.917510986328125,33.795013427734375,-26.899993896484375,1,-0.05004345580226843,-3.507043766991543,388.0400085449219,1.3505764074147477,386.70001220703125,2.4619320490600147,390.3599853515625,-0.05004345580226843 12835,2023-04-26,374.6099853515625,378.1900024414063,372.3900146484375,375.0,1416500.0,-0.012807378326367358,-1.4016731114312668,0.07027306419152984,50.705715186153256,43.962577158056874,13.520143907539307,16.62404574382208,30.46295451518563,44.13524672298081,12.708936220201478,7.079986572265625,-5.277696007608597,-14.820513916015614,-39.55482285785865,9.913795025827426,-27.187668386937105,-2.4533594450941223,22.26106227535945,10.952007431418217,-34.395159614960235,12.36715447092151,4,11.3900146484375,18.1400146484375,33.77752685546875,38.655029296875,-3.539978027343693,2,-0.05480366136004078,1.034530908324478,379.4700012207031,-3.507043766991543,388.0400085449219,1.3505764074147477,386.70001220703125,-0.05480366136004078 12836,2023-04-27,371.8500061035156,374.0,365.8900146484375,372.4200134277344,2741600.0,-0.007367607260806763,3.348540384867129,1.4615023474178404,52.016140309270156,44.10986087276749,15.935144286978868,18.029108475323653,32.700286438682724,46.25425397901819,13.12509592583962,8.719970703125,-4.035907725250013,-16.13349304199221,-41.44894613938209,9.181960055397667,-28.79121959068715,-3.4757664932972716,23.790199862470047,22.26370527098184,-26.82137445036115,12.657726548694953,4,10.899993896484375,20.794998168945312,36.537506103515625,41.415008544921875,-8.20001220703125,3,-0.045636683991283844,-1.4016731114312668,374.6099853515625,1.034530908324478,379.4700012207031,-3.507043766991543,388.0400085449219,-0.045636683991283844 12837,2023-04-28,378.0199890136719,378.4200134277344,371.0,371.8200073242188,1999300.0,0.01659266588377739,1.119994594052586,-10.877021094335483,50.65033232816098,44.28127046765692,9.20464590445431,10.368181199079004,26.04504205224316,39.41199498198506,13.830137224597951,7.420013427734375,-3.568709926370275,-8.67950897216798,-33.232062094947366,15.873044150611406,-20.955785533557673,3.596767589221713,15.835205473260885,45.31183916078336,-7.014778063397586,12.276276561389684,4,4.730010986328125,14.625015258789062,27.08751678466797,35.245025634765625,-4.329986572265568,4,-0.05504999249614051,3.348540384867129,371.8500061035156,-1.4016731114312668,374.6099853515625,1.034530908324478,379.4700012207031,-0.05504999249614051 12838,2023-05-01,382.1199951171875,384.6199951171875,379.42999267578125,379.95001220703125,1184100.0,0.010846003446043584,-2.2336242465727376,0.34999827722840826,51.2022448198325,44.333953149474034,4.075256725754457,4.053373907159994,21.725656893469875,34.79596211652813,14.937700530230863,6.600006103515625,-3.228070750095924,-3.041502380371071,-24.324934796097523,18.24193003535538,-13.683218588234297,7.600213827492155,10.057288579435522,81.84564527869817,25.61598496496154,10.641716207863231,5,-0.97998046875,10.525009155273438,19.63001251220703,31.14501953125,-0.29998779296869316,0,-0.08240864293091421,1.119994594052586,378.0199890136719,3.348540384867129,371.8500061035156,-1.4016731114312668,374.6099853515625,-0.08240864293091421 12839,2023-05-02,383.7999877929688,386.8800048828125,374.239990234375,384.010009765625,1547800.0,0.00439650554079507,3.2487357029286557,-0.09678508142770142,49.43014552009617,44.762963764736405,0.41854412327001,-0.08759528436752362,18.862862601097106,32.58275786028361,15.783686316315634,12.6400146484375,-3.5989097045154494,0.1979904174805256,-15.796418278165334,16.192399113126385,-7.7992139303423755,8.195194765303427,6.800059760763077,85.32625763303314,28.96899910769588,7.997204347822923,5,-4.524978637695369,8.84501647949213,17.950019836425724,29.465026855468693,-3.029998779296932,1,-0.09854084942556518,-2.2336242465727376,382.1199951171875,1.119994594052586,378.0199890136719,3.348540384867129,371.8500061035156,-0.09854084942556518 12840,2023-05-03,382.2200012207031,390.010009765625,382.1400146484375,385.260009765625,1235400.0,-0.004116692606874084,-3.9187750936990375,14.474716652139925,47.622650505008636,45.322272268716915,0.3851376937421378,0.29129069257805895,19.41524149165332,33.576610978490976,16.229541457742698,7.8699951171875,-4.1536055137263475,-0.6099960327148324,-15.173923778553558,13.953931713123893,-7.891959905634167,6.671967840204502,-16.329986572265625,67.70310894726987,14.022674148554827,7.281963872919356,5,-2.9449920654296875,10.425003051757812,19.08000946044922,31.045013427734375,-3.350006103515625,2,-0.07757310920880811,3.2487357029286557,383.7999877929688,-2.2336242465727376,382.1199951171875,1.119994594052586,378.0199890136719,-0.07757310920880811 12841,2023-05-04,373.5899963378906,384.0199890136719,373.3299865722656,382.1000061035156,1382900.0,-0.022578632345902072,-1.3676562035309703,2.7993374491793404,37.90102509941657,45.699585159105716,7.136649654630844,9.384319119644886,26.920671372559525,41.52794372767221,15.537334900891395,10.69000244140625,-5.6111902276121555,-9.228500366210938,-23.82271704503728,5.365716312615405,-16.52560870562411,-1.9313920267977664,-7.2175817871093955,13.624381943106659,-33.96630231313355,7.297108339413183,5,5.6850128173828125,19.055007934570312,27.71001434326172,39.675018310546875,13.540008544921875,3,-0.00674533322191162,-3.9187750936990375,382.2200012207031,3.2487357029286557,383.7999877929688,-2.2336242465727376,382.1199951171875,-0.00674533322191162 12842,2023-05-05,381.0899963378906,382.7300109863281,376.0400085449219,378.1000061035156,1862600.0,0.020075484015949607,1.1339654232536407,-0.35134980061393695,41.72936335737606,46.56920677429597,-1.3888728668832186,2.935841477976851,18.40390480979852,33.51564688427845,14.630702639666215,9.1400146484375,-6.147598996543763,-2.3005004882812727,-15.557018859131972,10.956017882569427,-8.928759673706622,4.327758697144077,-14.244829882812496,46.52277563207708,3.8847442275117956,6.628259185425351,5,-3.139984130859375,11.555007934570312,18.96251678466797,32.175018310546875,17.149993896484375,4,-0.0457634747933483,-1.3676562035309703,373.5899963378906,-3.9187750936990375,382.2200012207031,3.2487357029286557,383.7999877929688,-0.0457634747933483 12843,2023-05-08,380.25,389.2799987792969,378.8500061035156,385.989990234375,1106500.0,-0.002204194143017757,-1.4426275202081205,-1.9197354454152038,35.83245932301632,46.3433418275923,-1.978116093524875,4.222293598162707,18.44238474173312,33.79749464510388,13.88388711153814,10.42999267578125,-6.277825879528734,-3.286497497558571,-16.324492085126735,9.751497090009593,-9.805494791342653,3.232499796225511,-12.941536678710918,41.486833366570856,4.129408836896843,6.518997293784087,5,-2.29998779296875,12.395004272460938,20.32000732421875,33.0150146484375,18.799987792968807,0,-0.01725180160050943,1.1339654232536407,381.0899963378906,-1.3676562035309703,373.5899963378906,-3.9187750936990375,382.2200012207031,-0.01725180160050943 12844,2023-05-09,381.4400024414063,382.67999267578125,376.3699951171875,377.739990234375,1478700.0,0.003129526473126365,1.0420728274717785,-0.6446025264769781,39.75402665171244,45.126487545987764,-3.195307220690779,3.246800385294648,16.312446922363222,32.04836136346859,13.71658344001973,6.30999755859375,-5.348931924213332,-2.1269958496093295,-15.141163617445898,10.887171918227239,-8.634079733527585,4.380088034308926,-13.677508191230515,48.62113064908344,14.358587154259055,6.5070838839182805,5,-3.489990234375057,11.20500183105463,20.89500427246088,30.815002441406193,25.079986572265568,1,0.000996237626835983,-1.4426275202081205,380.25,1.1339654232536407,381.0899963378906,-1.3676562035309703,373.5899963378906,0.000996237626835983 12845,2023-05-10,380.3900146484375,386.260009765625,376.1600036621094,385.70001220703125,1014600.0,-0.0027526944899548544,2.141529582625369,-1.43512974051894,40.756551696039374,43.87542214451768,-1.3848286909106946,4.196932087286143,16.467968059799716,32.50747734579011,13.611689144385034,10.100006103515625,-4.513414689652734,-2.9769836425781477,-16.06065399446703,10.106686709310736,-9.518818818522561,3.564851533366266,-12.18257008795274,44.26346503396154,9.775250201308936,6.541835175944439,5,0.114990234375,9.9949951171875,23.404991149902344,29.2449951171875,27.239990234375,2,0.0009989073072425025,1.0420728274717785,381.4400024414063,-1.4426275202081205,380.25,1.1339654232536407,381.0899963378906,0.0009989073072425025 12846,2023-05-11,372.7900085449219,377.0,370.1700134277344,375.8999938964844,1825100.0,-0.01997951000511844,1.572500833342912,0.5856848929298037,37.98167256680574,42.46779328214487,7.110258846001102,11.442432067898437,23.05031115348953,39.60453506559645,13.444686462659899,10.220001220703125,-3.7686506972155485,-9.979490661621071,-23.86597817937718,3.906996856135038,-16.922734420499125,-3.0362469027430166,-4.146512680334297,13.7100843825256,-22.91569296219386,6.943243758878069,5,7.3000030517578125,9.959991455078125,31.00499725341797,36.845001220703125,35.19000244140625,3,0.01630941396738894,2.141529582625369,380.3900146484375,1.0420728274717785,381.4400024414063,-1.4426275202081205,380.25,0.01630941396738894 12847,2023-05-12,373.9800109863281,377.5,371.2999877929688,376.1199951171875,1330500.0,0.0031921521879061387,1.5306203795394722,0.6881010323036464,37.82050875345257,40.980933719213766,5.908233334948989,9.66170910847893,20.78423345137776,37.89264091686988,13.441382142248026,6.200012207031193,-3.793010276116547,-8.099989318847634,-22.30677846067141,6.106799822976143,-15.20338388975955,-0.9965947479357169,-4.9091848437198,19.937208158467957,-18.118724945708554,7.103394570911895,5,6.1100006103515625,8.769989013671875,24.137489318847656,30.004989624023438,42.6099853515625,4,0.035162290791432405,1.572500833342912,372.7900085449219,2.141529582625369,380.3900146484375,1.0420728274717785,381.4400024414063,0.035162290791432405 12848,2023-05-15,370.2099914550781,374.7900085449219,369.8599853515625,374.3999938964844,1466300.0,-0.010080804910687635,-1.0163633640380438,1.9579595853001155,41.250932770191994,40.07213230255774,8.729111694780045,12.396846696450496,23.12397633144832,41.088319545595255,13.736204177180714,4.930023193359375,-3.7664614849239797,-10.809507751464821,-25.24538475097694,3.626369248047297,-18.02744625122091,-3.5915692517087336,-0.7203816400094638,2.1341803809481275,-38.49228384689434,7.217938499756062,5,9.725006103515625,12.540008544921875,25.912513732910156,31.780014038085938,45.48001098632818,0,0.07571378251874683,1.5306203795394722,373.9800109863281,1.572500833342912,372.7900085449219,2.141529582625369,380.3900146484375,0.07571378251874683 12849,2023-05-16,362.67999267578125,368.8399963378906,362.260009765625,368.0,2181300.0,-0.020339804308632692,-1.1363685905375278,1.269690745677286,39.26965280537914,39.14402144704336,14.469841826324284,18.180377167922302,29.254037545219262,47.951408842765034,14.705382664386448,7.949981689453125,-4.3025406163100115,-16.639006042480446,-31.313099773908903,-1.9649123110519895,-23.976052908194674,-9.301959176766218,27.33001708984375,1.7499287923177083,-40.86914693310178,7.337046865714222,5,13.090011596679688,18.2550048828125,33.44251251220703,39.31001281738281,41.77001953125,1,0.10028122822231511,-1.0163633640380438,370.2099914550781,1.5306203795394722,373.9800109863281,1.572500833342912,372.7900085449219,0.10028122822231511 12850,2023-05-17,368.0700073242188,372.7300109863281,364.1000061035156,365.0,1843900.0,0.014861626660657823,-2.5441534026820403,-0.5770682514369736,46.75369400546094,40.12765132549273,7.667934391156848,11.431101467505187,22.741572697236165,41.81878262588805,15.462033865857954,10.050018310546875,-5.122601901738506,-10.013992309570256,-24.06591924367791,4.0379346245373995,-17.039955776624083,-2.988028842516428,21.385002441406186,38.12336798936327,-6.778449097897671,7.025963467053813,5,7.699996948242131,12.864990234374943,28.052497863769474,33.919998168945256,42.1199951171875,2,0.10446377298975063,-1.1363685905375278,362.67999267578125,-1.0163633640380438,370.2099914550781,1.5306203795394722,373.9800109863281,0.10446377298975063 12851,2023-05-18,370.5199890136719,371.1600036621094,365.70001220703125,367.3399963378906,2034300.0,0.006656292663626218,1.4484145990995305,1.0358257619435582,43.11926605504589,40.282084958567154,5.2933252838382145,7.819454032842714,18.976526010154203,38.725187340089064,15.988536589542434,5.459991455078125,-5.984709212203313,-6.572010803222668,-19.748962361479016,6.604940755033681,-13.16048658235087,0.016464975905535084,18.39112075195311,54.19937362831008,8.963206614620113,6.588475779128185,5,5.2500152587890625,10.415008544921875,25.602516174316406,31.470016479492188,38.990020751953125,3,0.10015658255827953,-2.5441534026820403,368.0700073242188,-1.1363685905375278,362.67999267578125,-1.0163633640380438,370.2099914550781,0.10015658255827953 12852,2023-05-19,363.5499877929688,393.0,361.4700012207031,390.8200073242188,7518400.0,-0.0188114040466677,-1.006363736991423,-8.57549759121706,33.81557529655842,40.05798673340516,10.631656965555067,13.666897307211855,24.615879094758213,44.98742568894551,16.118010351118745,31.529998779296875,-6.881309366160849,-12.38451080322261,-26.065294520382167,1.2962729139369458,-19.22490266180239,-5.5441189446428325,-1.2899780273438068,6.596849517264923,-32.603610112606894,6.840391858579777,5,13.685012817382756,16.990005493164006,32.572517395019474,38.440017700195256,41.65002441406244,4,0.12221159313767038,1.4484145990995305,370.5199890136719,-2.5441534026820403,368.0700073242188,-1.1363685905375278,362.67999267578125,0.12221159313767038 12853,2023-05-22,360.5,365.8500061035156,355.8699951171875,359.69000244140625,2936200.0,-0.008389459208854921,-1.3621293654519846,-0.02970285949614138,30.166844001845405,38.99274421675327,11.829484977724746,15.334053475188739,27.094087822790243,47.31718408789209,16.287923092982588,9.980010986328125,-6.545453769923881,-14.057498168945301,-28.14583621342564,0.030839875535036754,-21.10166719118547,-7.013329146705132,32.5,12.46971256110912,-20.03294568876892,7.044169022240176,5,13.93499755859375,17.239990234375,35.62250518798828,41.49000549316406,41.1300048828125,0,0.15558944892618753,-1.006363736991423,363.5499877929688,1.4484145990995305,370.5199890136719,-2.5441534026820403,368.0700073242188,0.15558944892618753 12854,2023-05-23,360.4800109863281,363.0400085449219,354.45001220703125,357.2799987792969,2111400.0,-5.544802682910799e-05,1.0649011480761472,3.950644261924497,30.989862697566423,37.907556550256274,9.570020104887362,14.607340633515946,26.456451536961595,46.70483945870819,15.985307654725368,8.589996337890625,-7.069395483541939,-13.127987670898449,-28.33738919379323,2.0814138519963308,-20.732688432345867,-5.523286909451031,32.519989013671875,15.642025132876189,-11.895450629567684,7.6047007614474,5,13.2449951171875,16.54998779296875,31.23249053955078,41.50999450683594,44.70999145507818,1,0.15315687353652496,-1.3621293654519846,360.5,-1.006363736991423,363.5499877929688,1.4484145990995305,370.5199890136719,0.15315687353652496 12855,2023-05-24,354.0799865722656,358.69000244140625,353.0,358.3299865722656,1717000.0,-0.017754172822373904,1.289724790922153,-1.3281199336245209,32.24749278296929,37.270425463163335,13.237560231170903,20.438332011358284,31.97455623916045,52.453483882326395,15.310558948074519,7.480010986328125,-7.416761015144175,-18.501512145996116,-36.02180555806018,-0.981218733932053,-27.261658852028177,-9.741365439964056,37.37801391601562,2.6999664306640625,-25.498710056474103,8.76014670603204,5,18.920013427734375,20.615020751953125,33.722511291503906,47.91001892089844,52.4000244140625,2,0.14225606514048317,1.0649011480761472,360.4800109863281,-1.3621293654519846,360.5,-1.006363736991423,363.5499877929688,0.14225606514048317 12856,2023-05-25,354.8800048828125,357.3900146484375,350.80999755859375,353.6600036621094,1540000.0,0.002259428210816372,1.1089728228176825,-0.28705911075367646,22.839404271952304,35.60585829855219,10.761526356355944,19.290828504289834,30.669619180341613,50.998208730585816,14.276110483269843,6.58001708984375,-8.28412642567207,-16.852993774414074,-36.08275136876091,2.376763819932762,-26.467872571587463,-7.238114977240684,34.270515576171874,9.646852544915593,-15.563340964744274,9.614878797173418,5,17.024993896484375,17.024993896484375,32.92249298095703,47.11000061035156,49.779998779296875,3,0.1558554914269068,1.289724790922153,354.0799865722656,1.0649011480761472,360.4800109863281,-1.3621293654519846,360.5,0.1558554914269068 12857,2023-05-26,357.2099914550781,359.5799865722656,355.2900085449219,356.69000244140625,1412900.0,0.006565561711584733,-1.584342166947026,0.4262200765440128,26.83956681500065,34.004595414642054,6.484457059088868,16.149885669369723,27.83106911266293,48.091234952788795,13.525495415196929,4.699981689453125,-9.254377832376633,-13.482507324218773,-33.515168455137484,6.550153806699939,-23.498837889678157,-3.4661767587593886,28.873287171875006,42.55312673107009,18.60034957943875,10.01633056545936,5,14.69500732421875,14.69500732421875,31.19500732421875,44.78001403808594,43.96002197265625,4,0.1464125292170726,1.1089728228176825,354.8800048828125,1.289724790922153,354.0799865722656,1.0649011480761472,360.4800109863281,0.1464125292170726 12858,2023-05-30,350.6300048828125,357.07000732421875,346.44000244140625,355.0,2094800.0,-0.018420499789108202,1.4982356485067563,-8.404014320089207,22.056960974259596,32.09207410007321,11.169535699675805,21.344082318512278,33.99640095819882,54.063047682017896,13.529990070454218,10.769989013671875,-9.699788052487406,-18.487994384765614,-39.65671856619832,2.6807297966670944,-29.072356475481968,-7.90363229404926,32.6314112586719,25.24096928204666,4.226459342547436,10.584362090716356,5,19.089996337890625,19.089996337890625,40.10749053955078,51.36000061035156,54.649993896484375,1,0.15563416297603272,-1.584342166947026,357.2099914550781,1.1089728228176825,354.8800048828125,1.289724790922153,354.0799865722656,0.15563416297603272 12859,2023-05-31,345.9800109863281,350.2200012207031,345.54998779296875,348.20001220703125,3384700.0,-0.013261825376406411,-2.0324293796506385,0.5080100002793374,20.70492318644402,29.197766231293553,14.752946523791081,24.25920431172233,37.87901622050799,58.21136649815185,13.221554001324668,5.08001708984375,-10.46295528453436,-21.246989440917957,-43.61630055583748,1.1223216740015687,-32.43164499837775,-10.062333883458166,33.59926378514848,3.0650265914059185,-14.388655165999012,11.184655557459777,5,23.29498291015625,23.29498291015625,45.06248474121094,56.00999450683594,61.1099853515625,2,0.16084742508053007,1.4982356485067563,350.6300048828125,-1.584342166947026,357.2099914550781,1.1089728228176825,354.8800048828125,0.16084742508053007 12860,2023-06-01,352.57000732421875,355.6600036621094,346.8299865722656,349.2300109863281,2116800.0,0.01904733258752067,-1.1695253305740196,-1.504502027630765,32.48440679740442,28.016115202666725,6.406798518237224,16.162680698437498,30.321591232930928,50.965468312556595,12.992209700555419,9.67999267578125,-11.211596327807115,-13.174493408203148,-35.28862390370699,8.939637087300696,-24.23155865595504,-2.1174281604512544,22.92575300983691,50.03578148281075,30.782188348570358,11.057065247751911,6,16.704986572265625,16.704986572265625,38.36998748779297,49.41999816894531,61.22998046875006,3,0.14924694110125736,-2.0324293796506385,345.9800109863281,1.4982356485067563,350.6300048828125,-1.584342166947026,357.2099914550781,0.14924694110125736 12861,2023-06-02,371.0700073242188,372.1400146484375,357.6700134277344,360.07000732421875,2855300.0,0.05247184847174968,1.2024330425573424,3.2934167846863893,48.06077321774376,29.598914971687318,-13.418025231821503,-2.6728277427923217,11.29484071789176,31.882860874532582,12.319215993568488,19.57000732421875,-10.82966245090654,5.451506042480503,-16.502545725510345,27.40555781047135,-5.525519841514949,16.428531926475955,-25.520019531250057,95.97590732030936,73.63589513257156,10.977025883995436,6,-12.225006103515682,-1.7950134277344318,18.304992675781193,30.919998168945256,36.60000610351557,4,0.0954267468757457,-1.1695253305740196,352.57000732421875,-2.0324293796506385,345.9800109863281,1.4982356485067563,350.6300048828125,0.0954267468757457 12862,2023-06-05,363.6499938964844,371.20001220703125,363.1499938964844,371.20001220703125,1476800.0,-0.019996262918795416,1.1324500099030312,-0.6863653009588033,45.83121621170854,31.33940077278322,-6.685372438445768,3.555948291576783,18.191604128157735,38.52382863151081,11.609852870399521,8.050018310546875,-11.560875969831727,-1.0965072631835824,-21.813685620619765,19.6206710942526,-11.455096441901674,9.262081915534509,-17.568205566406277,68.07065747582354,41.391239340299784,10.358589178718086,6,-4.80499267578125,5.625,24.047508239746094,38.235015869140625,45.89999389648443,0,0.1127732997495905,1.2024330425573424,371.0700073242188,-1.1695253305740196,352.57000732421875,-2.0324293796506385,345.9800109863281,0.1127732997495905 12863,2023-06-06,373.6900024414063,374.4599914550781,361.7999877929688,362.2200012207031,1927600.0,0.0276089886248696,-1.0568602417105768,-1.5192017752699156,56.78039748401954,34.20501574905579,-16.380168018550194,-7.379044899589303,7.9066961350314955,27.818317495298288,11.549812290199815,12.660003662109318,-12.075195990395912,9.271501159668048,-10.602751351566553,29.14575367090265,-0.665625095949224,19.20862741528532,-27.087049584960994,97.3366000825486,64.71525813158593,9.9371262556173,6,-13.68501281738287,-4.415008544921932,14.007499694824162,28.195007324218693,40.91998291015619,1,0.07353691778424509,1.1324500099030312,363.6499938964844,1.2024330425573424,371.0700073242188,-1.1695253305740196,352.57000732421875,0.07353691778424509 12864,2023-06-07,381.8200073242188,383.9400024414063,370.0799865722656,373.9800109863281,1928800.0,0.021756013887707093,1.2947071648178294,0.6835218398878289,58.191350649293966,37.08766662309186,-23.652019284999767,-16.31563201170235,-0.5886553062174471,19.02165526495395,11.541542049220894,13.860015869140682,-11.19146206736707,17.382505798339878,-2.5608707663974997,37.325882363077255,7.410817515971189,27.354194080708567,-34.102772923828184,94.28726970998035,59.78579141006498,9.971688282368696,6,-17.075012207031307,-12.545013427734432,5.072502136230412,20.065002441406193,38.77999877929682,2,0.061442541001150985,-1.0568602417105768,373.6900024414063,1.1324500099030312,363.6499938964844,1.2024330425573424,371.0700073242188,0.061442541001150985 12865,2023-06-08,380.7699890136719,384.0,378.5499877929688,381.7699890136719,1317100.0,-0.0027500348080380377,-1.003680059239999,-0.12755107998801002,56.2098608756874,40.79549513461799,-20.582330104279436,-16.059042875549437,0.0008458694767909947,19.335618542740747,11.864057398743851,5.450012207031193,-9.733301631950837,16.31348876953126,-3.694494007884316,36.32147154694684,6.309497380823473,26.31748015823905,-30.879388530820336,87.73257640119567,53.420900086248935,10.003991388707787,6,-15.9949951171875,-11.4949951171875,5.1900177001953125,21.115020751953125,50.790008544921875,3,0.0691231139103079,1.2947071648178294,381.8200073242188,-1.0568602417105768,373.6900024414063,1.1324500099030312,363.6499938964844,0.0691231139103079 12866,2023-06-09,378.8699951171875,383.3699951171875,377.0700073242188,381.7300109863281,1254800.0,-0.004989873023885205,1.0521185914162692,2.860015869140625,59.88897687740566,44.46765180821854,-16.675046685832058,-14.419491702322489,1.2333753008296071,20.503869364304478,11.726240418390574,6.299987792968693,-8.31608441033029,14.109495544433571,-6.603938654155911,34.82292974302305,3.7527784451388015,24.46621264372834,-26.25064267296409,76.89188260361531,37.460341162635665,10.356717099294753,6,-14.095001220703125,-9.595001220703125,7.0900115966796875,23.0150146484375,57.300018310546875,4,0.0921951939344714,-1.003680059239999,380.7699890136719,1.2947071648178294,381.8200073242188,-1.0568602417105768,373.6900024414063,0.0921951939344714 12867,2023-06-12,387.1300048828125,388.0700073242188,377.9800109863281,378.6700134277344,1527000.0,0.021801699453845913,-1.0508130270409528,-2.9580225572734937,66.10619978648407,49.36201167624348,-22.623696593977115,-22.813483614773304,-7.705691034600136,11.747678514108884,11.742998814975495,10.089996337890682,-6.210247230997027,21.712005615234375,-0.9745053436197963,44.398516574088546,10.368750135807318,33.05526109466143,-32.00020063412694,96.42176725339657,51.366412171432756,11.343255479427077,6,-20.32000732421875,-17.855010986328125,-1.1699981689453125,14.7550048828125,52.5,0,0.053057134001120554,1.0521185914162692,378.8699951171875,-1.003680059239999,380.7699890136719,1.2947071648178294,381.8200073242188,0.053057134001120554 12868,2023-06-13,398.239990234375,400.7900085449219,389.20001220703125,389.8200073242188,2141700.0,0.028698331856053416,-1.3995918341557727,0.9952708527976212,70.13649905332399,54.8544089947857,-29.3572119417031,-33.429825991671805,-19.67557851053334,0.47874723533215047,11.92622983247589,13.660003662109375,-3.2520021462878503,31.420491027832043,4.432168746634147,58.40881330902994,17.926329887233123,44.91465216843096,-39.816165678136144,91.69646210993476,41.147516255649336,13.494161140598939,6,-24.42999267578125,-25.069992065429688,-12.942481994628906,1.1500244140625,38.69000244140625,1,0.028399954389155102,-1.0508130270409528,387.1300048828125,1.0521185914162692,378.8699951171875,-1.003680059239999,380.7699890136719,0.028399954389155102 12869,2023-06-14,399.0499877929688,405.1199951171875,398.30999755859375,400.0,1900100.0,0.002033943296646523,-4.60495315600432,-0.11282828209607021,75.50186819329522,59.63412692766245,-24.415071912639405,-33.07093225947841,-21.421816811406416,-0.5190341020784217,11.669936282944878,6.8800048828125,-0.38394918211793083,30.411988830566486,-0.07626728928482862,60.9002449504178,15.1678607706408,45.65611689049217,-35.54222115808801,78.36003577249232,20.859693980305487,15.244128059925668,6,-17.65498352050787,-23.714996337890682,-13.752479553222713,0.34002685546869316,43.54000854492182,2,0.03899260251742298,-1.3995918341557727,398.239990234375,-1.0508130270409528,387.1300048828125,1.0521185914162692,378.8699951171875,0.03899260251742298 12870,2023-06-15,406.5199890136719,408.0,399.510009765625,400.2099914550781,1471200.0,0.018719462346102222,-1.2023432552248259,-6.642017346611383,77.22479234756568,62.874573497642665,-26.180648715282416,-39.539891985509485,-29.201877223747715,-8.115169063609073,11.859492180166537,8.950012207031193,3.965984684835348,35.959490966796864,1.0880341817222074,70.83094775187152,18.523762574259536,53.39521935933419,-37.18651039126814,95.21496496348347,30.353575593267138,17.43572839253733,6,-21.6199951171875,-29.7449951171875,-21.22248077392578,-7.129974365234375,39.80999755859375,3,0.034635485266064636,-4.60495315600432,399.0499877929688,-1.3995918341557727,398.239990234375,-1.0508130270409528,387.1300048828125,0.034635485266064636 12871,2023-06-16,407.6300048828125,409.95001220703125,405.489990234375,407.7699890136719,2119900.0,0.0027305320750250495,-1.0181033589947182,-0.022184498418502074,76.92800663419753,66.32977243347477,-24.09287093781495,-39.76599268735981,-29.846894631063265,-9.463183993109851,12.095427180020243,4.46002197265625,9.361477687259992,35.21400604248049,-3.397082899689508,73.82509498465049,15.908461571395492,54.51955051356549,-32.10988283999336,92.74317411437457,24.024739299255543,19.305544471084996,6,-21.7550048828125,-29.8800048828125,-22.18499755859375,-8.239990234375,25.32000732421875,4,0.05870517967062017,-1.2023432552248259,406.5199890136719,-4.60495315600432,399.0499877929688,-1.3995918341557727,398.239990234375,0.05870517967062017 12872,2023-06-20,407.9800109863281,408.9599914550781,400.0,401.8399963378906,1700700.0,0.0008586367522582794,1.2123502373596564,-43.86221931545673,82.8126653296535,69.22224663854522,-19.54917983556811,-38.59556035651735,-29.583815346415406,-10.003189660897817,13.205774084561789,8.959991455078125,13.863239604603393,33.342510986328136,-8.127499380470226,74.8125213531265,12.607505802928927,54.077516169727346,-26.262508713950808,90.50601821347891,15.61513690760043,20.735005183399185,6,-17.965011596679688,-30.230010986328125,-26.56000518798828,-8.589996337890625,20.639984130859375,1,0.06909652846288816,-1.0181033589947182,407.6300048828125,-1.2023432552248259,406.5199890136719,-4.60495315600432,399.0499877929688,0.06909652846288816 12873,2023-06-21,416.5899963378906,418.0,405.0299987792969,406.9200134277344,1868200.0,0.021103939211990053,1.0768633085087669,1.5749120260840175,88.64803341264215,72.60632250113946,-23.9527292944083,-45.10028292647195,-37.71561303310989,-18.875748450405695,14.971345200173614,12.970001220703125,16.474413142344588,39.14799652099612,-5.7418265371906045,84.03781957918284,16.703084991902756,61.59290805008948,-29.790642277275595,92.83898685992914,8.49651238307743,22.44491152909335,6,-19.05499267578125,-34.81500244140625,-35.16999053955078,-17.199981689453125,10.519989013671875,2,0.055306197334211715,1.2123502373596564,407.9800109863281,-1.0181033589947182,407.6300048828125,-1.2023432552248259,406.5199890136719,0.055306197334211715 12874,2023-06-22,415.6900024414063,418.3800048828125,411.9800109863281,414.8299865722656,1518000.0,-0.002160382881000178,1.0512732732439,0.08893664829928696,86.84331656042873,76.01003979944404,-19.828167344659448,-42.0056720184574,-36.45086300954716,-18.198006008871403,16.728524786114317,6.399993896484375,20.178688883261657,35.48750305175787,-11.73983180575118,82.71483790926692,11.873835623003345,59.101170480512394,-22.65051919291426,85.74455147073124,-2.8161443054538324,23.613667428754525,6,-17.964996337890682,-33.72500610351568,-34.34750366210943,-16.299987792968807,13.910003662109318,3,0.05109574468866085,1.0768633085087669,416.5899963378906,1.2123502373596564,407.9800109863281,-1.0181033589947182,407.6300048828125,0.05109574468866085 12875,2023-06-23,404.45001220703125,411.3299865722656,404.0700073242188,411.0799865722656,2033400.0,-0.02703935665606827,1.0364671389132463,-7.709130265071702,71.28826179091409,77.27662701205611,-5.4489347167801725,-28.24683150039914,-25.083973739695352,-7.286524279303649,18.15474850874326,11.6199951171875,22.087109254518964,21.72901153564453,-25.00247165816478,68.46049472945384,-1.6367300612600957,45.09475313254916,-6.342424631675101,24.211159003513337,-60.79209615096348,23.365741596904652,6,-6.2700042724609375,-22.485015869140625,-26.097511291503906,-6.875,28.989990234375057,4,0.09430086037761365,1.0512732732439,415.6900024414063,1.0768633085087669,416.5899963378906,1.2123502373596564,407.9800109863281,0.09430086037761365 12876,2023-06-26,410.1900024414063,415.8500061035156,404.95001220703125,404.95001220703125,1360400.0,0.014192088171916861,-3.160310767367097,-0.7903484909160458,80.33107912175245,78.85716916041925,-7.016866779888346,-31.231954256174674,-30.639031852684354,-13.360746595725857,19.57619499023803,11.399993896484375,23.571067337745944,24.70350189208989,-21.635443754635787,71.04244753881557,1.5340290687270794,47.8729747154527,-8.027931404558899,55.44069496377107,-30.39474303551487,23.16947282336283,6,-6.399993896484432,-28.225006103515682,-31.837501525878963,-12.614990234375057,20.339996337890568,0,0.08810547286808079,1.0364671389132463,404.45001220703125,1.0512732732439,415.6900024414063,1.0768633085087669,416.5899963378906,0.08810547286808079 12877,2023-06-27,409.510009765625,411.5,400.6300048828125,410.739990234375,1404900.0,-0.0016577504857117065,6.905450994318182,-0.23472953454782394,76.58849102866358,79.5740571576792,-3.160811638161192,-27.86134331532088,-29.87587659166701,-13.088596886080722,21.109965957135586,10.8699951171875,25.545690098656337,21.40850830078125,-24.10717639913122,66.92419300069372,-1.3493340491749564,44.166350650737456,8.8699951171875,50.02819652288733,-32.93335871254156,22.75784234995623,6,-1.165008544921875,-27.545013427734375,-31.157508850097656,-11.93499755859375,14.429992675781307,1,0.057239144056140834,-3.160310767367097,410.1900024414063,1.0364671389132463,404.45001220703125,1.0512732732439,415.6900024414063,0.057239144056140834 12878,2023-06-28,405.20001220703125,412.7999877929688,404.8399963378906,410.1099853515625,1676100.0,-0.010524767297044768,-1.827703215455019,3.9919114728066694,68.39786982043891,78.78472400513962,2.503567457596489,-20.293962453251652,-25.648753562744105,-8.889276662642715,22.04535742989315,7.959991455078182,27.48441827214924,14.370010375976562,-28.13031806515437,56.870338817107495,-6.880153844588904,35.62017459654203,12.824992675781232,25.746520136443664,-53.47809463815928,21.25016422056547,6,3.7449951171875,-23.235015869140625,-26.312515258789062,-8.020004272460938,18.839996337890625,2,0.05779857404888267,6.905450994318182,409.510009765625,-3.160310767367097,410.1900024414063,1.0364671389132463,404.45001220703125,0.05779857404888267 12879,2023-06-29,401.6300048828125,405.80999755859375,395.0,401.6900024414063,1871600.0,-0.008810481778551149,1.6048225197996868,0.012219528870668548,65.78869684887135,77.51404672750692,7.23933032144123,-13.007956103993251,-22.37470674850084,-5.444005963231348,22.611570839985156,10.80999755859375,28.215312345359735,8.017503356933616,-29.060202825256795,45.09520953912403,-10.521349734161618,26.55635644802885,16.0471,31.798575261302116,-44.435175524496344,18.538853091095206,6,5.05999755859375,-19.665008544921875,-25.542510986328125,-7.25,29.67999267578125,3,0.06344142658411323,-1.827703215455019,405.20001220703125,6.905450994318182,409.510009765625,-3.160310767367097,410.1900024414063,0.06344142658411323 12880,2023-06-30,405.1900024414063,408.6000061035156,403.3200073242188,405.4700012207031,1847900.0,0.00886387350375517,-1.6268722433518266,4.666836215660958,69.43297305871707,76.6812652191202,3.8787234053118027,-13.09505936955594,-26.069026315400095,-9.175888509927233,23.800598737397028,6.970001220703125,27.599653424814562,8.946501159668003,-22.978415384195443,40.87141770353145,-7.01595711226372,24.908959431599726,11.580018246093687,48.87289908125312,-26.15079283577375,15.962458271931736,6,1.4999999999999432,-23.225006103515682,-29.812500000000057,-18.080001831054744,25.269989013671818,4,0.060243351304402504,1.6048225197996868,401.6300048828125,-1.827703215455019,405.20001220703125,6.905450994318182,409.510009765625,0.060243351304402504 12881,2023-07-03,406.4800109863281,407.30999755859375,399.7200012207031,402.2300109863281,652600.0,0.003183712670966843,1.5685383511138191,-15.178637602182919,65.92593894974264,74.804962288019,2.6914701236576093,-12.222894615607856,-27.403442777554517,-10.620688690108352,24.554073087293933,7.589996337890625,26.53188749513481,8.466009521484352,-21.444697318833903,38.37671636180261,-6.489343898674747,23.42136294164345,9.419208873671892,64.49448797297973,-7.4993522770604955,14.95535342015912,7,0.209991455078125,-24.5150146484375,-32.63250732421875,-20.280014038085938,29.6099853515625,0,0.06632550365677137,-1.6268722433518266,405.1900024414063,1.6048225197996868,401.6300048828125,-1.827703215455019,405.20001220703125,0.06632550365677137 12882,2023-07-05,404.6600036621094,408.8399963378906,403.7699890136719,406.0,1398600.0,-0.0044774829635594315,-2.249977992311981,-0.3152932559742647,56.23786872694946,71.2038328784976,4.460028071387114,-7.560627688141153,-25.531917684284053,-8.938408062445887,25.390043974858955,5.07000732421875,24.4160325128625,4.595501708984386,-20.656002077458027,29.8470054954268,-8.03025018423682,17.221253602205593,10.403247403490639,54.26972071253433,-14.602657526835635,12.625751893221215,7,2.029998779296875,-22.69500732421875,-32.7550048828125,-19.555007934570312,29.910003662109432,2,0.06393020037332109,1.5685383511138191,406.4800109863281,-1.6268722433518266,405.1900024414063,1.6048225197996868,401.6300048828125,0.06393020037332109 12883,2023-07-06,401.1700134277344,404.7300109863281,399.75,402.95001220703125,1390700.0,-0.00862450008103377,-1.1558369498444405,1.3283609282834954,51.957911208139016,67.32767672824316,6.1828613221246655,-2.0093675871144114,-22.073100183715724,-5.612946480747382,25.89173318212713,4.980010986328125,22.11718914923182,-0.2684890747070199,-22.257160739193523,21.720182589779483,-11.262824906950243,10.725846757536203,13.09070759524161,44.58103367298113,-22.13734523015649,10.994335832243243,7,4.2549896240234375,-19.20501708984375,-29.2650146484375,-16.065017700195312,33.89999389648443,3,0.05675895069802772,-2.249977992311981,404.6600036621094,1.5685383511138191,406.4800109863281,-1.6268722433518266,405.1900024414063,0.05675895069802772 12884,2023-07-07,405.2799987792969,408.42999267578125,399.42999267578125,399.42999267578125,1013900.0,0.01024499642045873,-2.0769198666617976,-3.2865225367325595,48.779055721358354,64.82665383162586,0.4927438571659195,-4.502519986533798,-25.89086337451988,-10.0213901430605,25.881310345075004,9.0,19.353434964644066,2.6684967041015852,-17.326166626446536,22.663160034649707,-7.328834961172504,12.665828369375674,8.210293402760044,62.16794715045063,-0.9067350270328731,9.997331665274062,7,0.1450042724609375,-23.31500244140625,-35.55999755859375,-22.360000610351562,32.360015869140625,4,0.04628900962823268,-1.1558369498444405,401.1700134277344,-2.249977992311981,404.6600036621094,1.5685383511138191,406.4800109863281,0.04628900962823268 12885,2023-07-10,407.0899963378906,408.739990234375,401.92999267578125,403.1400146484375,1005500.0,0.004466042153685068,-1.138138195685397,0.6752098407349251,49.475515666357424,61.39825789213753,-1.0095557817578538,-4.468699328717207,-27.224904646534355,-12.08307143592117,25.87541834805918,6.80999755859375,14.991402141364574,3.1624938964843636,-14.050440327530737,20.375428120499464,-5.443973215523215,11.768961008491942,5.660684156884031,81.40277025558868,21.16881139345916,8.606467112007552,7,-3.19000244140625,-24.485000610351562,-37.81500244140625,-24.615005493164062,24.589996337890625,0,0.05949544680189134,-2.0769198666617976,405.2799987792969,-1.1558369498444405,401.1700134277344,-2.249977992311981,404.6600036621094,0.05949544680189134 12886,2023-07-11,413.7999877929688,414.5,410.4100036621094,410.4100036621094,1131200.0,0.016482820790095776,-1.41298848608698,0.8582278089822678,55.031105909938255,59.00299287894582,-7.994305815949076,-8.883088976189242,-33.282179947266116,-18.91216143538719,26.186784703919297,7.410003662109375,11.101966856802107,8.125985717773517,-4.980351207934291,21.232322643481325,1.5728172549196415,14.679154180627393,-18.799987792968807,95.3549312089171,37.341192329068214,6.553168462853903,7,-9.049987792968807,-25.77497863769537,-44.52499389648443,-31.324996948242244,10.1400146484375,1,0.04026100568771551,-1.138138195685397,407.0899963378906,-2.0769198666617976,405.2799987792969,-1.1558369498444405,401.1700134277344,0.04026100568771551 12887,2023-07-12,407.6700134277344,418.0199890136719,407.5,417.0,1376000.0,-0.014813858255359302,-1.175796154222434,-2.752221311991888,41.94364603971042,56.0636346810871,-2.405775970088939,-1.196768238206289,-26.75617009447683,-12.949796422361885,26.28427496309883,10.519989013671875,9.624495699648662,0.9690109252929915,-8.8176174715544,10.755639322140382,-3.924303273130704,5.862325123716687,-12.280013427734389,44.325026224766354,-8.900059001107827,4.8933141984237025,7,-1.1600189208984375,-17.58001708984375,-43.610015869140625,-25.195022583007812,11.489990234375,2,0.06971320424379002,-1.41298848608698,413.7999877929688,-1.138138195685397,407.0899963378906,-2.0769198666617976,405.2799987792969,0.06971320424379002 12888,2023-07-13,409.5499877929688,411.2099914550781,405.1000061035156,408.2099914550781,999400.0,0.0046115100530141895,1.6223092489145312,-0.14362253659334978,44.55091850807035,53.70388153210922,-4.027332982841244,-2.3041145361021904,-28.342273785217856,-14.875102098001491,25.514669875809787,6.1099853515625,6.861638037309547,2.283485412597713,-6.720351657076719,11.287322482272145,-2.218433122239503,6.785403947434929,-13.254788232421959,54.43785428058807,5.106240404987432,4.501918534837206,7,-0.8249969482422443,-19.459991455078182,-45.48999023437506,-27.074996948242244,-12.529998779296932,3,0.06109149133682279,-1.175796154222434,407.6700134277344,-1.41298848608698,413.7999877929688,-1.138138195685397,407.0899963378906,0.06109149133682279 12889,2023-07-14,414.6099853515625,414.95001220703125,409.0799865722656,413.17999267578125,984200.0,0.012355018213678015,4.563883023343265,1.0671616297341777,60.12758268233915,52.669949268067235,-7.881294872632509,-6.4703651973752585,-33.09770355022374,-20.43607060164169,24.57358796634406,5.870025634765625,4.827057842950012,6.565483093261719,-2.1328300326618432,15.26379621918528,2.216326530299966,10.914639656223471,-17.445794212890632,78.80668465983989,25.21117949907753,4.34915656296177,7,-5.8849945068359375,-20.379989624023438,-49.969993591308594,-32.13499450683594,-23.819976806640625,4,0.049347634392614914,1.6223092489145312,409.5499877929688,-1.175796154222434,407.6700134277344,-1.41298848608698,413.7999877929688,0.049347634392614914 12890,2023-07-17,420.6000061035156,423.4200134277344,414.9100036621094,414.9700012207031,1509100.0,0.014447362493872351,-1.9600033967391304,3.9370865167100604,60.32534765923664,52.047661346899886,-12.801772257841606,-11.964908551729366,-38.65633693352629,-26.79927853639532,23.644206273677764,8.810028076171875,3.990699447427744,11.851502990722679,1.5426689100798967,22.16033707136546,6.697085950401288,17.00592003104407,-22.601583049843782,84.60695307424497,29.95415940696259,5.154417040321392,7,-9.175003051757812,-20.354995727539062,-53.59001159667969,-38.12501525878906,-35.3900146484375,0,0.040513571796592096,4.563883023343265,414.6099853515625,1.6223092489145312,409.5499877929688,-1.175796154222434,407.6700134277344,0.040513571796592096 12891,2023-07-18,431.55999755859375,431.9599914550781,420.739990234375,421.3200073242188,1575900.0,0.02605799166912215,1.032612962256536,1.8188243966956383,68.1660974471611,53.37302009359007,-22.160446691755055,-22.177242565388553,-48.770477272144376,-38.06037883966491,22.749186857935854,11.3599853515625,3.893168560326046,21.61499481201173,7.139801523072379,36.09018810095108,14.377398167542026,28.852591456481434,-32.03627908247813,98.51081863504774,41.48547969875095,7.237596644469678,7,-15.865005493164062,-27.044998168945312,-64.53500366210938,-49.08500671386719,-37.279998779296875,1,0.0002780496752858852,-1.9600033967391304,420.6000061035156,4.563883023343265,414.6099853515625,1.6223092489145312,409.5499877929688,0.0002780496752858852 12892,2023-07-19,436.1700134277344,437.80999755859375,431.6300048828125,432.25,1664800.0,0.010682213122671813,-1.3953442983623427,0.38281417638223514,75.38942586985658,55.9765217226698,-24.396245541404767,-25.894683076788283,-52.70541802821583,-42.92603788046392,22.558645116796466,6.25,3.38589799587794,24.815510559082043,6.237484607073725,43.39353651109036,15.526497583077855,34.10452353508623,-34.05139311330174,94.98628994412418,32.59970448484597,9.289012976004162,7,-17.550018310546875,-28.275009155273438,-69.14501953125,-53.69502258300781,-49.529998779296875,2,-0.028039550197905494,1.032612962256536,431.55999755859375,-1.9600033967391304,420.6000061035156,4.563883023343265,414.6099853515625,-0.028039550197905494 12893,2023-07-20,439.6300048828125,440.010009765625,435.0499877929688,438.7799987792969,1284900.0,0.007932666961415036,5.161457247379424,0.21683754894862634,81.20896439646015,59.579844908792225,-24.392047862568347,-29.028372097571435,-55.409130645119376,-46.50231923021397,21.894761642753025,4.960021972656193,3.38343358517551,27.123501586914074,4.715885391578638,49.53111778224951,15.919693489246356,38.32730968458179,-33.942246843963744,98.77140446860679,31.172453828753376,11.20380809766773,7,-18.660003662109375,-25.024993896484375,-71.58750915527344,-57.15501403808594,-49.420013427734375,3,-0.04656188384175375,-1.3953442983623427,436.1700134277344,1.032612962256536,431.55999755859375,-1.9600033967391304,420.6000061035156,-0.04656188384175375 12894,2023-07-21,436.92999267578125,440.239990234375,435.30999755859375,439.010009765625,1195300.0,-0.006141555801567611,1.1718134519984404,-2.447061357842961,76.4411964200547,62.57603165920304,-18.696482734544134,-25.98794011108157,-52.006984351131905,-44.00269951478282,21.17919403557772,4.92999267578125,4.381345892214995,23.361489868164085,-1.5543529434832521,48.27733267981142,10.903568462340388,35.81941127398778,-27.12356442971935,86.93249382840992,16.26402424297237,12.457921405823678,7,-14.259994506835938,-19.30999755859375,-63.43999481201172,-54.45500183105469,-42.23999023437494,4,-0.09134187245352166,5.161457247379424,439.6300048828125,-1.3953442983623427,436.1700134277344,1.032612962256536,431.55999755859375,-0.09134187245352166 12895,2023-07-24,442.5899963378906,447.0,436.25,436.95001220703125,1301700.0,0.012954028693354713,-2.0539735659139873,-2.711508553654743,78.04007715895783,65.1325840202052,-20.999572447732987,-30.192048501128397,-56.85075828173592,-49.79405572812868,21.44167731273964,10.75,6.242961836585891,27.11449432373047,-0.5495184222238549,54.77850706968479,13.282487950753307,40.94650069670763,-28.52286941346489,83.20638986249664,11.271285519510599,13.83200637297716,7,-16.539993286132812,-21.589996337890625,-64.2249984741211,-60.11500549316406,-38.489990234375,0,-0.11703831587151958,1.1718134519984404,436.92999267578125,5.161457247379424,439.6300048828125,-1.3953442983623427,436.1700134277344,-0.11703831587151958 12896,2023-07-25,446.3299865722656,450.0,440.4800109863281,441.0400085449219,1160700.0,0.008450236709642622,-1.9703678311956656,0.9379420056165488,81.42061740281395,69.51891417166115,-21.94798373445974,-32.7656087250441,-59.46922248531547,-53.65312757180021,21.497442459991902,9.519989013671875,8.339131382759774,29.0474853515625,-1.7110697945166748,59.806040497641675,13.668207778522913,44.42676292460209,-26.99359995574798,80.0216962262521,5.610297938902747,15.379277573039596,7,-18.779983520507812,-23.829986572265625,-65.49249267578125,-63.85499572753906,-33.05999755859375,1,-0.1369390293190429,-2.0539735659139873,442.5899963378906,1.1718134519984404,436.92999267578125,5.161457247379424,439.6300048828125,-0.1369390293190429 12897,2023-07-26,432.95001220703125,446.7099914550781,431.510009765625,443.5299987792969,1759500.0,-0.029977762569775246,-1.2585425466549676,-2.000005768942322,70.85303928561555,72.44137203583284,-5.146096232576383,-18.487387127523903,-45.138438327993526,-40.49663536207788,21.61418723411634,15.199981689453125,10.160252863771007,14.495510864257824,-16.797700055981124,45.78872178449677,-1.1510945958616503,30.142116324377298,-8.094175181486776,7.788010827226513,-67.48871174629875,15.646605460119464,7,-3.4100189208984375,-10.45001220703125,-51.13751220703125,-52.735015869140625,-22.010009765624943,2,-0.08931750164553143,-1.9703678311956656,446.3299865722656,-2.0539735659139873,442.5899963378906,1.1718134519984404,436.92999267578125,-0.08931750164553143 12898,2023-07-27,428.6199951171875,434.0,424.4599914550781,433.489990234375,1977000.0,-0.010001194058803287,2.2393836397173117,0.4603025801520112,65.27087861687633,73.01284936189252,2.4289016176086307,-12.978242825530515,-39.766785392563804,-36.56029444942999,21.370111970996074,9.540008544921875,11.146140780622659,8.994494628906239,-21.961297236338623,39.9502864941511,-6.483401303716164,24.47239056152864,21.3800048828125,16.288184300300514,-58.141457162401025,15.477895932622426,7,3.8350067138671875,-6.1199951171875,-44.73749542236328,-50.8699951171875,-9.720001220703125,3,-0.09794218876156813,-1.2585425466549676,432.95001220703125,-1.9703678311956656,446.3299865722656,-2.0539735659139873,442.5899963378906,-0.09794218876156813 12899,2023-07-28,427.1099853515625,430.1300048828125,425.0299987792969,428.760009765625,1194700.0,-0.0035229568914818543,1.3234574423713261,0.3388143877678907,63.15028791656491,73.32673161270678,6.591690816087123,-9.972770917059165,-36.96845844556333,-35.38376818581963,22.120578899414525,5.100006103515625,13.646890238823403,6.210485839843727,-23.706797209005458,36.12776888869291,-8.748155684580865,21.16912736426832,22.37921447753905,10.375853601706307,-60.562174798646154,14.958641524424582,7,8.260009765625,-4.6099853515625,-37.454986572265625,-45.334991455078125,-12.67999267578125,4,-0.08639459427789142,2.2393836397173117,428.6199951171875,-1.2585425466549676,432.95001220703125,-1.9703678311956656,446.3299865722656,-0.08639459427789142 12900,2023-07-31,429.6000061035156,432.8900146484375,426.92999267578125,429.5,1169600.0,0.005829928677278717,-1.274808537899304,-0.06060886291336835,60.987496280802446,72.52910926088916,6.160409719729614,-11.10990079726514,-38.28842831497434,-38.07546707560692,22.776755691241355,5.96002197265625,16.131990383353298,7.480006408691395,-21.72192673453185,36.68193955191464,-7.120960162920198,22.080972980302988,19.388609558105486,20.125344278553463,-45.752676368927915,14.600966571611618,7,7.6299896240234375,-7.100006103515625,-39.7550048828125,-47.635009765625,-15.30999755859375,0,-0.08126164610364894,1.3234574423713261,427.1099853515625,2.2393836397173117,428.6199951171875,-1.2585425466549676,432.95001220703125,-0.08126164610364894 12901,2023-08-01,433.4400024414063,438.7999877929688,430.010009765625,431.3500061035156,1115800.0,0.008938538834576848,-2.685533866912367,20.898687824230045,68.51025940154699,71.76475743107699,2.9224653451714744,-13.519725383778223,-40.96861107922638,-42.19489816329519,23.961795880848534,9.199981689453182,17.53286724051236,9.97200317382817,-18.67381007807535,38.61781642573169,-4.350903452123589,24.29490979977993,15.058040736083967,40.35959993855363,-27.07796890818804,14.32290662595175,8,3.7899932861327557,-10.940002441406307,-43.36750030517584,-51.47500610351568,-21.709991455078182,1,-0.06769102107011216,-1.274808537899304,429.6000061035156,1.3234574423713261,427.1099853515625,2.2393836397173117,428.6199951171875,-0.06769102107011216 12902,2023-08-02,430.5299987792969,434.9599914550781,427.0400085449219,430.6400146484375,1077900.0,-0.0067137404155557245,-1.2341289142365222,-0.052639264072423184,64.84994165633785,69.94708823773006,5.5298179026742105,-9.035487506615198,-36.6839971474443,-39.53826201821795,24.9658263128893,7.91998291015625,18.554337106818593,5.768499755859352,-21.60969262666498,33.146692138383685,-7.920596435402786,19.45759594712149,17.487283363745178,42.329211118275694,-25.647606339317306,13.689096191262156,8,6.6999969482421875,-8.029998779296875,-37.652496337890625,-48.56500244140625,-30.8699951171875,2,-0.040090144274645634,-2.685533866912367,433.4400024414063,-1.274808537899304,429.6000061035156,1.3234574423713261,427.1099853515625,-0.040090144274645634 12903,2023-08-03,423.9400024414063,429.30999755859375,421.239990234375,427.2200012207031,1083400.0,-0.015306706516562185,1.1635433157836603,29.813869625519594,56.46391257355593,67.72739003256353,10.795382914056745,-0.6873986905125662,-28.669300121283356,-32.835522989368314,26.191888810108594,9.290008544921875,17.92693339932714,-1.9599960327147983,-27.00155635141533,23.081564285985735,-14.480776192065093,10.560784126635497,23.606133887876467,15.37592586799609,-49.11468702866043,12.520780159350275,8,11.679992675781193,-1.4400024414063068,-28.785003662109432,-41.97500610351568,-23.570007324218807,3,-0.0306647165286007,-1.2341289142365222,430.5299987792969,-2.685533866912367,433.4400024414063,-1.274808537899304,429.6000061035156,-0.0306647165286007 12904,2023-08-04,424.0400085449219,430.0,423.3399963378906,428.4700012207031,961200.0,0.00023589683195646138,-1.28472869272082,1.3506080257538915,52.595051992205775,64.90016501403554,9.694083752304778,0.7274044419771144,-27.313424810717038,-32.85762519225784,27.19718448459267,6.660003662109375,16.343278150552692,-2.7979904174804915,-25.919213554761313,20.32323271980033,-14.358601986120902,8.76262115115992,22.4538819405646,15.945436787242349,-44.10035726466586,11.5606115686404,8,11.579986572265625,-1.540008544921875,-28.585006713867188,-42.07501220703125,-21.779998779296875,4,-0.012121532272568514,1.1635433157836603,423.9400024414063,-1.2341289142365222,430.5299987792969,-2.685533866912367,433.4400024414063,-0.012121532272568514 12905,2023-08-07,431.30999755859375,432.8200073242188,424.1400146484375,424.7699890136719,1009400.0,0.01714458274495989,-1.225651338672649,-1.4763023380774583,49.80028767156683,61.386795043896946,0.7328225796349557,-4.885531398187027,-32.80671389977692,-40.074185992579714,28.309093676108866,8.779998779296932,14.125351223505788,3.2609985351562614,-17.964565980596092,24.486563050908615,-7.351783722719915,13.873780793032438,14.17373691684827,57.34629114051625,2.0765861359637015,10.612782257876164,8,2.6649932861328125,-6.595001220703125,-36.98249816894531,-49.345001220703125,-29.079986572265625,0,-0.039136595437993194,-1.28472869272082,424.0400085449219,1.1635433157836603,423.9400024414063,-1.2341289142365222,430.5299987792969,-0.039136595437993194 12906,2023-08-08,430.4599914550781,431.0799865722656,424.3999938964844,427.0,1354400.0,-0.0019707544650646724,1.8425611490237583,0.529049989967476,45.14701656134483,58.53057029675576,-1.0114323944644639,-2.870580461516397,-30.17904424037613,-38.98402521626667,29.010275327796553,6.910003662109375,12.358999212629556,1.5779922485351676,-18.57350018759945,21.729484684669785,-8.497753969532141,11.653738466602476,14.053993250721192,67.20116909895302,16.254937168039923,10.075746218067314,8,-0.44000244140625,-5.7449951171875,-36.13249206542969,-48.4949951171875,-18.779998779296875,1,-0.03756442696450624,-1.225651338672649,431.30999755859375,-1.28472869272082,424.0400085449219,1.1635433157836603,423.9400024414063,-0.03756442696450624 12907,2023-08-09,436.0899963378906,439.3800048828125,432.4800109863281,433.0,1361300.0,0.013079043336365448,-2.3414221427463033,0.8930647309419018,47.09835510336199,56.51140101747639,-6.871837163841974,-6.600683629170703,-34.00442677033203,-44.34875801925375,29.699502898075856,8.920013427734375,9.902953754658654,5.786997985839832,-11.927193088291801,23.501189059971466,-3.070097551225956,14.64409352290562,7.4930285890517325,81.86325309717839,35.43953240189306,8.857095537065813,8,-5.779998779296875,-11.375,-41.76249694824219,-54.125,-23.980010986328125,2,-0.055859995771808335,1.8425611490237583,430.4599914550781,-1.225651338672649,431.30999755859375,-1.28472869272082,424.0400085449219,-0.055859995771808335 12908,2023-08-10,434.5700073242188,441.4700012207031,434.1600036621094,436.67999267578125,1283900.0,-0.0034854938807037383,-3.9897718987605457,-0.6828439651170646,48.027428065353156,54.83108325623064,-4.938406278295304,-3.2782255995194305,-30.448145317376714,-42.48006702273341,30.75509375178974,7.30999755859375,6.590710705761978,3.0160079956055483,-11.828693594258255,17.86070958546935,-4.406342799326353,10.43835879053745,8.119296215020881,61.941577285367366,19.789246541597457,7.422350794931896,8,-3.2150115966797443,-9.855010986328182,-40.24250793457037,-52.60501098632818,-23.730010986328182,3,-0.08033228955919225,-2.3414221427463033,436.0899963378906,1.8425611490237583,430.4599914550781,-1.225651338672649,431.30999755859375,-0.08033228955919225 12909,2023-08-11,435.0700073242188,437.3999938964844,432.5700073242188,435.2799987792969,1216400.0,0.0011505626057322083,1.1707894141286426,0.0995227075498745,43.12112284133936,52.845930651845855,-4.683001862757749,-2.283917580950231,-28.714152759124147,-42.76862181137773,31.494808036942413,4.829986572265568,4.748142338657203,2.4930068969727017,-10.081542275668596,15.067556069614,-3.7942676893479756,8.780281483293379,6.761323682826287,63.069827724352244,25.031959080812918,6.287274586320661,8,-3.7150115966797443,-10.355010986328182,-41.37500762939459,-53.10501098632818,-36.3800048828125,4,-0.07975730715257623,-3.9897718987605457,434.5700073242188,-2.3414221427463033,436.0899963378906,1.8425611490237583,430.4599914550781,-0.07975730715257623 12910,2023-08-14,437.6400146484375,438.3900146484375,434.1900024414063,435.510009765625,1058500.0,0.005907112145065563,1.3140531997174922,-10.143293126001874,41.87701574829653,49.886681357040246,-6.696842321510587,-3.701661311543262,-29.18669151030747,-45.23926699816923,31.684863578498422,4.200012207031193,3.767002728210116,4.2110137939453125,-7.202129489727724,15.62415707761835,-1.4955578478911775,9.917585435781803,3.829986572265625,77.56306427102886,42.983744023107505,5.70657164183651,8,-6.2850189208984375,-11.675018310546875,-43.94501495361328,-55.675018310546875,-35.310028076171875,0,-0.08084271021522971,1.1707894141286426,435.0700073242188,-3.9897718987605457,434.5700073242188,-2.3414221427463033,436.0899963378906,-0.08084271021522971 12911,2023-08-15,431.67999267578125,435.20001220703125,429.5899963378906,433.5299987792969,1576800.0,-0.013618548974421385,1.161842097526269,-0.8685454753854089,48.621643535078924,48.08353712134481,-1.1317479196488875,2.390366668012007,-21.751613222699973,-39.0918617857584,31.126559589173418,8.050018310546875,2.9523549402259732,-1.7550079345703011,-13.16413977582198,9.654123906681377,-7.45957385519614,3.949557986055538,8.980808105468725,17.592554536019975,-19.533987593564504,5.70456592062585,8,-0.3249969482421875,-4.1299896240234375,-38.42749786376953,-49.714996337890625,-44.03997802734375,1,-0.0682217897264743,1.3140531997174922,437.6400146484375,1.1707894141286426,435.0700073242188,-3.9897718987605457,434.5700073242188,-0.0682217897264743 12912,2023-08-16,423.9400024414063,435.739990234375,423.20001220703125,428.0,1870300.0,-0.01792992579155306,-3.5270858351603556,2.1945860345424544,45.270827859540354,46.839861042009744,6.23033152472226,9.662540033268499,-12.35688776285241,-31.157776199544344,29.927955898138343,12.53997802734375,2.000082017876423,-8.883497619628827,-20.966503617120964,3.19950837786331,-14.925000618374895,-2.8419946208827582,15.943965917968683,4.050304758373441,-34.23691743272498,6.041502998746056,8,8.39500427246088,3.6100006103515057,-27.552497863769588,-41.97500610351568,-43.07000732421881,2,-0.028919209546212965,1.161842097526269,431.67999267578125,1.3140531997174922,437.6400146484375,1.1707894141286426,435.0700073242188,-0.028919209546212965 12913,2023-08-17,419.1600036621094,425.4200134277344,415.7699890136719,421.7799987792969,2149200.0,-0.011275177505707501,-1.0531913512109603,0.6453193824320961,42.46447669181543,45.7142415641886,11.466843314988068,13.523715104481823,-6.267249709081852,-26.124082690654234,28.25820643193036,9.6500244140625,-0.05982634050434399,-12.639996337890636,-25.721980652601303,0.4419879768200303,-19.18098849524597,-6.099004180535303,19.97820557226561,14.986785175111608,-25.72267494808861,6.540992157355343,8,9.459991455078125,8.389999389648438,-20.860008239746094,-37.19500732421875,-34.769989013671875,3,-0.01681939652865827,-3.5270858351603556,423.9400024414063,1.161842097526269,431.67999267578125,1.3140531997174922,437.6400146484375,-0.01681939652865827 12914,2023-08-18,397.0199890136719,412.95001220703125,395.3800048828125,407.7099914550781,4230600.0,-0.052819960051066484,-1.515396445360969,4.080161207659693,27.499995784866286,43.23643135455521,32.82265175324346,34.27791443429453,16.69004277812064,-3.9604871528334797,26.976195127283155,23.779998779296875,-2.2912149537436335,-32.784510803222645,-52.87168350721021,-12.697338099235083,-42.828097155216426,-22.740924451228864,40.7161270074609,3.813028966503755,-37.868471544710175,10.043586351993788,8,21.405014038085938,25.670013427734375,2.3875045776367188,-15.05499267578125,-17.389984130859375,4,0.034809348916038596,-1.0531913512109603,419.1600036621094,-3.5270858351603556,423.9400024414063,1.161842097526269,431.67999267578125,0.034809348916038596 12915,2023-08-21,390.7900085449219,398.0,385.489990234375,396.0199890136719,2549100.0,-0.01569185592953981,1.72252588514236,0.4892403437152074,21.48683712820595,40.60752252865089,36.5433408635908,38.3968176622156,23.715609074319502,2.219723501107694,25.477667643552714,12.510009765625,-3.6021977007543455,-36.42449188232422,-62.139932996438404,-10.709050768210034,-49.28221243938134,-23.566771325267098,43.55761858514529,10.547300120491293,-30.008382884397797,12.857720557057096,8,22.689987182617188,26.954986572265625,10.687484741210938,-8.82501220703125,-6.430023193359375,0,0.020215444928849413,-1.515396445360969,397.0199890136719,-1.0531913512109603,419.1600036621094,-3.5270858351603556,423.9400024414063,0.020215444928849413 12916,2023-08-22,385.2099914550781,393.0899963378906,384.25,392.739990234375,1664400.0,-0.014278812067433755,1.1482343954524048,1.4397756978806835,20.746195153277228,37.67950475641925,39.14628206083677,41.279523241674724,30.104026815138468,7.6301566479594385,23.77035653846724,8.839996337890625,-4.8121188121425575,-38.948509216308594,-69.22197459553837,-8.675043837078817,-54.08524190592351,-23.811776526693677,44.251871985419825,1.864423455332546,-36.87789137809144,15.136732689614899,8,27.650009155273438,31.915008544921875,20.625015258789062,-0.7249908447265625,-0.47998046875,1,0.04444327898276734,1.72252588514236,390.7900085449219,-1.515396445360969,397.0199890136719,-1.0531913512109603,419.1600036621094,0.04444327898276734 12917,2023-08-23,394.2799987792969,395.6600036621094,385.1700134277344,385.1700134277344,1582200.0,0.02354561804058619,-1.3029653351914134,-1.2098256080213015,31.448591797974714,35.83741183782164,26.28609286217329,30.739968337910113,21.698196346548627,-1.6048790800722372,23.039940696400134,10.489990234375,-6.273849671665914,-27.945001220703148,-60.69270843535759,4.802705993951292,-44.31885482803034,-11.571147613375956,29.756441048341344,24.362388894777766,-16.61950053847891,16.373853607327213,8,17.040008544921875,22.845001220703125,15.824996948242188,-5.5250091552734375,-16.899993896484375,2,-0.016840783583790597,1.1482343954524048,385.2099914550781,1.72252588514236,390.7900085449219,-1.515396445360969,397.0199890136719,-0.016840783583790597 12918,2023-08-24,386.6400146484375,392.1000061035156,385.8399963378906,390.3900146484375,1379900.0,-0.019377052233217507,-1.3401745479436427,-0.41163622720390197,28.62369158691034,34.22658614288509,29.516154807652015,36.969086147011694,29.569111106738774,5.677396802688861,23.07791275668522,8.44000244140625,-7.707560158800902,-33.48598632812502,-69.70531190248977,2.733339246239723,-51.595649115307424,-15.376323540942622,32.622052399884126,8.327573630271722,-34.341519436766,18.10966278718238,8,24.67999267578125,30.4849853515625,26.61748504638672,5.03997802734375,-12.800018310546875,3,-0.014923492946007033,-1.3029653351914134,394.2799987792969,1.1482343954524048,385.2099914550781,1.72252588514236,390.7900085449219,-0.014923492946007033 12919,2023-08-25,390.2099914550781,392.0400085449219,386.2200012207031,388.20001220703125,1099900.0,0.009233335069797954,1.0529077746979199,-0.5359944661458333,25.471468905253772,32.40374760476922,21.13629653115072,32.140786978467986,26.250197023762325,1.7331490142274788,23.117936874291882,5.82000732421875,-9.849335722110538,-28.071009826660145,-66.48523128723514,10.343211633914848,-47.27812055694767,-8.86389909637262,24.8506275474449,43.34539240056819,2.428236090615421,19.207110730287507,8,19.785003662109375,26.915008544921875,27.5775146484375,2.57000732421875,-17.42999267578125,4,-0.014914986633064342,-1.3401745479436427,386.6400146484375,-1.3029653351914134,394.2799987792969,1.1482343954524048,385.2099914550781,-0.014914986633064342 12920,2023-08-28,394.6900024414063,396.0,391.4800109863281,392.9100036621094,1247000.0,0.011481025817976498,1.0545433107456703,0.8855806750376063,29.538961494645577,30.283449600276622,11.089279211910252,26.257545936983433,21.837665939703527,-2.8221711085613492,22.802116059097106,5.790008544921875,-12.117851508448553,-21.84549865722653,-61.25383036472664,17.562833050273582,-41.549664510976584,-2.141332803476473,16.673342280813984,88.85108460771325,49.14123598401131,19.70416585375004,8,15.304992675781193,22.434997558593693,25.4549942016601,-1.7950134277344318,-17.690002441406307,0,-0.03815652148632653,1.0529077746979199,390.2099914550781,-1.3401745479436427,386.6400146484375,-1.3029653351914134,394.2799987792969,-0.03815652148632653 12921,2023-08-29,404.1000061035156,405.6199951171875,393.2699890136719,394.20001220703125,1875600.0,0.023841504988478368,-1.1003339794941263,5.561798138083386,32.45970535260702,28.8599915439507,-2.9551313628444973,15.322345600844528,12.570093929958261,-11.872872981053888,21.713946872190302,12.350006103515625,-14.148435102092265,-10.968495178222668,-49.90884494206716,27.971854585621827,-30.438670060144887,8.501679703699551,4.009737252038235,92.56728423157566,55.78580716733998,19.470174881922244,8,0.7350006103515625,13.024993896484375,19.42499542236328,-7.82501220703125,-28.410003662109318,1,-0.04884934534471763,1.0545433107456703,394.6900024414063,1.0529077746979199,390.2099914550781,-1.3401745479436427,386.6400146484375,-0.04884934534471763 12922,2023-08-30,413.2699890136719,415.5899963378906,403.4599914550781,403.8699951171875,1815500.0,0.0226923602367064,-1.3737775800339813,0.9494949183577217,39.225000455417096,28.500049739906437,-15.4193322391651,5.052004894602987,3.6407518377327506,-20.560000171012803,20.869048311794042,12.1300048828125,-16.353547126719604,-0.9355117797851449,-39.19211859378868,37.32109503421839,-20.063815186786883,18.192791627216593,-29.019989013671875,92.20165605304622,56.18194278803175,19.12830340700176,8,-13.349990844726562,2.2100067138671875,11.755012512207031,-15.4949951171875,-34.72998046875,2,-0.06905891738100434,-1.1003339794941263,404.1000061035156,1.0545433107456703,394.6900024414063,1.0529077746979199,390.2099914550781,-0.06905891738100434 12923,2023-08-31,410.9400024414063,417.2900085449219,410.67999267578125,414.0499877929688,1515500.0,-0.005637928313707019,-2.641877122776225,-0.3308497203094614,38.01529304701107,29.66841610236697,-16.067660151862867,6.701728902865682,5.911698044335424,-17.878432175403873,20.695768842919836,6.610015869140625,-18.91024957488611,-2.6154983520507358,-40.61660855890574,35.38561185480427,-21.61605345547821,16.385056751376737,-26.06320251464848,79.56226389890226,45.02416519440489,19.00055510342749,8,-10.16999816894537,1.9199981689452557,15.0799942016601,-13.165008544921932,-28.0,3,-0.08166641689592857,-1.3737775800339813,413.2699890136719,-1.1003339794941263,404.1000061035156,1.0545433107456703,394.6900024414063,-0.08166641689592857 12924,2023-09-01,418.8999938964844,419.3999938964844,414.5799865722656,414.6700134277344,1249300.0,0.0193702034549752,-1.1859274227032413,-1.3601287435726341,41.16536555932269,31.854919261379937,-23.018188127857286,-1.7529587644007734,-1.9870413324579204,-25.492870941627473,20.520582195042262,8.459991455078068,-20.720536140810736,5.601493835449219,-32.16989189986435,43.37287957076279,-13.284199032207539,24.487186703105976,-32.72666562500001,98.20916795827222,66.25843320448504,18.885692867656775,9,-17.074996948242188,-6.0399932861328125,8.577507019042969,-21.125,-28.05999755859375,4,-0.1075674342686399,-2.641877122776225,410.9400024414063,-1.3737775800339813,413.2699890136719,-1.1003339794941263,404.1000061035156,-0.1075674342686399 12925,2023-09-05,414.42999267578125,423.3500061035156,413.8599853515625,420.8999938964844,1474000.0,-0.010670807557490058,-1.4940869809315662,-1.5295581784601178,41.7519322653586,34.1888900516112,-16.586450056172623,1.4625817784085484,2.855886965300556,-20.75664524970523,20.225870556706766,9.490020751953125,-22.258206193978253,1.975492858886696,-34.84366122936433,38.79464694713772,-16.434084185238817,20.38506990301221,-26.26306446679689,70.34571688875091,35.067737690367125,18.4095770441255,9,-10.16998291015625,-1.5699920654296875,14.5050048828125,-16.654998779296875,-25.07000732421875,1,-0.10049946826379474,-1.1859274227032413,418.8999938964844,-2.641877122776225,410.9400024414063,-1.3737775800339813,413.2699890136719,-0.10049946826379474 12926,2023-09-06,414.2900085449219,416.42999267578125,410.6400146484375,412.1199951171875,1002600.0,-0.00033777509671917283,-1.2573126550425642,-0.33539613884316233,45.024234377158685,35.697294782631644,-13.284694258911088,0.34681998372542466,3.1898151415675784,-20.35413599733556,19.80028272191494,5.78997802734375,-20.64659488970841,2.644007873535145,-33.20783919837277,38.49585494544306,-15.281915662418783,20.569931409489072,-23.30843410437501,54.44951791774836,14.592665608926339,17.925923535953952,9,-9.69500732421875,-1.4300079345703125,15.574989318847656,-16.5150146484375,-32.010009765625,2,-0.0900094324646945,-1.4940869809315662,414.42999267578125,-1.1859274227032413,418.8999938964844,-2.641877122776225,410.9400024414063,-0.0900094324646945 12927,2023-09-07,411.7300109863281,415.42999267578125,405.3999938964844,411.1600036621094,1028800.0,-0.0061792404011504765,1.5169474651554602,0.26267456087305047,46.07915701215486,37.63679094099215,-8.927975330126856,1.0416622229307677,5.939929606584087,-17.59221481240121,18.535616489238905,10.029998779296875,-17.853288617146518,1.3020095825195312,-32.65853609220204,35.262555257241104,-15.678263254841227,18.28228241988029,-18.158962012743757,35.264695181456204,-7.418402356352701,16.980272837360776,9,-6.94500732421875,1.1299896240234375,18.134986877441406,-13.95501708984375,-31.07000732421875,3,-0.08753311049293067,-1.2573126550425642,414.2900085449219,-1.4940869809315662,414.42999267578125,-1.1859274227032413,418.8999938964844,-0.08753311049293067 12928,2023-09-08,399.6600036621094,413.17999267578125,399.05999755859375,411.5,1837500.0,-0.02931534501287436,-1.1656420037678887,-20.771656494271337,51.55881954395141,40.535385456403,5.792260079518542,10.922187701105486,18.20266445756897,-5.446700879731168,17.140300602537057,14.1199951171875,-14.548610996813068,-9.022497558593727,-41.30559254722186,23.26059743003441,-25.164045052907795,7.119049935720341,-3.7066381181305132,2.4701765847713695,-43.265460896995734,16.141547494314057,9,7.7550048828125,13.199996948242188,30.204994201660156,-1.885009765625,-9.1199951171875,4,-0.05284490547881615,1.5169474651554602,411.7300109863281,-1.2573126550425642,414.2900085449219,-1.4940869809315662,414.42999267578125,-0.05284490547881615 12929,2023-09-11,400.3699951171875,404.0,397.70001220703125,403.2999877929688,1428200.0,0.0017764886367723776,1.909913592602512,0.2474656741577426,56.05103178094255,43.48117104376933,7.459469022650069,7.883455693394922,17.81271393053953,-6.160437301027741,15.92511420075651,6.29998779296875,-12.692613647616383,-6.57750549316404,-36.53549113169396,23.38048014536588,-21.556498312429028,8.401487326100948,22.980010986328125,10.409292575006038,-38.134268204363906,14.978992819264969,9,7.94000244140625,12.490005493164062,28.69000244140625,-2.595001220703125,-9.25,0,-0.04353471261171671,-1.1656420037678887,399.6600036621094,1.5169474651554602,411.7300109863281,-1.2573126550425642,414.2900085449219,-0.04353471261171671 12930,2023-09-12,402.260009765625,405.7099914550781,399.2999877929688,399.4100036621094,1127800.0,0.004720670058914633,-3.1758466783965233,-0.972700760337446,61.29590024096251,46.68519269803105,7.550165430465199,3.3802641503299355,16.156533975729076,-7.9806531549480155,14.507601339950437,6.410003662109318,-9.554937914845596,-2.918490600585926,-29.197917041808125,23.360935840636273,-16.058203821197026,10.221222620025173,20.576996459960924,24.345981386376078,-28.858686475517654,13.139713220611105,9,8.264999389648438,10.599990844726562,26.79998779296875,-4.485015869140625,-20.029998779296875,1,-0.028389631458489273,1.909913592602512,400.3699951171875,-1.1656420037678887,399.6600036621094,1.5169474651554602,411.7300109863281,-0.028389631458489273 12931,2023-09-13,402.2300109863281,406.8999938964844,399.67999267578125,401.8399963378906,1104200.0,-7.4575594313675e-05,-2.065803625808291,0.1368469519964878,55.983757630550876,48.547276828601476,8.143372521634774,1.1497685525260408,16.383252831361744,-7.841840524529971,13.600029626561266,7.220001220703125,-6.216984987650051,-1.4759902954101562,-24.615788005446916,21.663807414626604,-13.045889150428536,10.093908559608224,20.10425535888669,25.54993665831291,-30.00998734415073,11.569898855018382,9,8.294998168945312,10.629989624023438,27.11498260498047,-4.45501708984375,-20.860015869140625,2,-0.03199668170757919,-3.1758466783965233,402.260009765625,1.909913592602512,400.3699951171875,-1.1656420037678887,399.6600036621094,-0.03199668170757919 12932,2023-09-14,411.67999267578125,412.1499938964844,405.1300048828125,406.2900085449219,1272400.0,0.023493974669568596,1.2180107125122335,13.819953051643193,68.34701348695894,51.917467988595675,-1.7387130391853134,-9.76653126028333,7.302530025455781,-17.068513145120278,13.460813830154835,9.91998291015625,-3.084613930182911,8.586991882324241,-12.885354958950074,30.059338723598557,-2.1491815383129165,19.3231653029614,10.161588586669893,90.31006529350535,27.586877650727743,10.736173420637165,9,-1.1549835205078125,1.1800079345703125,15.6875,-13.904998779296875,-36.529998779296875,3,-0.07141467746682151,-2.065803625808291,402.2300109863281,-3.1758466783965233,402.260009765625,1.909913592602512,400.3699951171875,-0.07141467746682151 12933,2023-09-15,412.1099853515625,414.8699951171875,408.9800109863281,411.7900085449219,1985000.0,0.0010444828105111714,1.0171191179160244,0.05936507397278888,66.82028600292054,54.76801470455099,-2.218600007725854,-11.332813788774843,7.366916133758821,-17.29182520864822,14.224419646830306,5.889984130859375,-0.6963899298652336,9.369485473632835,-11.20497629497629,29.94394724224196,-0.9177454106717278,19.6567163579374,9.24876452978026,83.92537849299535,17.976444365173123,10.287230884304556,9,-1.5849761962890625,0.7500152587890625,15.402511596679688,-14.334991455078125,-38.839996337890625,4,-0.07631453448676762,1.2180107125122335,411.67999267578125,-2.065803625808291,402.2300109863281,-3.1758466783965233,402.260009765625,-0.07631453448676762 12934,2023-09-18,410.8399963378906,413.6000061035156,407.510009765625,410.9400024414063,969300.0,-0.003081674938277601,1.247225553622405,-0.3125417262758095,63.04735334014789,57.134172601749796,-2.4721265122442446,-9.459364894265548,8.994222184306182,-15.683603662988048,13.566742031305512,6.089996337890625,0.39478645756935293,7.408496093749989,-13.284972157736377,28.101964345236354,-2.938238031993194,17.75523021949317,10.04557878996593,74.11691147358466,10.607863876443943,10.346734125743188,9,-3.774993896484375,0.480010986328125,17.19499969482422,-13.06500244140625,-37.26998901367182,0,-0.04941093363332927,1.0171191179160244,412.1099853515625,1.2180107125122335,411.67999267578125,-2.065803625808291,402.2300109863281,-0.04941093363332927 12935,2023-09-19,398.6900024414063,403.95001220703125,398.4100036621094,402.5899963378906,1957300.0,-0.029573542023137667,-1.484313524239625,38.99755874272978,45.81462871961522,57.22199419535609,8.057703346875599,3.4918516601559872,21.309365671826015,-3.1849944566528734,12.287878177988151,12.42999267578125,1.560359747096527,-5.136497497558537,-25.1027702602438,14.829775265126727,-15.11963387890114,4.846638883784067,21.731861428033767,1.7010870270564356,-55.730904167557476,9.983136381342623,9,7.874999999999943,12.630004882812443,29.344993591308537,-0.9150085449219318,-26.779998779296932,1,-0.018987201278846566,1.247225553622405,410.8399963378906,1.0171191179160244,412.1099853515625,1.2180107125122335,411.67999267578125,-0.018987201278846566 12936,2023-09-20,402.3299865722656,409.1499938964844,399.5499877929688,401.7300109863281,1289700.0,0.009129860564773606,-2.8709530548207143,-0.15384013459055743,40.74448539853118,56.629252904953454,2.841602292166442,1.2650780760226894,17.66391691732963,-6.4075887369101565,10.680651898195823,10.459991455078068,1.8515006686193942,-2.352513122558605,-20.326808691197186,15.621782446079976,-11.339660906877896,6.6346346617606855,17.637440263926294,23.815218378785268,-28.011652005046592,8.987147784319282,9,3.95501708984375,7.665008544921875,26.33000946044922,-4.55499267578125,-32.78997802734375,2,-0.04995892987540762,-1.484313524239625,398.6900024414063,1.247225553622405,410.8399963378906,1.0171191179160244,412.1099853515625,-0.04995892987540762 12937,2023-09-21,387.6400146484375,399.7099914550781,386.0400085449219,399.0299987792969,2209100.0,-0.03651224719534929,1.1443161772273696,-18.984079348931843,33.69715894871784,54.6446239499275,15.371528089251342,16.266062671781015,32.37523042153964,8.520071956879974,9.669410281458788,16.28997802734375,1.9459324414104913,-16.710485839843727,-35.709862463648335,2.2888907839608805,-26.210174151746003,-7.210797527941452,31.8820638951712,5.5497982959687775,-41.00199916503748,9.499688311902295,9,12.814987182617188,22.35498046875,41.81248474121094,10.774978637695312,-26.490020751953125,3,-0.016174851135883017,-2.8709530548207143,402.3299865722656,-1.484313524239625,398.6900024414063,1.247225553622405,410.8399963378906,-0.016174851135883017 12938,2023-09-22,380.8699951171875,383.55999755859375,377.5700073242188,381.7300109863281,2410500.0,-0.01746470765509056,1.65044459898317,0.07550632724856454,22.940061365279718,50.96562723707608,21.451769204365064,23.801982735555782,39.02775686662869,15.425360580907466,8.814976267290001,10.070007324218693,1.2947825694235462,-23.19200439453124,-43.456807430813114,-2.927201358249363,-33.324405912672205,-13.059602876390272,37.312800626473745,9.159000568340007,-29.58375467689077,10.132401518140949,9,15.350006103515625,20.625015258789062,49.072509765625,22.965011596679688,-13.070007324218693,4,-0.015018251093639412,1.1443161772273696,387.6400146484375,-2.8709530548207143,402.3299865722656,-1.484313524239625,398.6900024414063,-0.015018251093639412 12939,2023-09-25,384.3900146484375,385.2099914550781,378.3599853515625,379.0400085449219,1383600.0,0.009242049981298628,-1.04171461057419,-6.220822540009226,28.33237066999604,47.303012840302024,17.23953016777301,20.894880522384767,35.265600928741776,12.035627469927704,7.854177348244972,6.850006103515625,0.6403232802196612,-19.38098602294923,-40.626720726674534,1.8647486807760743,-30.003853374811854,-8.758118671086606,31.356013790057204,21.59597917691395,-12.60603349785628,10.62286735186264,9,11.829986572265625,16.069992065429688,43.694984436035156,21.509979248046875,-19.030029296875,0,-0.028929017953122416,1.65044459898317,380.8699951171875,1.1443161772273696,387.6400146484375,-2.8709530548207143,402.3299865722656,-0.028929017953122416 12940,2023-09-26,379.6300048828125,381.8699951171875,377.239990234375,378.0,1270400.0,-0.012383281521967993,-1.939662856035652,0.3046734622865911,26.562065983866177,44.03393599067039,20.62034172502075,25.791107255137376,39.53006441382024,16.92479500529862,7.330177302823193,7.1500244140625,0.05215173554881858,-23.38799591064452,-46.93210402249963,0.15611220121058977,-35.160049966572046,-11.615941854716993,33.82546228882563,7.489860150895108,-23.153327241273782,11.77205405592755,9,16.42498779296875,20.664993286132812,40.92749786376953,26.269989013671875,-9.160003662109375,1,-0.01596290461936578,-1.04171461057419,384.3900146484375,1.65044459898317,380.8699951171875,1.1443161772273696,387.6400146484375,-0.01596290461936578 12941,2023-09-27,384.3599853515625,386.3599853515625,380.2699890136719,381.7699890136719,1403900.0,0.012459448431137776,-1.1788909937599974,1.5889500486781996,32.01941802851755,39.99753649528802,14.627121578612162,20.560579100275675,33.99595602023214,12.49058471859911,7.61822186201179,6.72998046875,-0.9786307074516571,-17.671014404296898,-42.63630087631651,7.294272067722716,-30.153657640306733,-5.188371168287063,26.198243665094594,31.686669917166576,1.5608181965367756,12.482643236009812,9,11.69500732421875,15.935012817382812,31.25251007080078,25.680007934570312,-10.79998779296875,2,-0.03239146155671091,-1.939662856035652,379.6300048828125,-1.04171461057419,384.3900146484375,1.65044459898317,380.8699951171875,-0.03239146155671091 12942,2023-09-28,384.7300109863281,389.1199951171875,383.0,384.0,1309200.0,0.000962705923789553,-3.48349486345395,0.28185792220952294,38.410185607219965,36.84085867354351,11.211193690790594,18.912430762926988,32.66090548712668,12.301730048785544,7.984449647713198,6.1199951171875,-2.7082888398684872,-15.873989868164074,-41.39093604978058,9.64295631345243,-28.632462958972326,-3.115516777355822,23.16275892774638,63.0472868137401,28.207737043764148,12.758473090808252,9,10.689987182617188,15.564987182617188,30.262489318847656,28.80499267578125,-2.529998779296875,3,-0.03948223951249297,-1.1788909937599974,384.3599853515625,-1.939662856035652,379.6300048828125,-1.04171461057419,384.3900146484375,-0.03948223951249297 12943,2023-09-29,377.3800048828125,386.9800109863281,375.7200012207031,383.7300109863281,2124000.0,-0.01910432223540992,-1.3288509059005829,-8.69850758747544,33.82125673169351,33.59351460593747,14.65812932816732,24.895709537910477,38.82903932478439,19.805418820196905,8.430616287507537,11.260009765625,-4.1827326428097535,-21.545996093749977,-48.57035728625823,5.478365098758275,-35.05817669000413,-8.033815497495823,28.06054265688607,12.388092673272737,-24.486618208670983,13.512180596254137,9,15.05499267578125,22.154998779296875,36.842498779296875,36.154998779296875,0.8699951171875,4,-0.043007077153883744,-3.48349486345395,384.7300109863281,-1.1788909937599974,384.3599853515625,-1.939662856035652,379.6300048828125,-0.043007077153883744 12944,2023-10-02,373.8399963378906,380.6300048828125,370.5499877929688,379.1900024414063,1989800.0,-0.009380487834858009,1.449575609701819,0.8425198364067238,30.45390606208541,31.886767643989707,13.85471467246299,26.23176546479243,41.2087155298982,23.461084326857986,8.855124783030433,10.080017089843693,-7.731277431136277,-22.8330047607422,-50.35458875515536,4.688579233670964,-36.59379675794878,-9.072212763535617,28.628496569908407,17.716786469066406,-19.8858638835718,13.760791997206576,10,16.009994506835938,23.110000610351562,40.38250732421875,40.15000915527344,-4.600006103515625,0,-0.01615666756925238,-1.3288509059005829,377.3800048828125,-3.48349486345395,384.7300109863281,-1.1788909937599974,384.3599853515625,-0.01615666756925238 12945,2023-10-03,372.7799987792969,373.8500061035156,370.5,372.4100036621094,1212200.0,-0.0028354311175299296,1.669317187044062,-0.06915788693107525,30.028468731580972,30.696099125439687,12.128286784232671,25.30907098992452,40.88967319370897,24.648514496664347,8.978019989618376,3.350006103515625,-11.465351008558343,-21.81050262451174,-49.97041157247804,6.349406323454559,-35.89045709849489,-7.730548150528591,25.858273514722555,12.244894614350804,-25.77186110327984,14.079954473983141,10,12.324996948242188,24.145004272460938,40.779998779296875,44.345001220703125,-3.410003662109375,1,-0.019904537400160738,1.449575609701819,373.8399963378906,-1.3288509059005829,377.3800048828125,-3.48349486345395,384.7300109863281,-0.019904537400160738 12946,2023-10-04,377.0,378.5799865722656,370.1600036621094,372.3800048828125,1219000.0,0.011320353115837456,1.164528858449638,12.486638073243155,24.686136733006336,29.694874434805072,4.400084909224233,19.133120519829447,35.19066653576078,20.70312913718692,9.249509959270219,8.41998291015625,-14.97806096800798,-15.726000976562489,-43.326478329299164,11.874476376174186,-29.526239652930826,-1.925762300194151,17.69891417285669,36.07594631092855,4.480866815288067,13.800238676368343,10,2.6399993896484375,19.7550048828125,36.55999755859375,40.125,-7.3800048828125,2,-0.01732095166922243,1.669317187044062,372.7799987792969,1.449575609701819,373.8399963378906,-1.3288509059005829,377.3800048828125,-0.01732095166922243 12947,2023-10-05,375.6900024414063,378.8500061035156,373.20001220703125,375.7099914550781,997200.0,-0.003474794585129115,-1.2600113526083534,-0.004326630908646242,23.753257172817953,29.785229524531545,4.28759648642972,18.55602950428255,35.4072850407282,22.263911993609838,10.038152117262356,5.649993896484375,-16.530922029059354,-15.23399810791011,-42.31132947689497,11.843333261074747,-28.77266379240251,-1.6953324234177103,15.082686049730796,32.87750518000317,7.5754390215539615,13.538665684492415,10,3.9499969482421307,21.065002441406193,35.29000091552729,41.43499755859369,-1.7000122070313068,3,-0.005669580954965059,1.164528858449638,377.0,1.669317187044062,372.7799987792969,1.449575609701819,373.8399963378906,-0.005669580954965059 12948,2023-10-06,378.5400085449219,381.8800048828125,372.3200073242188,373.4400024414063,1203400.0,0.007586057880153652,-1.6049052665716186,-255.14045801598988,27.240714634068652,29.663934409428503,1.1983429697104384,14.801520748724897,31.61406484528021,19.74400631879746,10.50153644790702,9.559997558593693,-18.142124516787703,-11.327992248535168,-38.61730652393868,15.961322026868345,-24.972649386236924,2.3166648891665886,8.934650373570776,71.50174069956073,50.21089073682171,13.644657137701763,10,1.0999908447265625,18.214996337890625,29.159988403320312,38.584991455078125,-8.779998779296875,4,0.009668736671133216,-1.2600113526083534,375.6900024414063,1.164528858449638,377.0,1.669317187044062,372.7799987792969,0.009668736671133216 12949,2023-10-09,382.9400024414063,383.8999938964844,377.5299987792969,378.42999267578125,831200.0,0.011623590101869752,-1.0190166661830282,0.8843145819994586,37.54153256993546,30.883875141213977,-3.8319344399695296,9.516688041945201,26.351217714728023,15.82328245601201,10.791274204677539,6.3699951171875,-17.905941062103523,-6.0564987182616505,-33.04527511399499,20.93227767747169,-19.55088691612832,7.437889479605019,1.764311636065031,93.01315766093965,66.38392240729914,13.494388197866673,10,-3.3000030517578693,13.815002441406193,23.874999999999943,34.18499755859369,-7.980010986328182,0,-0.012247355751568212,-1.6049052665716186,378.5400085449219,-1.2600113526083534,375.6900024414063,1.164528858449638,377.0,-0.012247355751568212 12950,2023-10-10,390.8399963378906,391.95001220703125,386.1300048828125,386.2999877929688,1317400.0,0.020629847616123964,-1.3852614332080522,1.00665159963187,41.48511573334876,31.935619330639668,-11.14676873752768,0.7560302815923592,17.582105946419006,8.367299150874032,11.060718570707362,9.010009765624943,-16.031204359208914,2.4144958496093523,-23.866691027607203,28.695682726825908,-10.726097588998925,15.55508928821763,-20.67999267578125,94.9058493168911,65.11492745701855,13.140593438608265,10,-9.784988403320312,5.915008544921875,16.50250244140625,26.285003662109375,-9.970001220703125,1,-0.0552655979579989,-1.0190166661830282,382.9400024414063,-1.6049052665716186,378.5400085449219,-1.2600113526083534,375.6900024414063,-0.0552655979579989 12951,2023-10-11,389.3599853515625,392.489990234375,387.3800048828125,391.3800048828125,942500.0,-0.0037867439366380262,1.4103760004606438,-0.444937385307231,51.58493223261721,33.39948006679492,-9.926833225777955,1.2884749783385132,18.03408837721952,10.248102998079617,11.48592386097961,5.1099853515625,-14.88369353642679,1.5779861450195085,-23.897928574715024,27.05390086475404,-11.159971214847758,14.315943504886775,-18.764181518554665,84.48186646089597,49.492046300064544,12.737957359867265,10,-8.034988403320312,3.9350128173828125,19.20001983642578,27.7650146484375,-10.79998779296875,2,-0.051340638448826637,-1.3852614332080522,390.8399963378906,-1.0190166661830282,382.9400024414063,-1.6049052665716186,378.5400085449219,-0.051340638448826637 12952,2023-10-12,382.2799987792969,391.0,377.8599853515625,389.7999877929688,1375200.0,-0.018183652246321458,1.6491929157476029,3.7227308436065063,51.29192109614904,35.340664996178866,-3.610624477747706,6.380064122922761,24.076393078045044,17.80307262906524,12.0750377442439,13.1400146484375,-13.207099011672312,-4.032000732421864,-26.968046971448416,18.90404550660469,-15.500023851935168,7.436022387091441,-10.808427490234351,49.3802671992494,10.663541513967559,11.46802311951328,10,-0.9550018310546875,10.514999389648438,26.44750213623047,34.845001220703125,1.8699951171875,3,-0.0331170966373745,1.4103760004606438,389.3599853515625,-1.3852614332080522,390.8399963378906,-1.0190166661830282,382.9400024414063,-0.0331170966373745 12953,2023-10-13,380.6600036621094,385.8200073242188,378.760009765625,383.0,1074200.0,-0.004237718746365249,-1.2996794154924511,0.3111701803867436,46.45907534137439,37.119017138322086,-1.6499413845524487,5.821573227229067,24.83093486868711,19.942152342912493,12.435561244911993,7.059997558593807,-12.333780425416592,-4.079496765136696,-23.631045081275715,15.472051551002323,-13.855270923206206,5.696277392932814,-8.34769561523433,20.922504482781832,-19.135358417861703,9.7757741580695,10,0.6649932861328125,11.854995727539062,28.162498474121094,36.464996337890625,-0.33001708984375,4,-0.01752223339349035,1.6491929157476029,382.2799987792969,1.4103760004606438,389.3599853515625,-1.3852614332080522,390.8399963378906,-0.01752223339349035 12954,2023-10-16,390.5400085449219,392.5799865722656,384.05999755859375,384.95001220703125,1202600.0,0.02595493297893836,-1.3120649603935388,-2.388891062508966,59.43935114114815,40.38689296160732,-9.95925001051313,-5.962957138027491,14.179215417612795,10.64427282006784,12.727469878555176,11.91998291015625,-12.01513551560629,6.8155075073242415,-8.727674987525234,22.358690002173716,-0.956083740100496,14.587098754748979,-17.420593210546826,86.14145476785289,40.230470711143084,7.771591247424742,10,-9.170013427734375,1.9749908447265625,19.597496032714844,26.584991455078125,-7.8900146484375,0,-0.053208373853217306,-1.2996794154924511,380.6600036621094,1.6491929157476029,382.2799987792969,1.4103760004606438,389.3599853515625,-0.053208373853217306 12955,2023-10-17,391.1199951171875,395.30999755859375,388.0199890136719,388.8999938964844,899800.0,0.0014850887478252695,-2.663310764700921,0.3971382245199893,56.301275092793,43.89968611269473,-8.564803277261205,-7.52495641789119,12.583973356858962,10.757884194667781,12.969890160142894,7.290008544921875,-10.580911037536225,7.773994445800781,-6.556075739456105,22.104064631057668,0.6089593531723381,14.939029538429224,-16.832945508539012,75.9885414881375,27.11013088901028,7.165035092628434,10,-7.30499267578125,1.3950042724609375,19.465003967285156,26.0050048828125,-20.3599853515625,1,-0.04131725266888364,-1.3120649603935388,390.5400085449219,-1.2996794154924511,380.6600036621094,1.6491929157476029,382.2799987792969,-0.04131725266888364 12956,2023-10-18,382.2300109863281,390.3900146484375,378.0299987792969,388.3599853515625,1495000.0,-0.022729556764787162,1.4259030209010293,-2.761248195752285,47.98905962025825,46.592553051299205,1.2796444566108676,-0.22980327952268453,20.361869667763074,20.284038980363732,13.918178086532313,13.089996337890625,-8.643920322990652,-0.11099090576169601,-11.313153206975244,11.091171395451852,-5.71207205636847,5.490090244845078,-6.2611255416840095,25.043109328054115,-21.13245873612027,5.601081150606775,10,1.584991455078125,10.284988403320312,29.462493896484375,34.894989013671875,-12.040008544921818,2,-0.0035581085473408436,-2.663310764700921,391.1199951171875,-1.3120649603935388,390.5400085449219,-1.2996794154924511,380.6600036621094,-0.0035581085473408436 12957,2023-10-19,381.3699951171875,386.3699951171875,380.25,381.6400146484375,1348000.0,-0.0022499956686325984,-3.876471160392958,0.04404904737960939,53.58361007655984,49.51954143379824,3.386192419216286,0.14376460397340907,19.895375762445894,21.744479842032092,13.750272099851529,6.1199951171875,-6.444035237689718,-0.6575057983398551,-11.582780712639078,10.267769115959368,-6.120143255489495,4.805131658809785,-3.8538207034274023,19.32868387636848,-29.835205576498268,5.462637457149617,10,5.0500030517578125,11.145004272460938,30.322509765625,35.7550048828125,-19.160003662109375,3,-0.007368166333406201,1.4259030209010293,382.2300109863281,-2.663310764700921,391.1199951171875,-1.3120649603935388,390.5400085449219,-0.007368166333406201 12958,2023-10-20,375.1499938964844,382.4100036621094,374.8200073242188,380.3900146484375,1468100.0,-0.016309623988095434,-1.5728827761714668,19.40608047016275,51.122534795806715,51.02854168111727,10.14120594217161,6.232825931571881,24.738241778993824,28.639896308904724,13.133503999458052,7.589996337890568,-4.255904343686325,-6.5915069580078125,-17.935804057175517,4.752790141159892,-12.263655507591693,-0.9193584084239319,20.160003662109375,1.6104769621215709,-49.40255634851636,5.672148549583859,10,9.915008544921875,17.365005493164062,36.542510986328125,41.975006103515625,-15.1300048828125,4,0.023990404228777296,-3.876471160392958,381.3699951171875,1.4259030209010293,382.2300109863281,-2.663310764700921,391.1199951171875,0.023990404228777296 12959,2023-10-23,373.2699890136719,380.2200012207031,371.4800109863281,373.2099914550781,1308100.0,-0.005011341898971899,-3.9659620953338766,-0.01144987041728546,50.41405304706526,52.020645827085765,11.73983707669231,7.6281297245307655,25.174753131445982,31.265488394289093,12.752718790368158,8.739990234375,-1.7875087385208417,-7.9155105590820085,-19.790838838191462,3.959817720027445,-13.853174698636735,-1.9778464195272818,21.630208740234366,7.511452102230742,-46.40590916072714,5.937664139554717,10,10.125015258789062,18.610015869140625,38.422515869140625,43.855010986328125,-9.329986572265568,0,0.018913916913730677,-1.5728827761714668,375.1499938964844,-3.876471160392958,381.3699951171875,1.4259030209010293,382.2300109863281,0.018913916913730677 12960,2023-10-24,373.5700073242188,377.8399963378906,371.5899963378906,375.67999267578125,899100.0,0.0008037568499403847,-1.059305587676343,-35.167853509663345,46.89593423006226,51.4996460490241,9.75867624261332,7.221061170443932,23.322114126578356,31.615147775085404,12.27039741254831,6.25,0.3330588951679374,-7.312492370605412,-19.654984085136107,5.029999343925283,-13.483738227870788,-1.141246513340036,20.39338295898432,11.052331745860416,-43.25791149975628,6.171245857265356,10,9.82499694824213,16.084991455078068,35.62249755859369,43.55499267578119,-9.160003662109432,1,0.024305983869805425,-3.9659620953338766,373.2699890136719,-1.5728827761714668,375.1499938964844,-3.876471160392958,381.3699951171875,0.024305983869805425 12961,2023-10-25,371.9100036621094,375.989990234375,371.0499877929688,372.239990234375,773900.0,-0.004443621354935812,-3.8194715295871116,0.15639282614984512,46.60072089537242,50.97840158227113,9.703520140828687,8.327473807219462,23.570334749562335,33.62637969309844,12.262915067811527,4.940002441406193,1.1137487448941101,-8.349996948242165,-21.199440184563514,4.499446288079184,-14.77471856640284,-1.9252753300814902,21.15405144921874,5.613677924167887,-49.284065031464934,6.424721618160665,10,11.269989013671875,17.7449951171875,37.032501220703125,45.214996337890625,-3.100006103515625,2,-0.003092129507570762,-1.059305587676343,373.5700073242188,-3.9659620953338766,373.2699890136719,-1.5728827761714668,375.1499938964844,-0.003092129507570762 12962,2023-10-26,369.5400085449219,374.7999877929688,369.4700012207031,371.0,1124900.0,-0.006372496286334628,-5.66245780007255,4.424396559696661,41.835993471275174,50.46472581892679,11.260457264268723,10.014575904173057,24.7214205638179,36.45586385674801,12.59373326145159,5.329986572265682,0.9393524671145315,-9.960491943359386,-23.475897094981917,3.5549132082631445,-16.718194519170652,-3.202789367548121,22.20320252730471,0.541014768240971,-50.09777475056546,6.7577025758112725,10,12.849990844726562,15.04998779296875,38.59999084472656,47.584991455078125,-0.610015869140625,3,0.0017589269942483998,-3.8194715295871116,371.9100036621094,-1.059305587676343,373.5700073242188,-3.9659620953338766,373.2699890136719,0.0017589269942483998 12963,2023-10-27,361.1499938964844,369.8900146484375,358.79998779296875,369.0,1436400.0,-0.022703941263284344,1.303216217672243,5.376747977676052,31.568260281674412,47.36793794565192,18.541807168618845,18.05186368816055,31.92399916024101,45.10093453970728,12.666812153291696,11.09002685546875,-0.2673391071824085,-17.53900604248048,-33.345322339530526,-1.7326897454304344,-25.442164191005475,-9.635847893955486,28.81136038762031,10.97107670564233,-32.890426999018025,7.9031581485250175,10,15.904998779296875,15.904998779296875,44.07500457763672,55.975006103515625,-0.009979248046875,4,0.0029350618205952195,-5.66245780007255,369.5400085449219,-3.8194715295871116,371.9100036621094,-1.059305587676343,373.5700073242188,0.0029350618205952195 12964,2023-10-30,367.7999877929688,369.3399963378906,361.6700134277344,365.2300109863281,1277500.0,0.01841338504463752,1.7150411312581357,-0.3273853259158254,30.089870181655073,44.455559622192155,9.305490695634262,11.51662990017229,24.85310840810638,38.61744244999858,12.368622623294682,8.19000244140625,-0.8768636211796093,-10.58701171874992,-27.002485356834768,5.828461919334927,-18.794748537792373,-2.379274899707468,19.04522984202231,47.268886349320624,9.456671247923438,8.207736819042436,10,6.795013427734318,9.255004882812443,31.057518005371037,45.98501586914057,-2.259979248046932,0,-0.021152797818134284,1.303216217672243,361.1499938964844,-5.66245780007255,369.5400085449219,-3.8194715295871116,371.9100036621094,-0.021152797818134284 12965,2023-10-31,365.3599853515625,365.8999938964844,359.3900146484375,362.0,1233200.0,-0.006634047097303752,1.932421472266135,1.307399095151551,29.598778466899248,42.41219504959671,8.612901531193074,14.094893934618767,27.036024589725344,41.228214360770494,12.110795456481029,8.409973144531307,-1.1707350845650808,-12.656013488769531,-29.918590846344728,4.606563868805665,-21.28730216755713,-4.024724809981933,18.68070929922635,38.1617023089678,5.994584034813094,8.63128867878761,10,7.225006103515625,11.69500732421875,32.980018615722656,48.425018310546875,-4.139984130859375,1,-0.0038865310025394395,1.7150411312581357,367.7999877929688,1.303216217672243,361.1499938964844,-5.66245780007255,369.5400085449219,-0.0038865310025394395 12966,2023-11-01,370.4700012207031,372.3699951171875,361.3599853515625,364.8800048828125,1073000.0,0.01398624938147952,1.3450539664793575,1.6636966394187103,39.61302554885981,40.85990787985226,1.8542986052077026,8.928344415197216,21.902888880569662,36.350753624484696,12.063093402968587,11.010009765625,-3.1103578228049287,-7.2194976806640625,-24.806942503328628,10.367947142000503,-16.013220091996345,1.5742247306682202,11.046622744303704,72.93758392333959,41.173683360248454,8.79372241133228,11,0.1349945068359375,6.584991455078125,27.704994201660156,43.149993896484375,-6.79998779296875,2,-0.01635759316172969,1.932421472266135,365.3599853515625,1.7150411312581357,367.7999877929688,1.303216217672243,361.1499938964844,-0.01635759316172969 12967,2023-11-02,373.55999755859375,378.4100036621094,371.8999938964844,375.5,1259300.0,0.00834074642402638,-1.4752842886980737,-0.34704896463998514,43.91289309278607,40.05883657951663,-2.7491537723402075,5.977037379542196,18.53280386857739,33.38175273867466,11.781871026908169,7.94000244140625,-4.951575131927882,-4.02300109863279,-21.68705602030508,13.641053823039499,-12.855028559468963,4.809026362203383,5.684962789209294,75.26770944052188,40.3919973358833,8.832027460836157,11,-4.0500030517578125,3.4949951171875,24.61499786376953,40.05999755859375,-12.529998779296875,3,-0.012715494247359738,1.3450539664793575,370.4700012207031,1.932421472266135,365.3599853515625,1.7150411312581357,367.7999877929688,-0.012715494247359738 12968,2023-11-03,382.20001220703125,384.6300048828125,377.4800109863281,379.5,1172900.0,0.023128854012486322,-1.1216629840257906,-1.3917571181374861,42.69447321133088,39.201105486657255,-11.492516098821625,-2.503052790585002,9.953620655020131,24.736808387317637,11.58843302903678,11.07000732421875,-5.472737457169387,4.434013366699219,-13.347234219415725,22.215260952814162,-4.4566104263582815,13.324637159756719,-23.4000244140625,90.37245001596007,59.42111735027793,8.890623793057483,11,-10.485015869140625,-5.14501953125,15.657485961914062,31.41998291015625,-22.80999755859375,4,-0.03472009185615055,-1.4752842886980737,373.55999755859375,1.3450539664793575,370.4700012207031,1.932421472266135,365.3599853515625,-0.03472009185615055 12969,2023-11-06,378.25,384.5499877929688,375.1700134277344,383.2799987792969,925900.0,-0.010334934800817264,1.478204254735861,-1.8629540882067048,39.354855646224756,38.363207866230866,-7.55644091791504,1.13581450891661,13.804730391768715,28.645938364342783,11.69124423478346,9.379974365234432,-6.503275334514626,0.7185012817382699,-16.898385203901,18.33538776737754,-8.089941961081365,9.526944524557905,-18.933411865234348,74.72263331495506,47.42472416457752,8.808443242819648,11,-6.535003662109375,-1.19500732421875,17.735000610351562,34.61000061035156,-1.239990234375,0,-0.0452345944522472,-1.1216629840257906,382.20001220703125,-1.4752842886980737,373.55999755859375,1.3450539664793575,370.4700012207031,-0.0452345944522472 12970,2023-11-07,369.239990234375,372.510009765625,363.010009765625,366.8999938964844,1711400.0,-0.023820250537012533,1.139631109935013,-0.46520813236016817,39.276870111817026,37.54944666805804,0.8658127047785342,8.900993457036634,22.464675191049764,37.44298346779931,12.763745601646391,15.239990234375,-7.194002213138333,-7.211508178710915,-24.02309419450512,9.60007783708329,-15.617301186608017,1.1942848291861878,-9.417133764648383,33.863335921270746,6.020780770876254,8.405793007897115,11,2.475006103515625,7.81500244140625,24.160003662109375,41.035003662109375,19.180023193359375,1,-0.01002053349396026,1.478204254735861,378.25,-1.1216629840257906,382.20001220703125,-1.4752842886980737,373.55999755859375,-0.01002053349396026 12971,2023-11-08,369.3699951171875,373.05999755859375,369.1499938964844,370.7999877929688,1178000.0,0.00035208776473538705,-3.1818330178210066,-0.6111089374910581,39.97327675894009,37.34247814446526,0.37729370478615465,7.5855153394625745,21.675539473118533,37.08088404709059,13.818241221767675,3.910003662109375,-7.740594801501857,-6.082003784179676,-22.016266333139413,9.85225876478006,-14.049135058659544,1.8851274903001922,-9.050995679199161,29.41714518014127,0.4770854714203523,7.967131274479874,11,2.345001220703125,7.68499755859375,21.645004272460938,40.8800048828125,16.700012207031307,2,-0.02206458024263358,1.139631109935013,369.239990234375,1.478204254735861,378.25,-1.1216629840257906,382.20001220703125,-0.02206458024263358 12972,2023-11-09,369.6199951171875,374.1700134277344,367.7699890136719,373.6300048828125,1094900.0,0.0006768281216795735,1.5147310989867497,2.804216996030449,44.86728245567823,38.82014727491013,0.15626603632222213,6.680965932153072,20.460102624340095,36.59229837790082,14.401781863603262,6.4000244140625,-8.101413650381573,-5.199003601074196,-20.996440670492234,10.598433468343842,-13.097722135783215,2.699714933634823,-8.814775570302686,30.57348216655092,-1.7482555024126292,7.898718534709015,11,2.3900146484375,7.43499755859375,18.57750701904297,40.46000671386719,13.1400146484375,3,-0.016097564439301215,-3.1818330178210066,369.3699951171875,1.139631109935013,369.239990234375,1.478204254735861,378.25,-0.016097564439301215 12973,2023-11-10,373.989990234375,374.5299987792969,369.0199890136719,372.3500061035156,1311800.0,0.011822940249220038,3.0514759505884728,-0.408972602739726,50.6387510985176,41.10335626567263,-2.4594762079085513,1.8821476126699963,15.23065909029225,31.869229814501637,15.001026403551354,5.510009765625,-8.234391246573523,-0.49550781250002274,-16.05355394660228,15.062538321602233,-8.27453087955115,7.283515254551105,-12.708274980771648,50.9748916865724,14.87391855240508,7.779023067051121,11,-1.97998046875,3.06500244140625,14.207511901855469,36.09001159667969,19.950012207031307,4,-0.03465331103368907,1.5147310989867497,369.6199951171875,-3.1818330178210066,369.3699951171875,1.139631109935013,369.239990234375,-0.03465331103368907 12974,2023-11-13,369.760009765625,373.6300048828125,367.1300048828125,372.8599853515625,1418100.0,-0.0113104109179476,1.801715292941517,-1.890247306425501,46.84027609051295,43.019078223851935,2.321949656666959,4.717384189393954,18.277704858529205,35.7323255720043,16.40293830405605,6.8599853515625,-7.966080243598697,-3.686488342285145,-17.3958267836735,10.02285009910321,-10.541157562979322,3.168180878409032,-8.011328719437472,58.59380587940777,18.52607918638803,6.854669220694175,11,3.2349853515625,7.29498291015625,18.43749237060547,38.67498779296875,17.5,0,-0.028045204574071114,3.0514759505884728,373.989990234375,1.5147310989867497,369.6199951171875,-3.1818330178210066,369.3699951171875,-0.028045204574071114 12975,2023-11-14,374.9599914550781,378.42999267578125,370.6000061035156,373.6900024414063,2115800.0,0.014063126222733313,-1.1020149843725038,-0.40967710179167294,52.38914850099112,44.43864744075541,-1.5344250511463429,-1.8501998203132644,12.074926705809503,30.371442720811217,17.456939761771118,8.66998291015625,-6.068934067388454,2.3214935302734148,-8.629345822652226,13.272332883199056,-3.1539261461894057,7.796913206736235,-12.753683932158083,69.29199142266081,23.838868018755363,5.475419676462821,11,-1.139984130859375,2.095001220703125,13.237510681152344,30.855010986328125,18.3800048828125,1,0.005467298797910525,1.801715292941517,369.760009765625,3.0514759505884728,373.989990234375,1.5147310989867497,369.6199951171875,0.005467298797910525 12976,2023-11-15,380.8699951171875,382.010009765625,373.45001220703125,376.9599914550781,1515500.0,0.015761691371857678,1.765735696502083,3.0787696743963893,58.40877412878619,46.04930088919987,-6.4973100925122935,-8.292476192270897,5.214638645960463,24.241619501832247,17.944656061841535,8.55999755859375,-4.313275379904496,8.299497985839821,-2.414900915148678,19.01389688682832,2.9422985353455715,13.65669743633407,-18.215213647069618,92.33861374767221,39.50229895239836,5.357199450494259,11,-7.04998779296875,-3.81500244140625,8.035011291503906,24.94500732421875,15.950012207031307,2,0.019823085061410062,-1.1020149843725038,374.9599914550781,1.801715292941517,369.760009765625,3.0514759505884728,373.989990234375,0.019823085061410062 12977,2023-11-16,378.55999755859375,382.8999938964844,375.3999938964844,381.3800048828125,1736200.0,-0.006065055237241768,1.5597333611082178,-0.7212288191815677,64.20297049669105,48.439133920906556,-3.8034487093401026,-6.539051064104001,6.610445626960143,26.326990873071622,18.421171711858424,7.5,-2.2350536803160708,6.13000030517577,-4.163996712466769,16.42399732281831,0.9830017963544719,11.276998813997068,-15.465711620221953,72.47939529870285,13.754732761028073,5.146998508821277,11,-4.779998779296875,-1.5050048828125,8.75,27.2550048828125,22.709991455078125,3,0.019838360666891708,1.765735696502083,380.8699951171875,-1.1020149843725038,374.9599914550781,1.801715292941517,369.760009765625,0.019838360666891708 12978,2023-11-17,384.1499938964844,385.30999755859375,379.4200134277344,382.3999938964844,1342600.0,0.014766473937926738,1.8943358877075116,-0.6205657641278705,63.57297287163613,51.13003583484115,-10.155735540597107,-12.037381502663266,0.5414782717716662,20.611411826420408,18.345307225056157,6.75,-1.034386115682878,11.269996643066406,-0.23972665070891708,22.77971993684173,5.515134996178745,17.024858289954068,-20.62499357922377,93.6193392219861,32.06399488593242,5.754861646887675,11,-9.989990234375,-7.095001220703125,2.910003662109375,21.665008544921875,17.490020751953125,4,-0.0036183369854065894,1.5597333611082178,378.55999755859375,1.765735696502083,380.8699951171875,-1.1020149843725038,374.9599914550781,-0.0036183369854065894 12979,2023-11-20,380.3299865722656,384.8299865722656,379.4400024414063,382.510009765625,2197300.0,-0.009944051503091078,-1.722220081534563,-1.2457275390625,62.14899964682637,53.6713835609533,-6.715903044637457,-8.07536583386559,3.805361766528563,24.339351183067095,17.987827509204102,5.389984130859318,-0.37428743629811834,7.09698944091798,-4.8864051042811525,19.080383986117113,1.1052921683183854,13.088686713517575,-15.933586365351687,66.14538491381009,1.5635313056514377,5.991697272599575,11,-4.1099853515625,-3.274993896484375,6.5900115966796875,25.485015869140625,18.930023193359375,0,0.03578475626337352,1.8943358877075116,384.1499938964844,1.5597333611082178,378.55999755859375,1.765735696502083,380.8699951171875,0.03578475626337352 12980,2023-11-21,382.6499938964844,383.5,379.0899963378906,380.0,2163100.0,0.0060999852920562425,1.0275850457061477,-1.2155805977462029,60.35361370208995,55.93586544352551,-7.748495837107612,-10.203377265799816,0.8837930888909682,21.882988918026854,17.625667831876907,4.410003662109375,-0.2166127548984491,8.962997436523438,-3.7405224430419253,21.6665173160888,2.6112374967407277,15.314757376306147,-17.41704979550326,77.57161089782517,13.46644625094224,6.351759939782692,11,-6.42999267578125,-5.595001220703125,4.292503356933594,23.165008544921875,17.220001220703125,1,0.012047604711024062,-1.722220081534563,380.3299865722656,1.8943358877075116,384.1499938964844,1.5597333611082178,378.55999755859375,0.012047604711024062 12981,2023-11-22,370.760009765625,373.3399963378906,355.6600036621094,360.9800109863281,6304700.0,-0.03107274093953305,1.3668040028352395,3.690574077272989,47.92961550195597,56.2761246708897,4.871709612065615,1.6822864918001414,12.022617418230084,33.54549636980613,17.945131803212323,26.989990234375,0.20950827415998674,-2.8694869995117074,-15.617206347462286,9.878232348438871,-9.243346673486997,3.504372674463582,14.54998779296875,50.92751842119618,-11.279632129335113,6.373859673975301,11,-0.2750091552734375,2.2649993896484375,17.404991149902344,35.05499267578125,30.149993896484375,2,0.060901893347504066,1.0275850457061477,382.6499938964844,-1.722220081534563,380.3299865722656,1.8943358877075116,384.1499938964844,0.060901893347504066 12982,2023-11-24,370.1900024414063,371.3900146484375,366.8399963378906,370.5199890136719,1275300.0,-0.001537402387541853,3.396072592177618,-0.0337409625207839,39.91602667713476,55.08471084629161,6.181082356054219,2.4279697936188995,11.514706354035695,33.91146338960931,18.139784708589417,4.550018310546875,1.3312523547049295,-3.4719940185546534,-16.179064064075874,9.235076026966567,-9.825529041315235,2.8815410042059284,14.526995239257758,49.005064992677,-9.241172390035295,6.353535022760605,11,0.29499816894525566,0.8249969482421307,17.974998474121037,35.62499999999994,23.160003662109318,4,0.07193604556359534,1.3668040028352395,370.760009765625,1.0275850457061477,382.6499938964844,-1.722220081534563,380.3299865722656,0.07193604556359534 12983,2023-11-27,362.2099914550781,369.010009765625,361.7900085449219,368.3599853515625,2322200.0,-0.021556527549906668,-1.0658205521137583,18.637103486547186,37.38596104712082,54.03423139702581,13.761547039712184,11.058436655264131,18.28798411502129,41.69468443257665,17.606673649817775,8.399993896484432,2.2478083813367107,-11.5050048828125,-23.999405895524433,0.9893961298994327,-17.752205389168466,-5.257804376456534,21.925866345214843,22.45454792737712,-32.31511263069922,6.247200506355973,11,8.275009155273438,8.275009155273438,27.25750732421875,43.605010986328125,30.180023193359375,0,0.10783799033726549,3.396072592177618,370.1900024414063,1.3668040028352395,370.760009765625,1.0275850457061477,382.6499938964844,0.10783799033726549 12984,2023-11-28,360.0199890136719,363.8500061035156,358.760009765625,362.0,1904600.0,-0.006046223166314424,-1.2622359363873725,0.3219533254268743,41.878079112387645,52.8663347982921,16.119800847884278,13.318544875104635,19.261866892000057,43.60753957553516,17.114766021414155,5.089996337890625,2.7255989008173174,-13.306007385253906,-27.002432194511243,0.3904174240034308,-20.154219789882575,-6.457794980625238,23.546351703857397,15.660868983766708,-40.028515241035706,6.848212404628655,11,10.465011596679688,10.465011596679688,28.77001190185547,45.795013427734375,35.94000244140625,1,0.11560476335991754,-1.0658205521137583,362.2099914550781,3.396072592177618,370.1900024414063,1.3668040028352395,370.760009765625,0.11560476335991754 12985,2023-11-29,363.9400024414063,368.3599853515625,359.6499938964844,362.739990234375,2263500.0,0.01088832161368014,-1.3604297269133434,-0.6060634083938574,45.51610753882619,51.43381628829654,11.70289682272903,9.78855993257099,14.537901489908563,39.40145938188317,16.207314421421827,8.709991455078125,2.5812083043686584,-9.314994812011662,-23.198729958084414,4.56874033406109,-16.256862385048066,-2.3731272389752576,19.06821153501454,46.83259168223073,-11.67690861991614,6.941867573036385,11,6.544998168945256,6.544998168945256,23.697502136230412,41.87499999999994,34.04000854492182,2,0.09704898358873071,-1.2622359363873725,360.0199890136719,-1.0658205521137583,362.2099914550781,3.396072592177618,370.1900024414063,0.09704898358873071 12986,2023-11-30,364.4100036621094,367.1400146484375,361.3900146484375,364.6300048828125,1950200.0,0.0012914250083810863,1.194647797093853,-0.18333248563144444,45.713351656270675,49.3794141949165,9.669339602077457,9.319074713619216,13.135488480750041,38.53808079163554,16.14725546711553,5.75,3.0465956928036917,-8.541993713378929,-22.93674796869857,5.852760541940711,-15.739370841038749,-1.344616585719109,18.051246108025225,44.7346928913159,-16.593528476408736,7.197377127659812,11,6.0749969482421875,6.0749969482421875,22.11499786376953,39.86500549316406,28.80999755859375,3,0.09730795285180371,-1.3604297269133434,363.9400024414063,-1.2622359363873725,360.0199890136719,-1.0658205521137583,362.2099914550781,0.09730795285180371 12987,2023-12-01,368.80999755859375,370.9100036621094,363.5700073242188,364.9100036621094,1764100.0,0.012074295031055726,-1.2310064792011826,-17.727146622277708,45.740136746885746,47.39798795883312,4.180486162306863,4.790592969252032,8.30856095391647,33.864179843068655,16.65223237812738,7.339996337890568,2.805167275660267,-3.9044998168945426,-18.413305753457053,10.604306119667967,-11.15890278517577,3.349903151386684,13.115227289380357,82.71599046544982,19.248735166737973,7.254402968281252,12,1.43499755859375,1.6750030517578125,17.607498168945312,35.46501159667969,24.899993896484375,4,0.08703670268161812,1.194647797093853,364.4100036621094,-1.3604297269133434,363.9400024414063,-1.2622359363873725,360.0199890136719,0.08703670268161812 12988,2023-12-04,368.92999267578125,370.3699951171875,364.0299987792969,365.4800109863281,1405900.0,0.00032535754990870025,1.0031626498763384,0.8846120740248054,49.26793345025727,45.966758381436556,1.8712753478936293,3.8213925458044287,7.9724754690086,33.43817685077613,17.880152735989498,6.339996337890625,1.542972334170429,-3.121003723144554,-17.003546334053908,10.7615388877648,-10.062275028599231,3.820267582310123,12.469927748475584,83.70360509480548,18.80941375246985,6.941271305454684,12,0.6500091552734375,1.5550079345703125,14.560005187988281,33.67500305175781,21.290008544921875,0,0.06619145613676047,-1.2310064792011826,368.80999755859375,1.194647797093853,364.4100036621094,-1.3604297269133434,363.9400024414063,0.06619145613676047 12989,2023-12-05,361.1400146484375,367.9400024414063,360.7699890136719,367.7799987792969,1572700.0,-0.02111505755019938,1.0603512156621842,-1.924643296269759,38.343474113340264,43.52118731601993,7.4347325859161515,10.81847861795518,15.337909476162622,40.79294827487348,19.047516523474368,8.160003662109375,-0.23533311119746259,-10.055482482910179,-24.42964055663083,4.3186755908104715,-17.242561519770504,-2.8684034460498538,19.745107440576362,13.23285488172416,-48.9939476621975,7.18707903686032,12,3.3599853515625,9.344985961914062,15.91497802734375,36.129974365234375,25.3699951171875,1,0.08653153550547765,1.0031626498763384,368.92999267578125,-1.2310064792011826,368.80999755859375,1.194647797093853,364.4100036621094,0.08653153550547765 12990,2023-12-06,365.5400085449219,369.8800048828125,362.5,363.0199890136719,3218300.0,0.012183623298480661,-3.1460730022116685,-0.3795219207736041,36.731876849900715,42.276994132458235,0.39387011676171824,6.458193757886875,10.70919951422502,35.8832716694119,19.131537447437747,8.739990234375,-2.427316606127306,-5.470489501953125,-20.04446809583885,9.103489091932602,-12.757478798895988,1.8164997949897383,14.840611175553875,47.04154477710764,-10.906372277714553,7.286989296942854,12,-0.464996337890625,4.9449920654296875,10.284988403320312,26.569992065429688,19.80999755859375,2,0.0832192980222517,1.0603512156621842,361.1400146484375,1.0031626498763384,368.92999267578125,-1.2310064792011826,368.80999755859375,0.0832192980222517 12991,2023-12-07,361.2200012207031,365.3500061035156,360.17999267578125,365.010009765625,2753800.0,-0.011818151839015023,1.3132044813719934,-1.503959988374346,35.496824446326485,41.785971662368425,3.5965283090833395,10.68409699672793,14.593091543487276,39.488301439724296,19.356566441645498,5.360015869140625,-4.539343727616199,-9.382997131347679,-24.592035340855432,5.826041078160074,-16.987516236101555,-1.7784780265938025,18.666206178605307,9.692520783501754,-44.49981279051028,7.604519104753869,12,3.6150054931640625,9.264999389648438,13.599990844726562,29.854995727539062,17.389984130859375,3,0.10176626333369865,-3.1460730022116685,365.5400085449219,1.0603512156621842,361.1400146484375,1.0031626498763384,368.92999267578125,0.10176626333369865 12992,2023-12-08,363.6700134277344,364.1700134277344,360.8699951171875,361.7999877929688,2060200.0,0.006782603949813781,1.299643787548514,-0.49340934528265445,31.920925872046027,41.17874553180455,0.13901295746336473,8.185127436751884,11.714512787544095,36.25669097791365,19.4814114735302,3.300018310546875,-6.788887597876624,-6.635485839843739,-22.155085508938384,8.884113829250907,-14.395285674391062,1.1243139947035843,15.731669896830056,34.24945942870149,-14.337821730291203,7.759799834547315,12,1.1649932861328125,6.8149871826171875,10.159980773925781,27.404983520507812,17.720001220703125,4,0.08125494734759231,1.3132044813719934,361.2200012207031,-3.1460730022116685,365.5400085449219,1.0603512156621842,361.1400146484375,0.08125494734759231 12993,2023-12-11,361.0299987792969,365.92999267578125,360.9400024414063,364.489990234375,2057900.0,-0.007259368523553245,-1.7417648291763277,-1.8502374463502367,32.60009002296796,40.14785785520237,2.898892742281703,10.334272967020524,14.123396489193965,38.03657467718716,19.560785158376873,4.989990234374943,-7.425748226576502,-8.627500915527321,-24.575685056811608,7.320683225756966,-16.601592986169464,-0.6534088448851776,17.89685095201844,8.762938492999844,-36.05000458748031,7.974092070642152,12,4.25,9.455001831054688,12.252494812011719,30.044998168945312,21.69000244140625,0,0.09051877347111814,1.299643787548514,363.6700134277344,1.3132044813719934,361.2200012207031,-3.1460730022116685,365.5400085449219,0.09051877347111814 12994,2023-12-12,359.3900146484375,361.3699951171875,355.6000061035156,360.95001220703125,1832000.0,-0.004542514850301771,3.808397548383815,0.45086745989045396,28.769642418431758,38.28713950849187,4.961915882720064,11.760496040344606,15.62255001111157,38.84127070835143,19.65791213147202,5.769989013671875,-7.5565083195767215,-9.748985290527344,-26.344296255388656,6.846325674333968,-18.04664077295797,-1.451329808096716,19.071498161493707,26.540678353674824,-13.544879241631246,8.297655482430653,12,3.864990234375,11.064987182617188,14.994979858398438,31.684982299804688,25.199981689453125,1,0.08578420466807946,-1.7417648291763277,361.0299987792969,1.299643787548514,363.6700134277344,1.3132044813719934,361.2200012207031,0.08578420466807946 12995,2023-12-13,377.010009765625,377.80999755859375,358.5199890136719,359.3500061035156,3406900.0,0.049027503266677375,1.0031183104081531,-11.32053288469815,55.16443479699334,39.33725985746106,-11.855902769862723,-6.005971487938325,-1.9022613367322947,20.389592773493803,19.623785522807637,19.290008544921875,-6.400702559204717,7.7685089111328125,-9.002577538337675,24.5395953606033,-0.617034313602403,16.154052135868028,-21.410003662109375,96.39807248648968,55.30108554607461,8.385543224735233,12,-10.305007934570312,-6.5550079345703125,-2.6250152587890625,14.064987182617188,10.449981689453125,2,0.025198269950195362,3.808397548383815,359.3900146484375,-1.7417648291763277,361.0299987792969,1.299643787548514,363.6700134277344,0.025198269950195362 12996,2023-12-14,388.4200134277344,395.3299865722656,380.1400146484375,381.239990234375,3576000.0,0.03026445814847878,-2.2388088351558255,0.4065697454392128,62.77505916389109,41.2300290149061,-21.793766581,-17.730391576105376,-13.218577573322875,8.14609451986189,20.44049343013504,18.319976806640625,-5.112565160072165,18.801011657714866,0.6451212394271124,36.95690207600262,9.72306644857099,27.878956866858744,-32.82000732421875,82.60766035370605,40.75490686918262,9.07794520914388,12,-12.95501708984375,-12.95501708984375,-14.035018920898438,2.6549835205078125,-0.010009765625,3,-0.00790383404069861,1.0031183104081531,377.010009765625,3.808397548383815,359.3900146484375,-1.7417648291763277,361.0299987792969,-0.00790383404069861 12997,2023-12-15,386.0700073242188,387.8200073242188,382.45001220703125,385.92999267578125,3891400.0,-0.006050167401976059,1.9505348938595588,0.019500584422492244,68.15278106052767,43.328345416047256,-18.70498200037457,-15.58811741105984,-10.758028090833534,9.85411909988386,21.40894613113006,5.970001220703125,-4.289547071148718,16.075505065918037,-3.138781619299209,35.28979175113528,6.468361723309442,25.68264840852663,-28.880802001953157,76.69271633463211,31.04837895398576,9.607143342608616,12,-10.605010986328182,-10.605010986328182,-11.68501281738287,5.004989624023381,6.940002441406193,4,-0.01932297726093868,-2.2388088351558255,388.4200134277344,1.0031183104081531,377.010009765625,3.808397548383815,359.3900146484375,-0.01932297726093868 12998,2023-12-18,382.760009765625,389.6400146484375,382.6900024414063,386.8299865722656,1404400.0,-0.008573568253941288,-2.3016752082231524,-29.068221447241903,67.01078844842945,46.513602564390496,-14.781299977626077,-13.057034191099547,-7.465548720977836,12.565508164278185,22.773402002979125,6.950012207031193,-3.500931454021895,12.835006713867188,-6.172639927528792,31.842653355263167,3.3311833931692263,22.33883003456515,-24.045173193359346,68.3614825420625,18.142689044733544,9.503823320697986,12,-7.295013427734375,-7.295013427734375,-8.227508544921875,8.314987182617188,10.8599853515625,0,-0.0035792535328504904,1.9505348938595588,386.0700073242188,-2.2388088351558255,388.4200134277344,1.0031183104081531,377.010009765625,-0.0035792535328504904 12999,2023-12-19,393.9400024414063,394.17999267578125,383.2999877929688,384.9100036621094,2078500.0,0.029208883871194136,1.2881237906059446,-2.2186855621789965,70.24292164928414,50.23705198654421,-23.26599074266028,-24.416990913296388,-18.675354936991994,0.8699514651386266,24.334768962778895,11.41998291015625,-2.6827603475274486,23.33449859619145,1.9344229271925428,44.73457426519036,12.634460761691969,34.034536430690935,-33.76055986914065,96.22389507457382,43.69404047329742,10.700037834499465,12,-18.475006103515682,-18.475006103515682,-19.407501220703182,-2.8650054931641193,3.739990234374943,1,-0.028481497566046232,-2.3016752082231524,382.760009765625,1.9505348938595588,386.0700073242188,-2.2388088351558255,388.4200134277344,-0.028481497566046232 13000,2023-12-20,387.260009765625,395.4400024414063,386.9200134277344,394.1600036621094,1592100.0,-0.0169568782920817,-1.2480221917135519,-0.7641190287095037,64.22613340872479,53.42919742681069,-14.730029528045748,-18.312827352307465,-12.358091970494627,6.950543646568917,25.97216901565903,8.519989013671932,-2.2235970287643454,16.424005126953148,-5.61216417467142,38.460174428577716,5.405920476140864,27.442089777765432,-25.674545433359356,46.535952927096666,-6.691603198928881,11.018084650812284,12,-11.740005493164062,-11.740005493164062,-12.235015869140625,3.8149871826171875,9.66998291015625,2,-0.00689462727987411,1.2881237906059446,393.9400024414063,-2.3016752082231524,382.760009765625,1.9505348938595588,386.0700073242188,-0.00689462727987411 13001,2023-12-21,393.3399963378906,393.45001220703125,389.1000061035156,390.9400024414063,923300.0,0.0157000114107968,2.3205828567435036,-0.3478255100641672,64.95914796398631,57.10011099258183,-17.628469276675503,-23.836555085829673,-18.689924500303277,0.23911238043842786,25.553064920944834,6.19000244140625,-0.09202063175803232,21.37499237060547,-2.849817337297111,45.59980207850805,9.262587516654207,33.48739722455673,-29.723259719076566,83.83365910500461,32.91779894486234,12.112404853951285,12,-17.819992065429688,-17.819992065429688,-17.902496337890625,-2.2649993896484375,0.239990234375,3,-0.014948911724098846,-1.2480221917135519,387.260009765625,1.2881237906059446,393.9400024414063,-2.3016752082231524,382.760009765625,-0.014948911724098846 13002,2023-12-22,396.8200073242188,397.760009765625,393.1000061035156,393.2999877929688,1077300.0,0.008847335685991942,-1.3775632541844387,1.466678534643932,66.33861899606256,60.848836434036784,-17.781562587492203,-26.58209830087543,-22.158291882046854,-3.8120532956293687,25.229994096506065,4.660003662109375,2.092509089327052,23.523503112793037,-3.0992389620722065,50.14624518765828,10.212132075360387,36.83487415022569,-31.293874756049206,93.76242876872703,45.05272425698941,13.311371037432632,12,-20.139999389648494,-20.139999389648494,-21.382507324218807,-5.745010375976619,-3.140014648437557,4,-0.02119349706890683,2.3205828567435036,393.3399963378906,-1.2480221917135519,387.260009765625,1.2881237906059446,393.9400024414063,-0.02119349706890683 13003,2023-12-26,401.2699890136719,403.3399963378906,396.7099914550781,396.8500061035156,966100.0,0.011214106162286352,-1.8212713460164924,1.2556699958385351,74.4665190341394,65.92626716911542,-17.794507476229114,-29.466527790914427,-26.49245545022069,-8.707888271996353,24.680969918429184,6.6300048828125,5.075540668134863,26.020484924316406,-2.8165537419864677,54.85752359061928,11.60196559116497,40.43900425746784,-33.165146269705815,89.67062653901266,34.9666631280311,14.41851933315143,12,-20.339996337890625,-21.79998779296875,-25.852493286132812,-13.654998779296875,-8.66998291015625,1,-0.020584592603972274,-1.3775632541844387,396.8200073242188,2.3205828567435036,393.3399963378906,-1.2480221917135519,387.260009765625,-0.020584592603972274 13004,2023-12-27,401.6400146484375,402.5499877929688,399.2999877929688,400.1199951171875,823500.0,0.0009221363293954177,-1.0569397767219808,0.3438971512213983,73.14696141158842,67.9243256818482,-12.897410171221338,-27.993872841916357,-27.058486132605196,-9.527738715616692,23.901674675869874,3.25,8.369566947064584,24.30950927734375,-5.875498806612484,54.494517361299984,9.217005235365662,39.40201331932184,-30.011656545079006,89.64687296719636,32.57024806982642,15.092504041978108,12,-9.900009155273438,-22.170013427734375,-26.032516479492188,-14.5250244140625,-15.610015869140625,2,-0.01996817856475297,-1.8212713460164924,401.2699890136719,-1.3775632541844387,396.8200073242188,2.3205828567435036,393.3399963378906,-0.01996817856475297 13005,2023-12-28,399.260009765625,401.05999755859375,398.3599853515625,400.8500061035156,1125200.0,-0.00592571655216112,1.6866070479631963,-1.0460367812399614,75.01315378104479,69.28411397264306,-7.855410584757749,-24.06598401037445,-24.924880922926036,-7.732045960040352,23.653007691196535,3.280029296875,12.050541178561218,20.16350402832029,-10.844516446172008,51.17152450281259,4.659493791074169,35.66751426556641,-24.460487838813265,71.3483892536904,7.936038475420048,15.504010237246149,12,-6.3650054931640625,-19.790008544921875,-22.622512817382812,-12.425018310546875,-10.360015869140625,3,-0.0039573637509332515,-1.0569397767219808,401.6400146484375,-1.8212713460164924,401.2699890136719,-1.3775632541844387,396.8200073242188,-0.0039573637509332515 13006,2023-12-29,399.8699951171875,400.75,397.760009765625,399.4800109863281,1104000.0,0.0015277897526491113,1.7813941604803338,-0.24527360319379665,74.39352467832117,69.97752993017568,-7.454312463644101,-23.065779429752865,-25.49266348505222,-8.915156282028647,23.35902403509423,2.989990234375,16.486895950427993,19.00048980712893,-12.522555408471362,50.52353502272922,3.2389671993287834,34.762012414929075,-22.2164257492679,66.11323701213551,-0.947209162681844,15.761522607800142,12,-6.8549957275390625,-20.399993896484375,-23.232498168945312,-13.035003662109375,-13.91998291015625,4,-0.0073523957218761815,1.6866070479631963,399.260009765625,-1.0569397767219808,401.6400146484375,-1.8212713460164924,401.2699890136719,-0.0073523957218761815 13007,2024-01-02,400.9100036621094,406.5799865722656,398.0,399.1199951171875,1414600.0,0.0026008666757231236,-3.2580591420241567,4.58995226543548,77.46557733728572,71.13917314004858,-6.8927381549783036,-22.743713800939645,-26.449788996552343,-10.617955801590938,23.72689687821749,8.579986572265625,18.097659650304195,18.43549804687501,-13.763735781232128,50.63473187498215,2.3358811328214415,34.53511496092858,-20.6877915971927,42.55333621915775,-30.564366813603293,16.099616914053577,1,-5.9700164794921875,-19.82000732421875,-29.154998779296875,-15.645004272460938,-15.08001708984375,1,-0.018283447713670853,1.7813941604803338,399.8699951171875,1.6866070479631963,399.260009765625,-1.0569397767219808,401.6400146484375,-0.018283447713670853 13008,2024-01-03,393.3500061035156,397.6000061035156,393.260009765625,396.6199951171875,1397600.0,-0.018857093835367045,-1.5159532592061848,-1.8268007842468672,71.62506126253085,71.29274420818712,2.6009426954651644,-13.977036555188874,-18.692527459486996,-3.747169128875214,23.865800989718107,7.649993896484375,18.038369981071128,9.654499816894543,-22.23267450006034,41.541674133849426,-6.289087341582899,25.598086975371984,-9.964861097717062,0.6756493588318987,-75.09784829616531,15.943587158477449,1,3.399993896484375,-12.260009765625,-22.600006103515625,-8.085006713867188,-12.05999755859375,2,0.0008389133523460934,-3.2580591420241567,400.9100036621094,1.7813941604803338,399.8699951171875,1.6866070479631963,399.260009765625,0.0008389133523460934 13009,2024-01-04,392.3900146484375,398.5499877929688,392.1000061035156,394.510009765625,1332100.0,-0.002440552790599182,-3.7777426136492496,0.648318727776689,62.431303366307695,71.09331864791854,3.7078685571534606,-11.12628471028438,-17.481752605531995,-3.4969514425523585,23.67182011872224,6.449981689453182,17.819293658760444,7.132008361816418,-23.1222739996432,37.38629072327603,-7.995132818913362,22.259149542546197,-6.221488654662892,2.0028241443264205,-68.22218280521874,15.127141180729794,1,5.449981689453125,-11.300018310546875,-21.905014038085938,-7.1250152587890625,-3.0,3,0.0005351600378167287,-1.5159532592061848,393.3500061035156,-3.2580591420241567,400.9100036621094,1.7813941604803338,399.8699951171875,0.0005351600378167287 13010,2024-01-05,395.9599914550781,397.2300109863281,388.05999755859375,390.42999267578125,1100300.0,0.009098031737222234,1.2726072931753636,-2.608495998157425,56.9788817293232,70.20662239962265,1.6782514885113642,-12.965151909188023,-20.76396392710018,-7.8041842296246955,23.548756569094724,9.170013427734375,18.073023289870207,9.180986022949241,-19.93671302337833,38.298685069276814,-5.3778635002145165,23.739835546113,10.6199951171875,42.6565798211458,-24.92798462553189,14.558849523163776,1,1.3600006103515625,-14.8699951171875,-25.474990844726562,-10.694992065429688,-16.69000244140625,4,-0.025078272780263533,-3.7777426136492496,392.3900146484375,-1.5159532592061848,393.3500061035156,-3.2580591420241567,400.9100036621094,-0.025078272780263533 13011,2024-01-08,397.9800109863281,398.3399963378906,390.5299987792969,393.5299987792969,1233300.0,0.005101574843020984,2.0212856383920665,0.8047040125381469,61.09146013244934,69.62360474811007,0.43095454714199377,-12.743357771253159,-22.41329700182962,-10.46203363737709,23.247776527807158,7.80999755859375,17.128169853025156,9.363005065917946,-17.516362104622544,36.242372236458436,-4.076678519352299,22.80268865118819,8.22957580566407,53.56381918159453,-12.337035670043242,13.439683585270247,1,-0.6600189208984375,-16.8900146484375,-27.495010375976562,-13.350006103515625,-13.20001220703125,0,-0.02281525915671101,1.2726072931753636,395.9599914550781,-3.7777426136492496,392.3900146484375,-1.5159532592061848,393.3500061035156,-0.02281525915671101 13012,2024-01-09,393.2200012207031,396.8500061035156,390.010009765625,395.7099914550781,1012400.0,-0.011960424227910549,1.8679112498720443,-0.5595468323526588,59.484942387954106,67.95898512075614,5.170314451648267,-5.961686825247284,-17.253866041719164,-6.250422772528395,22.903766447814895,7.970001220703125,17.02952042345254,3.1254959106445312,-21.097380814286055,27.348372635575117,-8.98594245182079,15.236934273109853,12.626593786621129,49.18978518397814,-15.722357297721992,12.111438362465305,1,4.0999908447265625,-12.1300048828125,-22.735000610351562,-10.81500244140625,-28.55999755859375,1,-0.018488350010434584,2.0212856383920665,397.9800109863281,1.2726072931753636,395.9599914550781,-3.7777426136492496,392.3900146484375,-0.018488350010434584 13013,2024-01-10,393.7099914550781,394.1700134277344,390.6499938964844,393.1400146484375,1003900.0,0.001246096925013651,3.7247926267281106,-0.2289072458084126,49.741269875052886,65.35835272780776,3.9059112125359547,-4.087405229710953,-17.06002952224287,-7.215207140921564,22.820743856799655,3.52001953125,16.408219284141524,1.9814865112304574,-18.02892629953442,21.991899321995334,-8.023719894151952,11.986692916612867,11.780871603271521,53.8608117857888,-6.797699016010341,10.005206405382435,1,3.6100006103515625,-12.6199951171875,-23.344993591308594,-11.30499267578125,-33.029998779296875,2,-0.02001474449172469,1.8679112498720443,393.2200012207031,2.0212856383920665,397.9800109863281,1.2726072931753636,395.9599914550781,-0.02001474449172469 13014,2024-01-11,390.2200012207031,395.8900146484375,389.9400024414063,394.8399963378906,1190600.0,-0.008864367961495367,-1.2973052586928373,-8.105584408630936,53.587000659020255,62.9776690475828,6.264382134931566,1.9296502375352702,-13.127049477690548,-3.871612460737367,22.290265003850056,5.950012207031193,15.20242704958332,-3.0500030517578125,-16.116248631522353,10.016242528006728,-9.583125841640083,3.483119738124458,14.9222445276514,21.01171127042793,-39.721645034364094,6.53312278988227,1,7.0999908447265625,-9.1300048828125,-20.1875,-12.535003662109375,-32.839996337890625,3,-0.022884507836210544,3.7247926267281106,393.7099914550781,1.8679112498720443,393.2200012207031,2.0212856383920665,397.9800109863281,-0.022884507836210544 13015,2024-01-12,386.510009765625,395.25,385.75,392.0299987792969,1221500.0,-0.009507435404316422,-1.6988603605751516,1.1948040795835866,41.218835999927805,59.29159252776131,8.912872805647226,6.733057112755432,-8.929384540844069,-0.23160119107058108,23.66988585249395,9.5,12.710181047105152,-7.23499450683596,-18.358698724558224,3.888709710886303,-12.79684661569712,-1.6731423979748001,18.29059101893432,6.036616256493168,-49.63594735914983,5.561852108861141,1,9.654983520507812,-5.420013427734375,-19.01750946044922,-11.025009155273438,-29.220001220703125,4,0.0074513073660340545,-1.2973052586928373,390.2200012207031,3.7247926267281106,393.7099914550781,1.8679112498720443,393.2200012207031,0.0074513073660340545 13016,2024-01-16,385.3500061035156,389.3500061035156,384.0,385.75,1292900.0,-0.0030012254089170076,-2.4516100451856153,0.07246280662763505,34.31773517201084,54.49738784273077,8.712866250046659,8.064755033900497,-7.449868258511287,0.9400634310052283,23.838872728914122,5.350006103515625,10.253465375324993,-8.241497802734386,-19.752581690130228,3.269586084661455,-13.997039746432336,-2.4859558590364372,18.6885706496613,10.505879083950612,-38.68181483913349,5.755541943697923,1,5.92498779296875,-4.260009765625,-17.56999969482422,-9.865005493164062,-28.57000732421875,1,-0.01577790837820947,-1.6988603605751516,386.510009765625,-1.2973052586928373,390.2200012207031,3.7247926267281106,393.7099914550781,-0.01577790837820947 13017,2024-01-17,378.6099853515625,382.0199890136719,377.489990234375,381.20001220703125,1466300.0,-0.017490646542620225,1.1418532840817268,6.475165941863127,20.84406277854346,48.85505467784328,13.362142776346047,14.98555079652931,-0.561681916401028,7.507848479567883,23.781616842008457,7.860015869140625,7.521901471420733,-14.608517456054699,-27.541456953623822,-1.675577958485576,-21.07498720483926,-8.142047707270137,24.226276796423804,6.086921908274897,-36.41104060900676,6.466469748784557,1,9.410003662109375,2.480010986328125,-10.949981689453125,-3.1249847412109375,-13.949981689453125,2,0.01629648891062696,-2.4516100451856153,385.3500061035156,-1.6988603605751516,386.510009765625,-1.2973052586928373,390.2200012207031,0.01629648891062696 13018,2024-01-18,381.3900146484375,381.760009765625,376.2200012207031,379.1000061035156,1125900.0,0.0073427257717293415,2.6567727899926474,-0.884164015553199,25.46645212432412,44.747848984289554,9.730435775212186,12.751392950148215,-3.436722696829065,4.691989406018251,23.633664107400858,5.540008544921875,4.743348043786625,-11.759988403320335,-24.938348658465657,1.4183718518249862,-18.349168530892996,-5.1708082757476745,19.418545746459927,26.283731054523564,-9.826785727079347,6.589180127572656,1,5.889984130859375,-0.300018310546875,-13.730010986328125,-5.9050140380859375,-18.180023193359375,3,-0.04386588621558363,1.1418532840817268,378.6099853515625,-2.4516100451856153,385.3500061035156,-1.6988603605751516,386.510009765625,-0.04386588621558363 13019,2024-01-19,382.7200012207031,384.3800048828125,377.3299865722656,382.6099853515625,1223100.0,0.0034872086871271524,3.110770052048579,0.04804168499047162,29.43808050357795,41.68775995920675,7.693566920696696,11.107205352839742,-4.720884941577992,3.276540762536797,23.054749610004205,7.050018310546875,1.4909485358684833,-9.869001770019509,-23.837349584077742,4.099346044038725,-16.853175677048625,-2.8848278629903916,15.62970325677486,34.15659704125406,2.400019856662727,6.9841739070291196,1,4.55999755859375,-1.6300048828125,-14.837501525878906,-7.2350006103515625,-22.05999755859375,4,-0.05758781478528496,2.6567727899926474,381.3900146484375,1.1418532840817268,378.6099853515625,-2.4516100451856153,385.3500061035156,-0.05758781478528496 13020,2024-01-22,384.5899963378906,387.1300048828125,381.5899963378906,381.9599914550781,1113600.0,0.004886065821548602,-2.287843662839135,23.905686546463244,31.58149140277085,38.40887454479803,4.516036512858193,9.514749481423337,-6.231917442315876,1.259556874990949,22.47463838351621,5.540008544921875,-0.9572636879796619,-7.865505981445324,-22.09686134214985,6.365849379259203,-14.981183661797559,-0.7498283010930891,11.546737813909886,63.747083050548056,34.83537338887641,7.115677680352257,1,1.94500732421875,-2.040008544921875,-17.73499298095703,-9.134994506835938,-19.779998779296875,0,-0.07075064799962227,3.110770052048579,382.7200012207031,2.6567727899926474,381.3900146484375,1.1418532840817268,378.6099853515625,-0.07075064799962227 13021,2024-01-23,387.4599914550781,389.8800048828125,384.6199951171875,387.17999267578125,955000.0,0.007462479899414731,1.0546810273405136,0.10646321652355535,34.472393251887354,35.62970241856839,-0.0035256632677374,6.515716742421716,-8.706390404656418,-1.8924813179379498,21.98469174581796,5.290008544921875,-2.217661592885406,-4.701510620117176,-19.09791795277863,9.694896712544278,-11.899714286447931,2.4966930462135792,6.685069403612658,82.28394744543812,52.82177802709491,7.198203666330734,1,-1.4049835205078125,3.94000244140625,-18.879989624023438,-12.004989624023438,-22.410003662109318,1,-0.07786605991719309,-2.287843662839135,384.5899963378906,3.110770052048579,382.7200012207031,2.6567727899926474,381.3900146484375,-0.07786605991719309 13022,2024-01-24,388.4100036621094,393.1700134277344,386.3999938964844,389.9400024414063,1447800.0,0.0024518975584124636,-1.4396386290779324,-5.464305177111919,43.269753680817836,34.910645063653384,-1.9082630092352133,5.168325957816251,-9.249745902242864,-3.268294163990788,21.266745403432846,6.77001953125,-3.3209778697205934,-3.33099822998048,-17.64554177676638,10.983545316805419,-10.48827000337343,3.8262735434124693,-12.19000244140625,71.91736674000482,37.2105341230249,7.157271773392942,1,-2.3549957275390625,2.989990234375,-12.94500732421875,-12.94500732421875,-20.55999755859375,2,-0.08143457836973855,1.0546810273405136,387.4599914550781,-2.287843662839135,384.5899963378906,3.110770052048579,382.7200012207031,-0.08143457836973855 13023,2024-01-25,393.010009765625,395.0,388.6000061035156,393.1400146484375,1103500.0,0.011843171030984312,2.3246932369447353,0.08497057943552093,50.76846145815524,34.59747404133505,-7.3957450353408944,-0.08666932954309914,-13.522138000862867,-8.234471665508579,20.17597642666722,6.589996337890625,-4.840624485328533,1.6820068359375,-11.934559452667315,15.298573124542315,-5.126276308364879,8.49028998023988,-16.451008300781268,88.73803779202814,47.83328317372809,6.808283144302399,1,-7.2750091552734375,-1.610015869140625,-17.545013427734375,-17.545013427734375,-28.589996337890625,3,-0.07213558280722265,-1.4396386290779324,388.4100036621094,1.0546810273405136,387.4599914550781,-2.287843662839135,384.5899963378906,-0.07213558280722265 13024,2024-01-26,393.6199951171875,396.7200012207031,393.0700073242188,393.7799987792969,884900.0,0.0015520860446436302,-4.793736527236608,1.2307511737089203,46.86999181136922,35.22538024260631,-8.350909467864142,-1.4000844130013093,-13.654300796768098,-9.337897191757463,19.095711063418417,3.709991455078125,-5.994284961785638,2.6929931640625,-10.091876799442218,15.477863127567218,-3.6994418176898307,9.08542814581483,-16.32335371093751,79.51087175763443,37.22377854582223,6.392434981752357,1,-7.149993896484375,-2.220001220703125,-18.154998779296875,-18.154998779296875,-26.889984130859375,4,-0.07725726345038897,2.3246932369447353,393.010009765625,-1.4396386290779324,388.4100036621094,1.0546810273405136,387.4599914550781,-0.07725726345038897 13025,2024-01-29,397.67999267578125,398.1900024414063,392.7300109863281,393.95001220703125,969400.0,0.010314510464299431,1.2989437705591795,-23.31184436391379,49.619459400874035,36.92557182359111,-11.912549491018922,-5.88631665070335,-17.347083206771345,-13.801362565128784,18.155055212875965,5.459991455078182,-6.482782073914848,6.831991577148415,-5.754051793603082,19.418034947899912,0.5389698917726378,13.125013262524192,-19.21794968066405,96.24163971735796,53.09324548766905,6.29302168537575,1,-10.474990844726562,-6.279998779296875,-22.214996337890625,-22.214996337890625,-31.04998779296875,0,-0.09308989563338022,-4.793736527236608,393.6199951171875,2.3246932369447353,393.010009765625,-1.4396386290779324,388.4100036621094,-0.09308989563338022 13026,2024-01-30,396.92999267578125,398.7699890136719,394.4100036621094,395.1400146484375,1098300.0,-0.0018859384777032417,-1.6830679086538463,0.47988938342715015,55.23862054700663,40.74718935342035,-10.445657361675558,-5.657953787039673,-16.42153817458518,-13.4610525308251,17.278596370946907,4.3599853515625,-6.956051953103156,6.228991699218739,-5.976290862684095,18.434274261121573,0.12635041826735005,12.331632980170127,-16.889712924960918,85.12532688607095,40.975536072809064,6.102641280951415,1,-9.43499755859375,-5.529998779296875,-21.409988403320312,-21.409988403320312,-21.609985351562443,1,-0.08092105839788133,1.2989437705591795,397.67999267578125,-4.793736527236608,393.6199951171875,2.3246932369447353,393.010009765625,-0.08092105839788133 13027,2024-01-31,393.5799865722656,398.0,392.75,397.3200073242188,1342400.0,-0.008439790807775904,1.0588210654810701,-2.089422716268317,49.83014787501435,43.45426665905261,-5.306922407357831,-3.0411731623601668,-12.856825525174656,-10.503499906771822,15.788901449132014,5.25,-6.62072824426059,3.245486450195301,-8.077343270286462,14.568316170677065,-2.4159284100455807,8.906901310436183,-11.666735895160116,48.967441860465115,5.796274631591842,5.661414860240877,1,-5.529998779296875,-2.17999267578125,-18.059982299804688,-18.059982299804688,-19.47998046875,2,-0.0724884388247683,-1.6830679086538463,396.92999267578125,1.2989437705591795,397.67999267578125,-4.793736527236608,393.6199951171875,-0.0724884388247683 13028,2024-02-01,393.67999267578125,397.20001220703125,389.5199890136719,395.0799865722656,1485600.0,0.0002540934674717388,1.723390670569711,0.3743278418316916,54.95984510244988,46.290018281149486,-3.889257349940465,-3.283538672589259,-12.916746080155974,-10.806638622345872,14.730912497800446,7.680023193359375,-5.8642136293825615,3.3289932250976335,-8.01328303137592,14.671269481571187,-2.342144903139115,9.000131353334382,-10.081068165019133,44.9730125633446,-0.9598192316537819,5.671138128236775,2,-3.5,-2.279998779296875,-16.999984741210938,-16.999984741210938,-18.630004882812443,3,-0.06561163140830006,1.0588210654810701,393.5799865722656,-1.6830679086538463,396.92999267578125,1.2989437705591795,397.67999267578125,-0.06561163140830006 13029,2024-02-02,392.6000061035156,395.0799865722656,386.6300048828125,390.239990234375,1666900.0,-0.002743310791399667,1.308745481758185,-1.6857329700272479,59.441845852783345,49.385613220039765,-1.4085298891550906,-2.305202360474823,-11.685247925792737,-9.949463512922705,13.616292338120099,8.449981689453125,-3.827799355992738,2.2385070800781364,-9.112102352653949,13.589116512810222,-3.4367976362879062,7.913811796444179,-7.483975142462555,49.17635110846324,-1.7286001091396201,5.675304716366052,2,-0.9050140380859375,-1.20001220703125,-12.400009155273438,-13.1300048828125,-19.95001220703125,4,-0.07177787121162482,1.723390670569711,393.67999267578125,1.0588210654810701,393.5799865722656,-1.6830679086538463,396.92999267578125,-0.07177787121162482 13030,2024-02-05,386.0299987792969,393.6400146484375,383.1600036621094,392.0,2164000.0,-0.016734608308911936,1.2659408455815642,-2.5296445243298464,50.9028041139538,51.21121442693604,6.020324317775362,3.670942320812401,-5.111741451059174,-3.672912094581193,12.88037425227128,10.480010986328125,-2.170336984334881,-3.8350006103515852,-15.022033780658319,7.352032559955148,-9.428517195504924,1.7585159748017531,12.739990234375,18.38563619728333,-36.07508904416703,5.593516585153366,2,4.93499755859375,5.3699951171875,-0.42499542236328125,-6.55999755859375,-7.17999267578125,0,-0.04999608282775725,1.308745481758185,392.6000061035156,1.723390670569711,393.67999267578125,1.0588210654810701,393.5799865722656,-0.04999608282775725 13031,2024-02-06,388.8999938964844,394.1700134277344,388.1400146484375,389.2099914550781,1740600.0,0.007434642712387696,-5.590320859182176,0.0519258785942492,65.22640713636088,53.65084258866304,3.7728278156822057,0.09045407739063194,-7.5615073085381255,-6.822174463395186,11.974023047893336,8.1400146484375,-0.6602353304836015,-0.5110046386718636,-11.02832483817167,10.006315560827943,-5.7696647384217385,4.747655461078011,9.557795410156245,38.67918902189493,-20.995810067454016,5.258660099749894,2,2.06500244140625,2.5,-2.7174911499023438,-9.42999267578125,-8.66998291015625,1,-0.05726405081816377,1.2659408455815642,386.0299987792969,1.308745481758185,392.6000061035156,1.723390670569711,393.67999267578125,-0.05726405081816377 13032,2024-02-07,385.95001220703125,391.8299865722656,385.6199951171875,390.42999267578125,1671500.0,-0.007585450593342813,-1.4163322012966966,14.451663713329395,56.71378504672897,54.31143409850457,7.081900490602493,2.6012268042146616,-4.198535336196073,-4.322338464535392,11.225980802097366,6.209991455078125,0.659585340020385,-3.0974868774413835,-13.562907660003077,7.36793390512031,-8.330197268722202,2.135223513839435,12.201821386718734,19.871843638805988,-42.2082193771019,5.232710391280836,2,5.014984130859375,5.449981689453125,0.29248809814453125,-6.480010986328125,-2.55999755859375,2,-0.02754243955590363,-5.590320859182176,388.8999938964844,1.2659408455815642,386.0299987792969,1.308745481758185,392.6000061035156,-0.02754243955590363 13033,2024-02-08,385.8299865722656,387.5700073242188,384.2699890136719,385.8800048828125,1142000.0,-0.00031098751384739387,-1.0820216606498554,0.011164850136239782,54.74806923902671,55.186776034910956,6.790417357589661,2.214153966171864,-3.4011401973725697,-4.66459218853538,10.508919450742068,3.300018310546932,1.7211179951772806,-2.823512268066395,-13.142148760548764,7.495124224415974,-7.9828305143075795,2.3358059781747897,12.022010422851565,22.399217601908887,-41.427892597248714,5.159318246241194,2,5.135009765625,1.665008544921875,2.1850051879882812,-4.739990234375,-0.519989013671875,3,-0.030401940950623763,-1.4163322012966966,385.95001220703125,-5.590320859182176,388.8999938964844,1.2659408455815642,386.0299987792969,-0.030401940950623763 13034,2024-02-09,381.2900085449219,385.6700134277344,380.45001220703125,384.1700134277344,1426300.0,-0.011766783778723755,-1.2894754453828754,57.57901159243441,45.34162989104306,54.711461644929734,10.501835414620587,6.377810642311374,1.8480194104184307,-0.5977083186035088,9.758643907736337,5.379974365234375,2.1127791585956857,-6.916990661621071,-17.712043638915986,3.8780623156738443,-12.3145171502685,-1.5194641729736418,16.26814858353515,6.1224217431051855,-55.330672029244326,5.39752648864745,2,8.319992065429688,6.204986572265625,7.6299896240234375,-0.20001220703125,10.220001220703125,4,-0.01636555013798091,-1.0820216606498554,385.8299865722656,-1.4163322012966966,385.95001220703125,-5.590320859182176,388.8999938964844,-0.01636555013798091 13035,2024-02-12,389.3900146484375,391.510009765625,384.3299865722656,384.3299865722656,1698100.0,0.02124368832644441,-1.8379380846405762,-1.7569512143432373,52.373952623798914,54.393165209017766,1.2317640060147141,-1.5761815370022987,-5.560433629717068,-8.93450962499469,9.289854861199807,10.220001220703125,2.0096028307127654,1.0390151977538835,-9.737543990295649,11.815574385803416,-4.349264396270883,6.42729479177865,7.483816683162502,65.1603618512513,6.080239953387441,5.388279594024758,2,-0.165008544921875,-1.89501953125,0.074981689453125,-8.300018310546875,4.659973144531307,0,-0.04299036986623017,-1.2894754453828754,381.2900085449219,-1.0820216606498554,385.8299865722656,-1.4163322012966966,385.95001220703125,-0.04299036986623017 13036,2024-02-13,379.2699890136719,385.3999938964844,375.510009765625,384.6300048828125,1765200.0,-0.0259894328412672,1.8666646026740499,-1.059285796136472,40.82696376482234,53.39281141899643,9.591975124405565,8.500831638411853,5.132655950181515,0.8293491918930158,9.459810004245172,13.8800048828125,1.7638831469766956,-8.777009582519554,-20.231707922465546,2.677688757426438,-14.504358752492578,-3.0496604125465296,16.94688955294538,23.03912127201635,-32.99543747152984,5.7273491699730075,2,7.08502197265625,7.8700103759765625,9.935005187988281,1.82000732421875,18.370025634765625,1,-0.0011073454855957676,-1.8379380846405762,389.3900146484375,-1.2894754453828754,381.2900085449219,-1.0820216606498554,385.8299865722656,-0.0011073454855957676 13037,2024-02-14,384.7799987792969,385.55999755859375,377.1300048828125,383.0,2409000.0,0.014527935046889207,4.0479053405820276,-0.33208834129482967,41.888419865958504,51.94043083716406,3.0199991713294025,3.6646530569822175,0.12970560563701383,-4.773845863068573,10.304342083766667,8.42999267578125,1.148600365530342,-3.57550048828125,-14.266969367920353,7.115968391357853,-8.92123492810083,1.77023395153833,10.194467659260852,57.93743133544922,5.790151335676285,5.345734439819554,2,0.5149993896484375,2.3600006103515625,4.424995422363281,-3.69000244140625,14.079986572265625,2,-0.011824907238950688,1.8666646026740499,379.2699890136719,-1.8379380846405762,389.3900146484375,-1.2894754453828754,381.2900085449219,-0.011824907238950688 13038,2024-02-15,364.6600036621094,372.0,360.7699890136719,367.1000061035156,4933800.0,-0.05228960751862777,-1.197646988563409,-1.37078882850138,29.3849780046706,48.60077885404042,20.77535619536559,23.68115882589376,20.529550116491578,15.24311904795951,11.579183618918396,24.010009765625,-0.2736910487963087,-22.858995056152366,-37.66954982702305,-8.048440285281686,-30.264272441587707,-15.453717670717026,29.146595376072412,12.654560905559379,-34.54298843891107,7.405277385435326,2,12.80999755859375,15.1099853515625,24.54499053955078,16.42999267578125,33.3699951171875,3,0.051362943010561546,4.0479053405820276,384.7799987792969,1.8666646026740499,379.2699890136719,-1.8379380846405762,389.3900146484375,0.051362943010561546 13039,2024-02-16,360.67999267578125,364.0,358.260009765625,360.989990234375,2273400.0,-0.0109143063301671,-1.2291382722779904,0.1270480526302624,23.63171181955316,45.5706574879959,22.072509250930068,27.326363244363392,25.00006500637221,19.039705600040747,13.18997587502792,6.399993896484375,-1.468466040147291,-25.737005615234352,-44.738048797030444,-6.73596243343826,-35.23752720613243,-16.236484024336278,30.48367756043973,7.278144090695489,-32.32289862310723,9.500521590898048,2,15.535018920898438,17.835006713867188,28.525001525878906,20.410003662109375,37.839996337890625,4,0.06828769375337274,-1.197646988563409,364.6600036621094,4.0479053405820276,384.7799987792969,1.8666646026740499,379.2699890136719,0.06828769375337274 13040,2024-02-20,357.3800048828125,360.6900024414063,355.0799865722656,359.5,1973600.0,-0.009149350837253545,1.4933403862846846,6.838747784997047,22.80293230564409,40.856938062360705,23.3350402542639,30.022600592806043,28.62047702827823,22.211221313497447,14.607397199675265,5.610015869140682,-3.150503349738642,-27.676493835449207,-50.69926593880865,-4.653721732089764,-39.18787988712893,-16.165107783769486,30.493299306348888,7.545989112597608,-25.210254970432587,11.511386051679722,2,16.074981689453125,19.54498291015625,31.824989318847656,23.709991455078125,51.760009765625,1,0.09550059996782401,-1.2291382722779904,360.67999267578125,-1.197646988563409,364.6600036621094,4.0479053405820276,384.7799987792969,0.09550059996782401 13041,2024-02-21,357.2900085449219,358.6000061035156,354.4599914550781,356.5899963378906,1364300.0,-0.00025182253248934305,1.4939792260318043,-0.33019519778891,23.87331054805078,37.20799645139646,20.640153447504133,29.23535898638727,29.175726338537686,22.095393672037687,15.769112923242915,4.1400146484375,-5.122269696090427,-26.25799102783202,-52.364727297294905,-0.15125475836913438,-39.31135916256346,-13.204622893100577,26.648097530212,9.09973162199424,-20.71338732166567,13.05336813473144,2,15.694992065429688,19.324981689453125,31.337486267089844,23.79998779296875,53.449981689453125,2,0.10288555058607285,1.4933403862846846,357.3800048828125,-1.2291382722779904,360.67999267578125,-1.197646988563409,364.6600036621094,0.10288555058607285 13042,2024-02-22,356.7799987792969,358.1400146484375,353.1499938964844,354.1300048828125,2197900.0,-0.0014274392046450535,-1.164860553021627,3.785639550091551,23.590047584870177,33.74599404537907,18.525399161108055,28.72708166645384,30.075671926700522,22.388615956374224,16.630971873531056,4.990020751953125,-6.463797856007773,-25.186500549316406,-53.76798846986753,3.39498737123472,-39.47724450959197,-10.895756589040843,23.03117124902917,19.257314097821354,-8.281345943253854,14.290743960275561,2,15.550003051757812,19.17999267578125,29.402496337890625,24.30999755859375,47.360015869140625,3,0.11452440161707744,1.4939792260318043,357.2900085449219,1.4933403862846846,357.3800048828125,-1.2291382722779904,360.67999267578125,0.11452440161707744 13043,2024-02-23,364.6600036621094,365.4599914550781,357.3999938964844,357.9800109863281,1704300.0,0.022086453584207355,-1.0561147830690303,2.520757758968158,31.776682765418414,32.23877769808744,8.187649540649431,19.620203929724198,22.770317427524446,14.452803207486,16.900363655423575,8.67999267578125,-8.601615393959719,-15.888995361328114,-44.97200332493668,13.194012602280452,-30.430499343132396,-1.3474913795238308,10.885378185122022,93.50131639619806,65.86176588892224,14.54150398180428,2,7.6699981689453125,11.29998779296875,19.894989013671875,16.42999267578125,39.339996337890625,4,0.09378594127680229,-1.164860553021627,356.7799987792969,1.4939792260318043,357.2900085449219,1.4933403862846846,357.3800048828125,0.09378594127680229 13044,2024-02-26,363.2099914550781,366.3500061035156,361.6199951171875,364.0199890136719,1592500.0,-0.003976340131819911,-1.3709386281588447,-0.12125725250125634,34.050884215842856,30.202881208314544,7.602822122087616,19.684391383833486,24.842848474737025,15.894533068631745,16.937166939574965,4.730010986328125,-10.386276897199764,-15.818507385253895,-45.20236708457679,13.565352314069003,-30.510437234915344,-1.126577535592446,8.752128320033762,76.21203223762998,45.443799230072415,14.691929849661452,2,6.1450042724609375,12.75,20.975006103515625,17.8800048828125,42.82000732421875,0,0.09586742695244732,-1.0561147830690303,364.6600036621094,-1.164860553021627,356.7799987792969,1.4939792260318043,357.2900085449219,0.09586742695244732 13045,2024-02-27,360.6600036621094,364.1099853515625,358.239990234375,363.1300048828125,1559700.0,-0.0070206983644725,1.6501333002666005,3.0493934142114383,30.174124087622516,29.019232355292345,6.3127314272122135,20.362739533105696,27.43052700452978,18.43825151575004,16.915033796730288,5.8699951171875,-12.321135502241646,-16.517495727539085,-45.61697181227862,12.58198035720045,-31.067233769908853,-1.9677576851693175,8.292175972422115,56.89396076182902,26.005846450048793,14.549738042369782,2,8.694992065429688,15.29998779296875,23.524993896484375,20.42999267578125,46.449981689453125,1,0.1049741722595674,-1.3709386281588447,363.2099914550781,-1.0561147830690303,364.6600036621094,-1.164860553021627,356.7799987792969,0.1049741722595674 13046,2024-02-28,364.80999755859375,365.3299865722656,361.1300048828125,361.4100036621094,1675600.0,0.011506665153734108,-1.1212074506207566,-1.376515067274547,35.4045831121,28.298806049308066,-0.11635384146273964,14.422462259821373,22.999389440074083,14.238675250732399,16.75448848130091,4.66998291015625,-13.588228833893822,-10.761502075195324,-38.796863472192285,17.273859321801638,-24.779182773693833,3.2561786233031853,1.6138323578501854,88.33327938816936,53.73624380457926,14.01768069849849,2,-2.2350006103515625,11.149993896484375,19.732498168945312,16.279998779296875,47.730010986328125,2,0.1215153569981966,1.6501333002666005,360.6600036621094,-1.3709386281588447,363.2099914550781,-1.0561147830690303,364.6600036621094,0.1215153569981966 13047,2024-02-29,365.0499877929688,367.8500061035156,362.8500061035156,366.3699951171875,2491200.0,0.0006578499382723368,1.3364326050995379,-0.3882381452459644,35.676870463539885,28.997905211404657,-3.8547333445844743,12.58049356318503,22.55100698316579,13.97091173517498,16.750755546606456,5.0,-15.975647750993687,-9.0950119018554,-36.15872090670854,17.968697102997737,-22.62686640428194,4.43684260057114,-11.899993896484432,73.20559770578224,35.534477646948105,13.53185450242656,2,-4.549987792968807,10.910003662109318,23.677513122558537,16.040008544921818,45.70001220703119,3,0.12516094773113218,-1.1212074506207566,364.80999755859375,1.6501333002666005,360.6600036621094,-1.3709386281588447,363.2099914550781,0.12516094773113218 13048,2024-03-01,367.8500061035156,368.8200073242188,361.3299865722656,365.010009765625,1967100.0,0.0076702325823245765,2.1339006965415024,-2.1515004392658255,40.50847939806275,30.87310160901683,-6.877953498206352,8.164748835972603,19.677543751426697,11.11361368217473,17.376995849046562,7.490020751953182,-17.04463222381594,-5.0034942626953125,-30.565646476072686,20.55865795068206,-17.784570369384028,7.777581843993403,-14.406011962890602,90.83176130561901,47.13878345836827,12.781076106688694,3,-6.8650054931640625,8.1099853515625,20.87749481201172,13.239990234375,43.6300048828125,4,0.09865436439522468,1.3364326050995379,365.0499877929688,-1.1212074506207566,364.80999755859375,1.6501333002666005,360.6600036621094,0.09865436439522468 13049,2024-03-04,364.4200134277344,369.9800109863281,362.92999267578125,368.6000061035156,1335000.0,-0.009324432836399166,1.0317048502704367,-1.4718303048538055,31.12052937101889,31.797279060725142,-3.1979455670046377,9.881974621760378,22.632300694504295,14.395544503240785,18.452761557921594,7.050018310546875,-18.84150984008585,-7.024487304687511,-31.065048801773628,17.016074192398605,-19.04476805323054,4.9957934438555185,-10.360978759765601,52.64064965414339,11.181358748704412,12.020280748543053,3,-2.855010986328125,11.53997802734375,24.147483825683594,16.66998291015625,47.54998779296875,0,0.1086109025681008,2.1339006965415024,367.8500061035156,1.3364326050995379,365.0499877929688,-1.1212074506207566,364.80999755859375,0.1086109025681008 13050,2024-03-05,366.7300109863281,369.6900024414063,363.5700073242188,363.9400024414063,1710000.0,0.006338832867234467,-2.467420528914014,-0.6674673286120912,39.24899138161096,33.505688042231824,-4.517198491164606,6.378988285555465,20.07946052216505,11.823274082400303,19.98134108691551,6.1199951171875,-17.887669678511713,-3.7494903564453352,-26.85620398577504,19.35722327288437,-15.302847171110216,7.803866458219545,-11.715717739257798,63.27686148477398,18.68253270405097,11.553356814664857,3,-5.165008544921875,9.22998046875,22.204986572265625,14.3599853515625,46.1099853515625,1,0.10716327165936224,1.0317048502704367,364.4200134277344,2.1339006965415024,367.8500061035156,1.3364326050995379,365.0499877929688,0.10716327165936224 13051,2024-03-06,366.6300048828125,367.8299865722656,364.3599853515625,366.0400085449219,1068700.0,-0.0002726968083323067,1.3211023220209237,0.21146757380528305,32.84823980320172,34.534376066490886,-3.300017358895616,4.980384919795199,19.73444891624206,11.681394702687442,21.6585064853837,3.470001220703125,-16.08052960193669,-2.735997009277355,-24.19257483320513,18.72058081465042,-13.464285921241242,7.992291902686532,-10.717768571386728,61.27171504776958,17.60655157581928,10.728288911963887,3,-2.94000244140625,9.329986572265625,22.67249298095703,14.459991455078125,30.639984130859375,2,0.11041098636127389,-2.467420528914014,366.7300109863281,1.0317048502704367,364.4200134277344,2.1339006965415024,367.8500061035156,0.11041098636127389 13052,2024-03-07,375.3200073242188,376.1900024414063,367.260009765625,367.4200134277344,1844600.0,0.023702376580400086,-1.1727472870174223,13.389903274194479,62.84956706692167,37.986918766657915,-10.151040933133288,-4.792539354044266,10.579043732263244,2.9106302476672568,22.570115046533278,9.559997558593807,-13.529479891400115,6.485505676269611,-13.732247902738436,26.703259255277658,-3.623371113234384,16.594382465773606,-18.563704532298914,94.14539577313514,44.63435321947321,10.108876789504018,3,-8.105010986328182,0.25498962402338066,14.12748718261713,5.769989013671818,18.47998046875,3,0.09916871068520128,1.3211023220209237,366.6300048828125,-2.467420528914014,366.7300109863281,1.0317048502704367,364.4200134277344,0.09916871068520128 13053,2024-03-08,374.1000061035156,376.6700134277344,372.20001220703125,376.1400146484375,1064700.0,-0.00325056271154045,1.8838660773176086,-0.25822912924397284,67.3295622477393,41.684549659090855,-8.326807690567648,-4.739366460969109,11.1664119346583,4.067821998227487,23.301481090499323,4.470001220703125,-11.03389052100249,5.8520034790038835,-12.918622039727552,24.62262899773532,-3.5333092803618342,15.237316238369601,-15.78900733963684,81.29546257160182,25.349940637892118,9.385312759365732,3,-6.6450042724609375,1.0749969482421875,15.624984741210938,6.989990234375,18.910003662109375,4,0.09796843971807667,-1.1727472870174223,375.3200073242188,1.3211023220209237,366.6300048828125,-2.467420528914014,366.7300109863281,0.09796843971807667 13054,2024-03-11,375.0499877929688,375.4200134277344,370.6199951171875,373.3999938964844,855700.0,0.0025393789734136085,3.0166758175108854,-0.808817149610332,74.29197866706045,46.58653350125063,-8.29273321722377,-6.514822703454968,9.569863717525834,2.9021617743233605,23.598904197220527,4.800018310546875,-8.25779927405074,7.113986206054733,-10.937542419030592,25.165514831140058,-1.9117781064879296,16.139750518597396,-14.903087562704457,87.63339786283908,24.509569468366706,9.025764312542671,3,-6.149978637695369,-0.9349975585938068,15.740005493164006,6.040008544921818,21.830017089843693,0,0.09713378050679755,1.8838660773176086,374.1000061035156,-1.1727472870174223,375.3200073242188,1.3211023220209237,366.6300048828125,0.09713378050679755 13055,2024-03-12,372.6499938964844,377.8399963378906,372.6000061035156,376.1499938964844,1140800.0,-0.006399130714834889,-1.9111254280967074,-2.1212199678176344,69.85520716137542,50.414380617836784,-4.484715228855407,-5.726871519319957,11.35879855603281,5.061070945994345,24.75413772548054,5.239990234375,-6.539554180261177,5.550993347167946,-9.637365348662172,20.739352042998064,-2.0431860007470846,13.145172695082977,-10.85078234647301,61.49852958821679,-8.109551822696638,7.594179347915054,3,-3.06500244140625,1.010009765625,18.897499084472656,8.44000244140625,27.95001220703125,1,0.10551457927875663,3.0166758175108854,375.0499877929688,1.8838660773176086,374.1000061035156,-1.1727472870174223,375.3200073242188,0.10551457927875663 13056,2024-03-13,378.8500061035156,380.5199890136719,372.7699890136719,373.3399963378906,1250700.0,0.016637628628952905,-1.3308185105640913,-1.5742885044642858,74.87041892378915,54.76921933564225,-9.480709430302284,-12.606292210103277,4.587508600867807,-1.2044730583136243,24.876291706421437,7.8699951171875,-4.768935483425537,11.772004699707054,-3.3465025466470593,26.890511946061167,4.212751076529969,19.33125832288414,-15.125900378958761,87.4058406961517,10.9566169733299,7.5592536231770655,3,-7.925018310546875,-5.19000244140625,12.332489013671875,2.239990234375,21.470001220703182,2,0.08971885888022846,-1.9111254280967074,372.6499938964844,3.0166758175108854,375.0499877929688,1.8838660773176086,374.1000061035156,0.08971885888022846 13057,2024-03-14,380.2300109863281,382.45001220703125,376.95001220703125,380.5,1436300.0,0.003642615442997821,1.6378811940604348,-0.048999734148610925,70.55718158404531,58.107964022973654,-9.477658295331139,-15.119851048194846,2.6069555241915623,-2.628918367794256,25.12841551188639,5.5,-2.2845159013692182,13.379508972167969,-0.7200133562984092,27.479031300634347,6.32974780793478,20.429270136401158,-14.154481601295174,81.23416725569204,6.655155078357339,7.049761164233193,3,-7.540008544921875,-7.740020751953125,10.952484130859375,0.8599853515625,19.379974365234375,3,0.04481492132391529,-1.3308185105640913,378.8500061035156,-1.9111254280967074,372.6499938964844,3.0166758175108854,375.0499877929688,0.04481492132391529 13058,2024-03-15,383.3900146484375,383.9800109863281,378.0,378.0,3448200.0,0.008310768668449375,-1.2189219793907824,-19.963829546739007,75.49271101509134,63.038206427870584,-11.400365129914178,-17.71284955138742,-0.885540211146008,-5.7161226728791235,23.898606919600578,5.980010986328125,-0.3095977450475971,15.603012084960938,-0.2615465388100233,31.4675707087319,7.6707327730754855,23.53529139684639,-14.694568011884826,95.58386499185666,20.335197035972627,7.9322793118854795,3,-9.615005493164062,-11.060012817382812,7.79248046875,-2.300018310546875,13.819976806640625,4,0.027152436805317093,1.6378811940604348,380.2300109863281,-1.3308185105640913,378.8500061035156,-1.9111254280967074,372.6499938964844,0.027152436805317093 13059,2024-03-18,385.30999755859375,387.3900146484375,381.489990234375,383.0,1145200.0,0.005007910578779251,-1.2138857398055585,0.42856981089344354,81.64313926129387,67.7486673033909,-11.226014525649418,-18.649156109841556,-3.0916119628649312,-7.521384228039324,22.575527903942593,5.9000244140625,1.8263201860717686,16.29149475097654,-1.0090312743836876,33.59202077633677,7.641231738296426,24.941757763656653,-13.863329339081474,85.93633611822408,8.020333572165683,8.650263012680114,3,-9.43499755859375,-12.979995727539062,3.9199981689453125,-4.220001220703125,9.30999755859375,0,0.019983940867924987,-1.2189219793907824,383.3900146484375,1.6378811940604348,380.2300109863281,-1.3308185105640913,378.8500061035156,0.019983940867924987 13060,2024-03-19,391.510009765625,392.3299865722656,385.510009765625,385.5299987792969,1490600.0,0.016090971545809518,-1.26577716044063,2.588752080746162,82.56099049637939,73.27230626929955,-15.13269483689379,-23.358747061268105,-9.626655490708686,-13.574248074682828,21.16048348619098,7.019989013671875,3.60456915114122,20.785006713867176,1.6792933594324495,39.8907200683019,11.232150036649784,30.337863391084568,-16.874672260327657,95.80788901335846,18.416073086965042,9.552856677217369,3,-11.715011596679688,-18.77001953125,-2.9575119018554688,-10.420013427734375,2.54998779296875,1,0.013716111933899766,-1.2138857398055585,385.30999755859375,-1.2189219793907824,383.3900146484375,1.6378811940604348,380.2300109863281,0.013716111933899766 13061,2024-03-20,394.0499877929688,395.2900085449219,390.5899963378906,390.7699890136719,1763400.0,0.006487645178891777,-1.582435548103123,0.5484937714656161,83.48730736213857,75.56538852432365,-14.94582624418149,-24.246695953082337,-12.544178922605226,-15.924308488750341,19.74008377492392,4.70001220703125,6.608981644378616,21.486985778808673,0.8147293884480291,42.15924216916932,11.150857583628351,31.823113973988995,-15.875720474277784,93.2387077450437,14.68461888720239,10.336128195180327,3,-11.09498596191412,-19.829986572265682,-5.689987182617244,-12.959991455078182,-0.7200012207031818,2,0.016622303041379904,-1.26577716044063,391.510009765625,-1.2138857398055585,385.30999755859375,-1.2189219793907824,383.3900146484375,0.016622303041379904 13062,2024-03-21,397.6400146484375,399.3500061035156,392.0,393.8800048828125,1411800.0,0.00911058740434445,1.0473575490704454,1.1463448673694197,83.78318328337033,77.39356863939375,-16.80391429187995,-25.949061077981582,-16.32436610603031,-19.263771754287234,18.2932330515788,7.350006103515625,8.985530320836915,23.034011840820312,0.9044807164155486,45.163542965225076,11.969246278617902,34.09877740302272,-16.042599084500296,91.99067463125199,14.370422663604032,11.064765562202393,3,-12.655014038085938,-21.3900146484375,-10.892509460449219,-16.550018310546875,3.319976806640625,3,0.0067397459437041896,-1.582435548103123,394.0499877929688,-1.26577716044063,391.510009765625,-1.2138857398055585,385.30999755859375,0.0067397459437041896 13063,2024-03-22,398.8599853515625,400.7200012207031,397.8399963378906,398.4700012207031,1514600.0,0.0030680280107211466,-2.4909279227624985,0.10371891435621064,91.11747015826427,79.26306769397195,-15.804320078713488,-25.79816970754098,-17.740037931492452,-20.08957641462922,18.035329444456327,3.079986572265625,11.982789051542795,22.543983459472656,-1.5479568169596405,46.63592373590495,10.498013321256508,34.589953597688805,-13.712051679709589,90.32753610768589,9.153133728370875,12.04597013821614,3,-12.199981689453125,-21.92498779296875,-12.642486572265625,-17.769989013671875,-7.449981689453125,4,0.0018803590922737978,1.0473575490704454,397.6400146484375,-1.582435548103123,394.0499877929688,-1.26577716044063,391.510009765625,0.0018803590922737978 13064,2024-03-25,398.0299987792969,401.6300048828125,397.0400085449219,398.7999877929688,1106300.0,-0.002080897063499787,-2.3382162000199753,-1.9744111432820928,88.73764376889388,81.36111620591845,-12.708221809191002,-23.42691305925422,-17.006921901437863,-18.972429921039748,17.933606146298764,4.589996337890625,12.712013964257437,19.972996520996105,-5.14194363562126,45.08793667761347,7.415526442687451,32.53046659930476,-9.767651597673932,77.6674491689069,-5.532483005592766,12.557470078308675,3,-10.830001831054688,-20.639999389648438,-19.410003662109375,-16.94000244140625,-10.529998779296875,0,-0.0020601646276250385,-2.4909279227624985,398.8599853515625,1.0473575490704454,397.6400146484375,-1.582435548103123,394.0499877929688,-0.0020601646276250385 13065,2024-03-26,398.5199890136719,399.989990234375,396.25,398.3200073242188,1053200.0,0.0012310384540805686,1.3821714241284466,-0.2597201854860154,89.09049419985688,82.94112456992598,-10.21707421335526,-22.066457076616814,-17.470483797615998,-19.13053577867953,17.45739874839416,3.739990234375,13.497768026787242,18.569987487792957,-6.730398957511568,43.87037393309748,5.919794265140695,31.22018071044522,-7.584110291811044,71.82958820651318,-13.559837118199226,12.650193222652252,3,-9.22998046875,-21.129989624023438,-21.154983520507812,-17.42999267578125,-2.55999755859375,1,-0.009786193927528664,-2.3382162000199753,398.0299987792969,-2.4909279227624985,398.8599853515625,1.0473575490704454,397.6400146484375,-0.009786193927528664 13066,2024-03-27,409.1400146484375,409.4200134277344,397.2699890136719,398.0,1543800.0,0.026648664878893502,1.0769250833363764,55.705173203128915,89.58336905149679,85.05514539964281,-17.97933228813207,-30.77284599949803,-27.902734466829997,-29.435145133346964,17.464241334435364,12.1500244140625,14.355346255538905,26.97351226806643,-0.42260734976775893,54.36963188590062,13.275452459149335,40.67157207698352,-16.065310694386312,98.39266037045019,13.527903562445758,13.698059808917096,3,-15.430007934570312,-27.855010986328125,-33.95002746582031,-28.310028076171875,-8.180023193359375,2,-0.036857839736847975,1.3821714241284466,398.5199890136719,-2.3382162000199753,398.0299987792969,-2.4909279227624985,398.8599853515625,-0.036857839736847975 13067,2024-03-28,410.739990234375,413.3200073242188,408.5799865722656,408.5799865722656,1426700.0,0.003910582022421671,-3.388900662625973,0.1938959445095826,92.50583622873049,86.94549264560271,-16.535188977815608,-30.329335099075024,-29.07518746089295,-30.75653692191395,17.9852379526461,4.740020751953182,15.76825397930088,26.288987731933616,-2.6726577883859477,55.25063325225318,11.808164971773806,40.76981049209343,-14.489990234375,84.88567086797147,-0.4127909371867702,14.480822760159795,3,-13.334991455078125,-27.504989624023438,-35.93999481201172,-30.220001220703125,-8.899993896484375,3,-0.04238692135181421,1.0769250833363764,409.1400146484375,1.3821714241284466,398.5199890136719,-2.3382162000199753,398.0299987792969,-0.04238692135181421 13068,2024-04-01,404.1400146484375,411.9200134277344,403.67999267578125,410.1700134277344,1319500.0,-0.01606850012868588,-1.3712144165031022,-2.7916613684850025,79.83596233468833,86.7446952093132,-7.467585906946226,-21.999109768130324,-22.205189351434342,-24.051484235786347,18.04424411667863,8.240020751953125,16.32467787427197,17.87451171875,-11.254624392351332,47.00364782985133,3.3099436631993058,32.439079774300694,-6.870025634765625,46.2215071064627,-37.179573057901045,14.564568055550668,4,-4.725006103515625,-18.780014038085938,-29.995018005371094,-24.2750244140625,1.4299926757813068,0,-0.00786861750407386,-3.388900662625973,410.739990234375,1.0769250833363764,409.1400146484375,1.3821714241284466,398.5199890136719,-0.00786861750407386 13069,2024-04-02,404.0,409.70001220703125,402.239990234375,405.0,1164500.0,-0.0003464508421896495,-2.3008804148212163,0.16583751284218412,83.71696415149702,86.8731367265485,-4.914388263107526,-19.754656549396486,-21.834087884609744,-23.743069469669308,18.207967912788806,7.46002197265625,17.32812789934752,15.75549774169923,-12.489164234288182,44.00015971768664,1.6331667537055523,29.877828729692908,-3.5200073242187386,45.40126933047272,-39.086155646306345,14.122330987993703,4,-2.0449981689453125,-18.220001220703125,-29.855003356933594,-24.135009765625,1.420013427734375,1,-0.031163357272006476,-1.3712144165031022,404.1400146484375,-3.388900662625973,410.739990234375,1.0769250833363764,409.1400146484375,-0.031163357272006476 13070,2024-04-03,406.0299987792969,408.6499938964844,403.2900085449219,404.2300109863281,1077300.0,0.005024749453705235,-1.9130413149121788,-1.79998779296875,82.1125084731096,86.72038129443418,-5.216719660858246,-19.69943802868636,-23.664931327789645,-25.44728999024403,18.380539546282616,5.3599853515625,18.009978038991903,15.820497131347679,-11.577507090760719,43.21850135345608,2.12149502029348,29.519499242401878,-3.790008544921875,54.57943783072536,-28.31860870398412,13.6990021110542,4,-3.3699951171875,-20.25,-33.37250518798828,-26.165008544921875,2.970001220703125,2,-0.04563701902570283,-2.3008804148212163,404.0,-1.3712144165031022,404.1400146484375,-3.388900662625973,410.739990234375,-0.04563701902570283 13071,2024-04-04,407.1099853515625,413.9200134277344,405.3200073242188,410.6700134277344,1218600.0,0.0026598689148893406,-1.4089706492052387,-1.9778067885117494,81.98479347582156,86.52056020470654,-4.748700754115248,-18.541926331677246,-24.621629550147134,-26.193986676628697,18.73529898085392,8.600006103515568,18.43384990799069,14.876484680175793,-11.132796087379177,40.88576544773076,1.871844296398308,27.881125063953277,-4.8699951171875,41.69508087925984,-39.702688904973265,13.004640383777494,4,-2.0249786376953125,-19.584976196289062,-34.452491760253906,-27.2449951171875,0.780029296875,3,-0.027388161179234483,-1.9130413149121788,406.0299987792969,-2.3008804148212163,404.0,-1.3712144165031022,404.1400146484375,-0.027388161179234483 13072,2024-04-05,412.5400085449219,413.1499938964844,406.010009765625,408.6499938964844,994400.0,0.013337975949349934,1.7945223477700007,-1.0926921263554927,82.90813777782984,85.60841216243605,-8.764579551635734,-22.17760633551893,-29.89335152954925,-31.259752826568786,20.490218784506965,7.139984130859375,18.51063608869606,18.44550781250001,-7.793532361641155,44.68454798664118,5.3259877254294,31.565027899570623,-9.25,88.18491316355352,8.22709242576488,13.119520087070596,4,-7.4550018310546875,-24.915008544921875,-43.27251434326172,-32.675018310546875,-4.550018310546875,4,-0.028070046177309793,-1.4089706492052387,407.1099853515625,-1.9130413149121788,406.0299987792969,-2.3008804148212163,404.0,-0.028070046177309793 13073,2024-04-08,410.75,414.7999877929688,409.6499938964844,413.0,1269800.0,-0.004338993813558734,-1.3145976491242763,-0.5784039915900461,78.8043681074529,84.50471486672038,-5.711197547869176,-18.446870918001935,-28.110872632065252,-29.181974403096774,22.464466775751763,5.149993896484432,18.29491370053688,14.822999572753929,-10.64433379349856,40.29033293900642,2.0893328896276557,27.556666255880202,-5.429992675781193,67.75486799201069,-10.973858944172264,12.733666683126248,4,-5.225006103515625,-22.685012817382812,-42.52000427246094,-30.885009765625,2.029998779296875,0,-0.02169203569594491,1.7945223477700007,412.5400085449219,-1.4089706492052387,407.1099853515625,-1.9130413149121788,406.0299987792969,-0.02169203569594491 13074,2024-04-09,411.4800109863281,413.8999938964844,409.4599914550781,413.4800109863281,1114500.0,0.0017772635090154143,2.1267999140339566,0.8888888888888888,75.80772255407626,83.02885135052253,-4.841857939034185,-17.18898730121697,-28.859750379043874,-29.549508308721386,24.30821467434057,4.44000244140625,17.83593793649817,13.731509399414051,-10.636149184813064,38.099167983641166,1.5476801073004935,25.91533869152761,-5.470001220703125,71.15566644306477,-5.1890698972721765,12.183829292113558,4,-5.4450225830078125,-22.615020751953125,-43.00751495361328,-31.615020751953125,2.53997802734375,1,-0.014362796501202757,-1.3145976491242763,410.75,1.7945223477700007,412.5400085449219,-1.4089706492052387,407.1099853515625,-0.014362796501202757 13075,2024-04-10,411.9700012207031,412.7200012207031,404.3999938964844,406.8900146484375,1407700.0,0.0011907996045796843,1.5288827668090514,-2.5399932861328125,74.45417738683125,81.34783005444858,-3.6021265817470294,-15.370222385261798,-29.494188517426267,-29.75352113515794,26.263047448986164,8.32000732421875,17.045963841884202,12.255499267578102,-9.823216574733806,34.33421510989001,1.2161413464221482,23.294857188734056,2.829986572265682,72.78857468154555,-1.3605627067998398,11.039357921155945,4,-3.45001220703125,-22.785003662109318,-43.20750427246094,-32.105010986328125,-17.540008544921875,2,-0.015899186284342504,2.1267999140339566,411.4800109863281,-1.3145976491242763,410.75,1.7945223477700007,412.5400085449219,-0.015899186284342504 13076,2024-04-11,412.8399963378906,414.05999755859375,406.9200134277344,412.739990234375,1472900.0,0.0021117923989844023,4.622015835445928,0.01968629288542061,72.40566483339018,79.11447767718855,-4.349479342498114,-14.29618115867595,-30.477321881391845,-30.423942473537693,28.23107563302518,7.139984130859375,16.57548859405449,11.425994873046875,-9.066193558521888,31.91818330461564,1.1799006572625217,21.67208908883123,1.7519915771484875,81.15391725623292,8.879026602905725,10.246094215784376,4,-4.32000732421875,-23.260009765625,-44.07749938964844,-32.975006103515625,-15.82000732421875,3,-0.009301415492572018,1.5288827668090514,411.9700012207031,2.1267999140339566,411.4800109863281,-1.3145976491242763,410.75,-0.009301415492572018 13077,2024-04-12,397.2699890136719,412.489990234375,396.80999755859375,411.25,1885000.0,-0.03771438683832229,-1.1046978656120006,-139.7915776624962,48.35301771309677,75.61637271923392,10.179336670375108,2.757238507907175,-15.09571308251094,-14.705990016546025,29.416281073639816,16.029998779296875,15.686529676629561,-4.996011352539085,-23.05183024804012,13.059807542961948,-14.023920800289602,4.031898095211432,17.11815902099613,2.5569299876504594,-64.64877599655598,9.027909447750504,4,8.535003662109375,-6.239990234375,-27.444992065429688,-17.404998779296875,-5.78997802734375,4,0.0267325142307695,4.622015835445928,412.8399963378906,1.5288827668090514,411.9700012207031,2.1267999140339566,411.4800109863281,0.0267325142307695 13078,2024-04-15,393.7999877929688,404.2200012207031,392.5700073242188,402.2900085449219,1353300.0,-0.008734617053048122,-1.127856324674142,0.6072971444912282,45.845599408710775,71.40844330336878,13.441920079165698,7.427951066253456,-11.861540462846222,-11.195975885564167,30.236894806901464,11.649993896484318,13.740646020596841,-8.986511230468693,-25.263792692148797,7.290770231211411,-17.125151961308745,-0.847870499628641,20.260009765624943,5.723504084159837,-57.67376122299282,8.138640730840045,4,9.885009765625,-1.0899963378906818,-22.4049911499024,-13.934997558593807,-7.059997558593807,0,0.036033526869651,-1.1046978656120006,397.2699890136719,4.622015835445928,412.8399963378906,1.5288827668090514,411.9700012207031,0.036033526869651 13079,2024-04-16,393.010009765625,395.7099914550781,386.6400146484375,392.260009765625,1865400.0,-0.0020060387298922455,1.9496035172338504,-0.08833900668940861,44.62021073282127,67.24263244333675,13.97907476803897,9.301252443535532,-11.286616403218488,-10.309177787597775,30.89112247741016,9.069976806640625,11.343263352601127,-10.16148986816404,-24.99884752287852,4.675867786550441,-17.58016869552131,-2.742811040806771,19.760588378906277,23.231214760633858,-37.48426176784446,7.418678827357251,4,7.709991455078125,-0.300018310546875,-21.69500732421875,-13.14501953125,-7.0,1,0.0503040343055432,-1.127856324674142,393.7999877929688,-1.1046978656120006,397.2699890136719,4.622015835445928,412.8399963378906,0.0503040343055432 13080,2024-04-17,396.8800048828125,397.6199951171875,392.3900146484375,396.0,1442200.0,0.009847065013675937,3.4322143485232504,1.17333984375,36.212302589672056,62.15680012265348,9.694096550340191,6.170559182212571,-15.119326375953165,-14.095909966853924,30.87563532969757,5.22998046875,9.889557393767745,-6.559994506835949,-20.6861168801625,7.5661278664906035,-13.623055693499225,0.5030666798273273,13.800146582031289,37.344991307715766,-17.836039062483373,7.06306118666328,4,3.839996337890625,-3.1800079345703125,-25.37250518798828,-17.0150146484375,-17.6400146484375,2,0.04318681697234994,1.9496035172338504,393.010009765625,-1.127856324674142,393.7999877929688,-1.1046978656120006,397.2699890136719,0.04318681697234994 13081,2024-04-18,400.6000061035156,402.2799987792969,396.7200012207031,398.4800109863281,1562900.0,0.009373113220459528,1.0292034215450414,2.4090719933416564,39.11551411127192,57.29095304859148,5.535678416785288,3.1267387049703643,-18.85056965023915,-17.52032217728913,30.411147455610237,5.55999755859375,8.332373496070659,-3.1674942016601335,-16.666795862276444,10.331807458956177,-9.917145031968289,3.582156628648022,8.156934416015645,54.00388642019617,2.4737040428883503,6.749650830308155,4,0.1199951171875,-6.8150177001953125,-28.977508544921875,-20.735015869140625,-25.6400146484375,3,-0.015401930438663114,3.4322143485232504,396.8800048828125,1.9496035172338504,393.010009765625,-1.127856324674142,393.7999877929688,-0.015401930438663114 13082,2024-04-19,400.3200073242188,402.9800109863281,398.760009765625,400.9700012207031,1125200.0,-0.0006989485148046759,-1.2387339620350508,-0.3066016007370032,45.25582911373221,53.56333760484474,4.358301077243539,3.813321311481957,-18.490197044647232,-16.934260297234744,29.527744558341134,4.220001220703125,6.806024996310327,-3.5814926147460255,-16.876350739391228,9.713365509899177,-10.228921677068627,3.0659364475765756,6.667579125624968,77.81571743270275,24.555934453976732,6.647429062322607,4,0.029998779296818157,-4.445007324218807,-28.027511596679744,-20.455017089843807,-31.050018310546932,4,-0.008243450864733437,1.0292034215450414,400.6000061035156,3.4322143485232504,396.8800048828125,1.9496035172338504,393.010009765625,-0.008243450864733437 13083,2024-04-22,399.6099853515625,402.8900146484375,392.17999267578125,398.8500061035156,1005500.0,-0.0017736359903721688,1.9262203841359442,-1.1692098220574758,44.624035254776445,50.09848346047809,3.7123220404937456,4.830051600248169,-17.702525251921884,-15.791778731680779,28.58798637344776,10.71002197265625,5.116128884043974,-4.329014587402355,-17.568111811772212,8.910082636967502,-10.948563199587284,2.2905340247825734,5.749795354168782,79.37560348804416,24.0840169222152,6.61954861218493,4,0.740020751953125,-3.209991455078125,-27.019989013671875,-19.7449951171875,-34.629974365234375,0,-0.020344772811625056,-1.2387339620350508,400.3200073242188,1.0292034215450414,400.6000061035156,3.4322143485232504,396.8800048828125,-0.020344772811625056 13084,2024-04-23,397.2099914550781,405.6199951171875,396.7200012207031,400.8699951171875,1278300.0,-0.006005840655790795,-2.836217385871102,-4.815925792073244,39.29611078766438,46.19203161612622,4.330656632307807,7.552693259378202,-15.104809249614846,-12.933922579840043,27.376672039233984,8.899993896484375,2.689598365955476,-6.688008117675793,-20.008982419194524,6.632966183842939,-13.348495268435158,-0.027520966916426914,-10.569976806640625,37.425579357041975,-17.214341710114518,6.660487150759371,4,3.1400146484375,0.93499755859375,-24.157485961914062,-17.345001220703125,-28.8599853515625,1,-0.026358856639907113,1.9262203841359442,399.6099853515625,-1.2387339620350508,400.3200073242188,1.0292034215450414,400.6000061035156,-0.026358856639907113 13085,2024-04-24,394.6199951171875,397.760009765625,392.3699951171875,397.5499877929688,986600.0,-0.0065204712711349755,2.2178840162515714,0.8005436459297585,35.37815053997008,42.077863361301766,4.694404050551384,10.367055286308926,-12.604237545797844,-9.95906781829433,26.448857751623432,5.3900146484375,0.3967341088444982,-9.083004760742199,-22.842423078522813,4.6764135570384155,-15.962713919632506,-2.2032956018518917,-7.6003808593749795,18.15477677213092,-36.54777508386999,6.8797091588903125,4,4.94500732421875,5.535003662109375,-20.517494201660156,-18.660003662109375,-19.8599853515625,2,-0.02181842141325263,-2.836217385871102,397.2099914550781,1.9262203841359442,399.6099853515625,-1.2387339620350508,400.3200073242188,-0.02181842141325263 13086,2024-04-25,394.05999755859375,394.9100036621094,384.1400146484375,385.7699890136719,1316900.0,-0.0014190805471665513,1.1561494777808665,-2.8293615248411075,25.58137846881425,39.54768122304816,2.5818151366801203,10.265697255212274,-11.815766996137995,-9.02106561519156,24.883609978874254,10.769989013671875,-1.7958243245088283,-8.889001464843773,-23.041059767451713,5.263056837764168,-15.965030616147772,-1.812972313539774,11.55999755859375,46.182457775454075,-4.107799866251938,7.076029151303979,4,0.82000732421875,5.410003662109375,-17.792503356933594,-18.100006103515625,-25.94000244140625,3,-0.03760850483691924,2.2178840162515714,394.6199951171875,-2.836217385871102,397.2099914550781,1.9262203841359442,399.6099853515625,-0.03760850483691924 13087,2024-04-26,393.3299865722656,395.95001220703125,391.1000061035156,392.6199951171875,998300.0,-0.001852537661399034,-1.5866909724200229,0.08564423682205215,26.318632400907063,37.37801822218107,3.010777536560454,10.144639119134581,-11.038686452122818,-7.983712741740305,22.876975748807762,4.850006103515625,-4.099616471230263,-8.748512268066406,-23.024027025588794,5.527002489455981,-15.8862696468276,-1.6107548893052126,11.8604089355469,42.78389329635608,-5.078386369754213,7.137757378761195,4,1.550018310546875,6.1400146484375,-14.742485046386719,-17.3699951171875,-23.959991455078125,4,-0.04670377480566801,1.1561494777808665,394.05999755859375,2.2178840162515714,394.6199951171875,-2.836217385871102,397.2099914550781,-0.04670377480566801 13088,2024-04-29,400.9599914550781,402.5899963378906,395.3399963378906,395.3399963378906,847100.0,0.019398482554827234,-1.5800734160168552,7.9155813453685795,37.95785108145987,36.637756038696466,-3.907709456378541,2.3865386784096927,-17.883363166467916,-15.26080341560123,21.403154091636857,9.260009765625,-6.306012873747534,-0.9595062255859261,-15.209157091347151,13.2901446401753,-8.08433165846651,6.165319207294658,3.809396435546887,78.30536359709942,32.010253216600745,7.124825432880601,4,-6.079986572265625,-1.489990234375,-20.342491149902344,-24.709991455078125,-29.970001220703125,0,-0.07903532301665228,-1.5866909724200229,393.3299865722656,1.1561494777808665,394.05999755859375,2.2178840162515714,394.6199951171875,-0.07903532301665228 13089,2024-04-30,391.4100036621094,398.3800048828125,390.1300048828125,397.7799987792969,1016600.0,-0.023817807253815992,1.1796544300837721,-1.133452073242251,30.508151909750353,36.003961518705175,6.025047636899558,11.536433078443679,-7.514519851808757,-5.285467534350232,20.30469277383374,10.829986572265625,-6.645431823425497,-9.879994201660168,-24.83744392635589,5.077455523035553,-17.358719064008028,-2.4012693393123072,12.946796763671898,39.40377359738921,-3.393854190562287,7.478724862347848,4,3.470001220703125,8.05999755859375,-9.612503051757812,-14.475006103515625,-20.1400146484375,1,-0.0675250822117397,-1.5800734160168552,400.9599914550781,-1.5866909724200229,393.3299865722656,1.1561494777808665,394.05999755859375,-0.0675250822117397 13090,2024-05-01,387.5,391.2300109863281,383.7699890136719,388.9599914550781,2017800.0,-0.009989534313192272,1.486661343071782,0.2291982063124006,27.2857682929031,34.689545316664194,9.459320790824961,14.742914160299506,-2.7078274790837895,-1.0387894036290959,19.354510287393342,7.6400146484375,-6.673093034404928,-12.863497924804676,-28.84522153537955,3.1182256857701987,-20.854359730092142,-4.87263611951721,16.45246471023438,19.8193917891207,-17.377639491999524,7.990861805287452,5,7.1949920654296875,11.784988403320312,-5.2050018310546875,-10.110000610351562,-18.920013427734375,2,-0.049419339087701575,1.1796544300837721,391.4100036621094,-1.5800734160168552,400.9599914550781,-1.5866909724200229,393.3299865722656,-0.049419339087701575 13091,2024-05-02,395.9599914550781,398.3699951171875,385.7099914550781,388.6199951171875,1790100.0,0.02183223601310491,1.0822368173387977,-5.027424175916055,48.65420380256556,35.067142504312336,0.3038827366612509,5.696843293097459,-10.15143531011313,-9.04051576736913,17.545751907964252,12.660003662109375,-6.342469155697415,-3.846006774902321,-19.613282906300014,11.921269356495372,-11.729644840601168,4.037631290796526,7.185174227293771,64.7715074250763,22.234668286168393,7.88363806569884,5,-1.2649993896484375,3.3249969482421875,-12.619987487792969,-18.569992065429688,-27.660003662109318,3,-0.053540716605097405,1.486661343071782,387.5,1.1796544300837721,391.4100036621094,-1.5800734160168552,400.9599914550781,-0.053540716605097405 13092,2024-05-03,400.9599914550781,401.3399963378906,394.8500061035156,399.6400146484375,1627000.0,0.012627538407670835,5.240415511246094,0.17983344212675195,57.13148035232611,36.4568586262623,-5.1358814005086515,-0.22681315237309718,-14.039553966068183,-13.587643231515585,15.51951756163598,6.489990234375,-5.728711613555788,1.7329940795898438,-12.873097481199466,16.339085640379153,-5.570051700804811,9.036039859984498,1.4101671605457682,91.33897848852105,42.321894979572484,7.3030457803946645,5,-6.2649993896484375,-1.6750030517578125,-13.462486267089844,-19.67498779296875,-35.829986572265625,4,-0.08190342437587039,1.0822368173387977,395.9599914550781,1.486661343071782,387.5,1.1796544300837721,391.4100036621094,-0.08190342437587039 13093,2024-05-06,401.8399963378906,407.0,399.1900024414063,405.0,1042800.0,0.002194744866237164,1.1815624480540632,-2.3939842323075857,58.779066486316246,38.62163148166807,-6.33219072152616,-1.9062955066061136,-14.028562162205446,-13.962907235061039,13.110612812173041,7.809997558593693,-5.4892478342134154,3.058499145507824,-10.579171913347693,16.69617020436334,-3.7603363839199346,9.877334674935582,-18.07000732421875,77.78733869240845,24.454785715146926,6.818835529427759,5,-6.4550018310546875,-2.5550079345703125,-11.519996643066406,-18.604995727539062,-31.75,0,-0.0808033085721025,5.240415511246094,400.9599914550781,1.0822368173387977,395.9599914550781,1.486661343071782,387.5,-0.0808033085721025 13094,2024-05-07,405.5700073242188,406.5700073242188,402.739990234375,403.6600036621094,942000.0,0.00928232883814717,-1.0426591580472466,-0.6044308381701243,58.66400619235745,41.208948776377774,-9.78010626300238,-6.431518251453383,-16.759117607646772,-17.135177410586266,10.612832938579023,4.730010986328182,-5.535821047889499,7.084010314941452,-5.619234621862404,19.787255251745307,0.7323878465394955,13.435632783343408,-21.335418090820383,93.84420146584172,36.89937496270019,6.351622468401931,5,-10.18501281738287,-6.285018920898494,-13.182502746582088,-22.335006713867244,-27.619995117187557,1,-0.0852627572684388,1.1815624480540632,401.8399963378906,5.240415511246094,400.9599914550781,1.0822368173387977,395.9599914550781,-0.0852627572684388 13095,2024-05-08,405.4200134277344,406.9599914550781,401.4599914550781,404.2200012207031,640300.0,-0.00036983478505725476,1.570112516578013,0.6282774378065545,55.17390033898214,44.49700676195199,-8.86977274462879,-7.164732749244195,-15.508598199021776,-16.703993698144927,8.986019017987973,5.5,-5.500481834822779,7.261515808105457,-4.260875653779237,18.783907269990152,1.50032007716311,13.022711539047805,-20.730115979003926,92.57874148367834,33.80527288224309,5.761195730942357,5,-10.035018920898438,-6.1350250244140625,-11.552513122558594,-22.185012817382812,-27.420013427734375,2,-0.08423369168515338,-1.0426591580472466,405.5700073242188,1.1815624480540632,401.8399963378906,5.240415511246094,400.9599914550781,-0.08423369168515338 13096,2024-05-09,409.0,410.489990234375,405.4200134277344,405.4200134277344,995100.0,0.008830315361093355,-1.8323999011158565,2.9832917959412035,58.70087392350285,48.09503359779596,-11.295495762606834,-11.644154469687521,-18.05755622616823,-20.161303538030154,7.251513837668266,5.069976806640625,-4.899746082885088,11.033502197265648,0.4515847567511173,21.615419637780178,5.7425434770083825,16.324460917522913,-23.863900500244142,90.47319855373071,32.699461627059385,5.290958720257271,5,-11.870010375976562,-9.715011596679688,-14.779998779296875,-25.764999389648438,-29.779998779296875,3,-0.09882643869861707,1.570112516578013,405.4200134277344,-1.0426591580472466,405.5700073242188,1.1815624480540632,401.8399963378906,-0.09882643869861707 13097,2024-05-10,407.8900146484375,411.6900024414063,405.6700134277344,410.5,1426800.0,-0.002713900615067266,1.4128259699593593,-0.72904892207759,58.23392454602947,50.347930649414806,-8.831722362923642,-10.221827641851235,-15.915919667376556,-18.89632762938686,7.2162448145534075,6.019989013671932,-3.8364023196257904,9.392515563964821,-2.071317305491391,20.856348433421033,3.6605991292366866,15.124431998692955,-21.739759519296854,69.60009765624955,13.957440427874573,5.731916434728107,5,-10.160018920898438,-8.605026245117188,-11.585006713867188,-24.355010986328125,-25.1300048828125,4,-0.09706054434696454,-1.8323999011158565,409.0,1.570112516578013,405.4200134277344,-1.0426591580472466,405.5700073242188,-0.09706054434696454 13098,2024-05-13,407.989990234375,416.5700073242188,407.55999755859375,409.0,1402800.0,0.0002451042740618803,-8.636399242770477,0.38697909358776483,61.23385788258159,53.76189797972939,-8.749753218852106,-9.701623732331598,-15.05207867735487,-18.78630658705265,7.96241711630777,9.010009765625057,-2.2567741725657697,8.782991027832054,-3.2013445527429667,20.767326608407075,2.7908232375445436,14.775158818119564,-20.307350266498418,43.2163595051753,-14.122128196902445,5.992167790287519,5,-7.8199920654296875,-7.8199920654296875,-11.634986877441406,-24.454986572265625,-26.459991455078125,0,-0.10505156101241853,1.4128259699593593,407.8900146484375,-1.8323999011158565,409.0,1.570112516578013,405.4200134277344,-0.10505156101241853 13099,2024-05-14,412.7799987792969,417.4700012207031,410.0,410.0,1765800.0,0.011740505060357398,-4.374103957407103,-2.752447425670776,68.09487580406699,58.2962432587476,-11.387120143297352,-13.633573130445825,-18.692162685365247,-23.51484551621411,8.044713720867442,9.480010986328125,-0.44090356385572704,12.584500122070324,-0.46194676428888215,25.63094700842953,6.061276678890692,19.107723565249955,-22.786369422912912,70.70581148878418,8.063404430237597,6.523223443179604,5,-11.19000244140625,-12.160003662109375,-15.985008239746094,-28.805007934570312,-37.739990234375,1,-0.10342071458804258,-8.636399242770477,407.989990234375,1.4128259699593593,407.8900146484375,-1.8323999011158565,409.0,-0.10342071458804258 13100,2024-05-15,414.0199890136719,416.5299987792969,412.260009765625,414.67999267578125,1861200.0,0.0030039978633702447,-1.0430754404281262,-0.2374114934958011,69.6225021436127,60.62605418553061,-9.464984404574977,-14.254474014025845,-18.818580154097333,-24.57887116390907,8.400327501392695,4.269989013671875,0.5137589076602467,12.967491149902344,-1.3516643643785642,27.28664666418325,5.807913392761861,20.127068907042826,-21.278722470855996,71.36916429870281,6.370199298993342,7.159577757140465,5,-7.8599853515625,-13.399993896484375,-16.56999969482422,-30.044998168945312,-35.8499755859375,2,-0.0871213413936145,-4.374103957407103,412.7799987792969,-8.636399242770477,407.989990234375,1.4128259699593593,407.8900146484375,-0.0871213413936145 13101,2024-05-16,394.42999267578125,410.0,394.17999267578125,406.8900146484375,3623800.0,-0.04731654716614109,-1.44135501584745,18.8787164192907,50.78887481873059,59.921320237353335,11.04685253498161,5.111657126303498,1.6835349274314808,-5.022118734953608,9.043513645140965,19.839996337890625,2.4323701416635117,-6.314004516601585,-20.936848162847866,8.308839129644696,-13.625426339724754,0.9974173065215837,23.040008544921875,1.0734216757275932,-63.9788216722042,7.3114218231231405,5,11.395004272460938,6.19000244140625,4.4225006103515625,-10.455001831054688,-24.959991455078125,3,-0.041655028727205834,-1.0430754404281262,414.0199890136719,-4.374103957407103,412.7799987792969,-8.636399242770477,407.989990234375,-0.041655028727205834 13102,2024-05-17,397.0199890136719,397.5899963378906,391.5400085449219,394.4700012207031,1612100.0,0.006566428481567188,2.2791240054915063,-0.2046535550711504,46.95423113362448,58.6074496426098,8.760446753598217,2.3839835635545796,-0.22558838354729005,-7.686201631128938,9.715680993834988,6.04998779296875,5.1689962455700424,-3.5590072631836165,-18.27616413893844,11.158149612571208,-10.917585701061,3.7995711746937673,19.984212036132817,21.13375247447845,-40.497084357294476,7.3585784378774,5,7.485015869140625,3.600006103515625,2.029998779296875,-13.044998168945312,-20.769989013671875,4,-0.044833983893833085,-1.44135501584745,394.42999267578125,-1.0430754404281262,414.0199890136719,-4.374103957407103,412.7799987792969,-0.044833983893833085 13103,2024-05-20,391.4800109863281,396.8299865722656,390.9400024414063,395.75,1158500.0,-0.013953902021676234,-1.201860714509834,-1.6745135115727998,50.05769524836623,57.65119287105523,14.16602555351335,7.677272777463713,5.98425607196134,-2.324330524855668,10.075193581150735,6.079986572265568,5.779316296657839,-8.692486572265636,-23.961116834386473,6.576143689855201,-16.326801703326055,-1.0581714412052179,24.505622363281248,2.03546388906442,-59.828980351317874,7.634315131060413,5,12.724990844726562,9.139984130859375,6.9374847412109375,-7.5050201416015625,-14.69000244140625,0,-0.022274448186340834,2.2791240054915063,397.0199890136719,-1.44135501584745,394.42999267578125,-1.0430754404281262,414.0199890136719,-0.022274448186340834 13104,2024-05-21,386.739990234375,391.17999267578125,385.2200012207031,390.92999267578125,1370900.0,-0.012107950901530606,1.5415728582397419,0.9812677334743674,49.382105268381274,57.0076600854329,17.82902566773157,12.219172707889925,11.322249556697102,2.2023038856108315,11.002224482870067,6.260009765625,5.3859724112073195,-12.909007263183582,-29.283231855255565,3.4652173288884,-21.096119559219574,-4.721894967147591,27.74290526074219,4.854644305951659,-59.753501977266986,8.187112296035998,5,14.605010986328125,13.8800048828125,11.457504272460938,-2.7649993896484375,-13.1099853515625,1,-0.013471561221069295,-1.201860714509834,391.4800109863281,2.2791240054915063,397.0199890136719,-1.44135501584745,394.42999267578125,-0.013471561221069295 13105,2024-05-22,386.010009765625,388.55999755859375,384.25,386.0,1318800.0,-0.0018875225918778549,-1.4558322320372818,-0.0023889641509708807,40.74763342306435,55.01285558538419,17.339593477969117,12.934183865136902,12.731420037657585,2.7504887636998774,11.485077982565993,4.30999755859375,4.762619508936666,-13.208488464355469,-30.5628258638435,4.1458489351325625,-21.885657164099484,-4.531319764611453,26.13185418753909,6.834989381067961,-55.36679691106368,8.677168699744016,5,14.849990844726562,14.6099853515625,10.704986572265625,-2.0350189208984375,-25.02001953125,2,-0.02841895532026184,1.5415728582397419,386.739990234375,-1.201860714509834,391.4800109863281,2.2791240054915063,397.0199890136719,-0.02841895532026184 13106,2024-05-23,379.239990234375,387.5700073242188,378.7200012207031,387.1300048828125,1736600.0,-0.017538455894862914,1.0182409108624109,-788.2317073170732,30.446505448277534,51.92536457452286,21.72927894128651,19.538760630720503,19.916089285073667,9.287760019415146,11.291751386522389,8.850006103515682,3.618995242846381,-19.237507629394543,-38.66142613444674,0.18641087565765702,-28.949466881920614,-9.525548376868471,30.1126873234727,2.7556393652600866,-53.45707982913135,9.711959252526086,5,18.855010986328125,18.855010986328125,17.970008850097656,4.7350006103515625,-14.28997802734375,3,-0.002821371253541538,-1.4558322320372818,386.010009765625,1.5415728582397419,386.739990234375,-1.201860714509834,391.4800109863281,-0.002821371253541538 13107,2024-05-24,374.9599914550781,381.3599853515625,373.7300109863281,379.8800048828125,1511300.0,-0.011285726425242726,-1.067750912842652,0.6235746886361878,27.197122832597444,48.14350512452462,23.296833993182872,23.58097024874246,24.525064511156984,13.29115366149989,11.369878197349168,7.629974365234375,2.4951487662683576,-22.59900665283203,-44.612515888314704,-0.5854974173493588,-33.60576127057334,-11.592252035090723,30.71676494231224,5.324596401299972,-46.16967666781132,11.006754617741324,5,20.6400146484375,20.6400146484375,22.292503356933594,9.014999389648438,-12.16998291015625,4,-0.014641536055808091,1.0182409108624109,379.239990234375,-1.4558322320372818,386.010009765625,1.5415728582397419,386.739990234375,-0.014641536055808091 13108,2024-05-28,369.2699890136719,375.0,366.9800109863281,375.0,1448000.0,-0.015174958851811082,1.7992927178700582,1.1646332008013944,20.19699644562526,42.82151852914221,25.6099630324224,28.222067956650562,30.382835906799016,18.7893673344538,12.51025117133857,8.019989013671875,0.5508677528803219,-26.704508972167957,-52.0040315977364,-1.4049863465995145,-39.35427028495218,-14.054747659383736,31.934223026169775,9.462726281077195,-35.15957718899267,12.649761312784234,5,22.485015869140625,22.95501708984375,28.842514038085938,14.705001831054688,-9.239990234375,1,0.01890218862619153,-1.067750912842652,374.9599914550781,1.0182409108624109,379.239990234375,-1.4558322320372818,386.010009765625,0.01890218862619153 13109,2024-05-29,364.9800109863281,367.8500061035156,362.67999267578125,364.989990234375,1673500.0,-0.011617456481644695,-1.242948212973567,0.0017415757265885888,18.911397560467492,37.186951353237184,25.039646759548987,32.07495240953875,34.732295743723455,22.875991829277666,13.263887164617516,6.589996337890625,-1.6182007186753253,-29.672987365722634,-58.49260478685579,-0.853369944589474,-44.08279607628924,-15.263178655156025,30.748328884951377,8.887240636010734,-28.4433044639098,14.40980871056659,5,21.3599853515625,25.094985961914062,33.394989013671875,18.994979858398438,-9.980010986328125,2,0.03235792975806606,1.7992927178700582,369.2699890136719,-1.067750912842652,374.9599914550781,1.0182409108624109,379.239990234375,0.03235792975806606 13110,2024-05-30,368.3500061035156,368.5799865722656,364.95001220703125,365.3399963378906,1340900.0,0.009233368994867375,1.092221909519454,-301.6269113149847,18.64874241355109,33.61582553043946,16.215298182642357,28.666472764183254,31.262292955528437,19.26317270094154,13.424987576989352,3.629974365234375,-4.120205649779848,-25.345492553710926,-56.35501590216694,5.664030794745088,-40.85025422793893,-9.84073087948292,21.42963127257417,22.78027356681489,-7.504713231472735,15.50476167422802,5,11.784988403320312,21.724990844726562,30.897491455078125,15.624984741210938,-19.510009765625,3,0.014334189471448155,-1.242948212973567,364.9800109863281,1.7992927178700582,369.2699890136719,-1.067750912842652,374.9599914550781,0.014334189471448155 13111,2024-05-31,374.760009765625,375.0799865722656,366.3200073242188,369.6000061035156,2332100.0,0.01740193716817262,2.020704750780026,1.7142813691296943,26.379558384660186,31.329750780554534,7.511607909933161,21.699320592697745,24.742820872230368,12.612899736673967,14.161326963123146,8.759979248046818,-7.5820538697702204,-17.87548980712893,-49.98880204157507,14.237822427317212,-33.93214592435203,-1.81883368990583,10.141691564409257,64.66821106148282,37.73055233768922,16.056656117223078,5,4.9949798583984375,15.314987182617188,25.099990844726562,9.214981079101562,-23.230010986328125,4,-0.03674356700935555,1.092221909519454,368.3500061035156,-1.242948212973567,364.9800109863281,1.7992927178700582,369.2699890136719,-0.03674356700935555 13112,2024-06-03,368.1199951171875,375.489990234375,364.5499877929688,375.3599853515625,1284200.0,-0.01771804481644179,1.9173339843749848,-1.4030978868366424,23.998953955742934,28.434335081374172,10.751701404022299,27.144616958236156,31.07821754491522,19.047598244137646,15.327074612985736,10.940002441406193,-11.780133792809409,-22.873504638671875,-56.51651418333779,10.76950490599404,-39.69500941100483,-6.051999866338917,12.781798655081218,42.46684994687415,16.861781316268925,16.821504772332943,6,8.80999755859375,21.955001831054688,29.055007934570312,15.854995727539062,-6.519989013671875,0,-0.008611276084438457,2.020704750780026,374.760009765625,1.092221909519454,368.3500061035156,-1.242948212973567,364.9800109863281,-0.008611276084438457 13113,2024-06-04,369.3699951171875,369.5899963378906,364.0499877929688,367.8999938964844,1328700.0,0.003395631904216545,4.801044945435893,-0.2030391165064913,20.31996521337065,25.205208408595215,6.744866026671332,24.59849819354963,29.492514796328237,17.589642635224322,16.91602017134711,5.540008544921818,-13.613387084679914,-20.00000457763673,-54.560437838498615,14.560428683225155,-37.280221208067644,-2.719787947205816,8.251874457713484,52.22485336789293,30.989424326165484,17.28021663043094,6,6.25,20.705001831054688,27.805007934570312,14.604995727539062,-4.040008544921875,1,-0.01781407980953631,1.9173339843749848,368.1199951171875,2.020704750780026,374.760009765625,1.092221909519454,368.3500061035156,-0.01781407980953631 13114,2024-06-05,370.989990234375,371.5400085449219,365.4700012207031,369.95001220703125,1394800.0,0.004385833009185047,4.672865210199076,0.7074674583238182,20.73186578239978,22.981234226299154,2.967889349787413,21.349630998701286,27.57547699353006,15.824726088397654,18.489745847802226,6.07000732421875,-15.49525259355704,-16.65100860595703,-51.25890995681192,17.956892744897857,-33.954959281384504,0.6529420694704413,4.5,60.664344058943534,43.879763407814515,17.303950675427448,6,4.135009765625,19.085006713867188,26.185012817382812,12.985000610351562,0.680023193359375,2,-0.029542553016468465,4.801044945435893,369.3699951171875,1.9173339843749848,368.1199951171875,2.020704750780026,374.760009765625,-0.029542553016468465 13115,2024-06-06,371.2699890136719,373.8900146484375,369.3500061035156,371.5,1305400.0,0.0007547340539295622,-1.2309751434034417,-0.2211690826926463,28.634675750622876,22.779919815448636,0.4214561998739441,19.3732982159695,26.979768495683402,15.459200773049133,20.151208231415204,4.540008544921875,-17.409591405328854,-14.66350860595702,-48.946273541574726,19.619256329660686,-31.804891073765873,2.4778738618518332,-8.589996337890625,63.11188531368524,42.50831117214604,17.141382467808857,6,0.75,18.805007934570312,25.905014038085938,12.705001831054688,6.240020751953125,3,-0.04382252671942399,4.672865210199076,370.989990234375,4.801044945435893,369.3699951171875,1.9173339843749848,368.1199951171875,-0.04382252671942399 13116,2024-06-07,368.5799865722656,373.010009765625,366.6600036621094,369.0,1080000.0,-0.007245407711387042,-1.9812380454327285,1.826058113307682,23.812146560842393,22.403811340809188,1.6095821514532531,19.90016280738439,28.973926356180186,18.065688114141835,21.612232553715742,6.350006103515625,-19.163845083143883,-15.33251037597654,-48.64160445450676,17.976583702553683,-31.987057415241622,1.322036663288543,-5.675793457031261,39.597882976850094,18.273967179424353,16.654547039265108,6,0.5050048828125,21.495010375976562,28.410003662109375,15.395004272460938,16.550018310546875,4,-0.05355686948158456,-1.2309751434034417,371.2699890136719,4.672865210199076,370.989990234375,4.801044945435893,369.3699951171875,-0.05355686948158456 13117,2024-06-10,368.2999877929688,372.67999267578125,367.0499877929688,367.8200073242188,1033700.0,-0.0007596689714510774,-4.574208363548409,-1.1427741044830342,26.366212118289226,23.08927974888296,0.9448728255417222,17.984157868264845,28.48890024971803,18.367314665828246,23.019274337065738,5.630004882812443,-20.46508634284038,-13.633007812499955,-45.621707726254954,18.355692101255045,-29.627357769377454,2.361342144377545,-5.176078247070393,43.19093903324075,18.624647695251987,15.994349956877505,6,0.7850036621093182,21.77500915527338,28.690002441406193,15.675003051757756,12.340026855468693,0,-0.045533504125714996,-1.9812380454327285,368.5799865722656,-1.2309751434034417,371.2699890136719,4.672865210199076,370.989990234375,-0.045533504125714996 13118,2024-06-11,365.1300048828125,367.4400024414063,363.7799987792969,366.67999267578125,948400.0,-0.008607067649261557,1.3843615181215814,-3.229272634791455,27.2382571218441,24.01448636681369,3.873143533577206,18.739316612995367,31.054019132041844,21.49632248057759,24.08433414867468,4.519989013671932,-20.72749083125825,-14.659991455078114,-44.998745519063846,15.678762608907618,-29.829368487071008,0.5093855769147808,-1.790773234863309,13.353155138325008,-13.140324489516413,15.169377031992878,6,4.5049896240234375,24.944992065429688,31.8599853515625,18.844985961914062,12.92999267578125,1,-0.009667786081918428,-4.574208363548409,368.2999877929688,-1.9812380454327285,368.5799865722656,-1.2309751434034417,371.2699890136719,-0.009667786081918428 13119,2024-06-12,370.0899963378906,372.9400024414063,367.5799865722656,369.1900024414063,1055500.0,0.013584179302574828,-1.6019332617310746,-0.5806457964165808,34.60346318557586,25.787233119260886,-0.31935198560228173,10.980067917950805,25.53884197842342,16.502545957775283,24.815878725815338,7.809997558593807,-20.281793622573673,-7.56549987792971,-33.87026396406742,18.739264208208,-20.717881920998593,5.586882165139173,-6.53974902993167,62.413329912311156,32.052093156972056,13.152382043068856,6,-0.4550018310546875,19.985000610351562,27.2449951171875,13.884994506835938,9.160003662109375,2,-0.012861762848837222,1.3843615181215814,365.1300048828125,-4.574208363548409,368.2999877929688,-1.9812380454327285,368.5799865722656,-0.012861762848837222 13120,2024-06-13,377.95001220703125,378.2699890136719,368.17999267578125,368.17999267578125,1583900.0,0.021238120313753273,-1.0655017742016093,10.85565087653929,48.778197988001075,28.275970852965433,-7.458768921987371,0.2943156467071617,17.13808481496494,8.624249146918828,25.328190625048595,10.089996337890625,-18.603354707891413,2.0980148315429688,-17.898701512646994,22.09473117573293,-7.900343340552013,12.09637300363795,-14.192969552262753,97.79173897659686,61.29734303215779,9.998358172094976,6,-6.925018310546875,12.124984741210938,19.384979248046875,8.149978637695312,-6.430023193359375,3,-0.016615950724872208,-1.6019332617310746,370.0899963378906,1.3843615181215814,365.1300048828125,-4.574208363548409,368.2999877929688,-0.016615950724872208 13121,2024-06-14,378.0,379.05999755859375,372.95001220703125,375.010009765625,1485200.0,0.0001322603290230262,1.3913905544540264,0.30603728322254986,53.13015919301815,31.5127714348849,-7.82356304697845,-1.1064036458669761,16.50197115419803,8.51025985821218,26.000177894938187,6.1099853515625,-16.227980127395654,2.9695022583007926,-15.067599443430652,21.006603960032237,-6.0490485925649295,11.988053109166515,-13.662439490875386,93.06284264871827,50.45176427183216,9.01855085086571,6,-6.5800018310546875,12.074996948242188,19.334991455078125,8.519989013671875,-8.6099853515625,4,-0.0012962704613095344,-1.0655017742016093,377.95001220703125,-1.6019332617310746,370.0899963378906,1.3843615181215814,365.1300048828125,-0.0012962704613095344 13122,2024-06-17,379.2200012207031,381.2699890136719,374.6700134277344,375.95001220703125,1227900.0,0.003227516456886681,-1.2641477828902254,1.0936453825426635,61.28376039979511,36.064304233376504,-8.161739024355938,-3.929792054580844,14.522883281511326,7.217532647329676,26.361985551614076,6.5999755859375,-13.923677185048234,5.079502868652355,-9.883772626071732,20.042778363376442,-2.40213487870966,12.56114061601437,-13.999094488610353,88.2790798308184,39.76167012327531,7.481637747362032,6,-6.69500732421875,10.854995727539062,18.98748779296875,7.29998779296875,2.470001220703182,0,0.015584630671075184,1.3913905544540264,378.0,-1.0655017742016093,377.95001220703125,-1.6019332617310746,370.0899963378906,0.015584630671075184 13123,2024-06-18,382.760009765625,383.25,379.4100036621094,380.2099914550781,1211900.0,0.009334973191093887,1.1756360712711051,0.7798247333202677,70.51222921280274,41.595455725643504,-10.731121629615359,-8.597368509109629,10.306978725045951,3.5511957790259316,26.595714047400808,4.029998779296875,-12.382712239979696,9.055511474609375,-4.190012272340539,22.30103522155929,2.4327496011344465,15.678273348084304,-16.255176451005923,96.87307074346366,41.552268487320504,6.622761873474953,6,-9.245010375976562,7.3149871826171875,15.747482299804688,5.204986572265625,3.789978027343807,1,-0.0055387058812272905,-1.2641477828902254,379.2200012207031,1.3913905544540264,378.0,-1.0655017742016093,377.95001220703125,-0.0055387058812272905 13124,2024-06-20,381.5299987792969,384.5,380.010009765625,381.75,1352600.0,-0.00321353055425333,-1.7546127706580044,-0.08627436900872437,65.99513200330064,45.74661753149659,-8.771162120356337,-8.198005940502242,10.809331316541147,4.636703751175105,26.270168758454325,4.489990234375,-9.849767005335707,8.086000061035179,-4.254056485460865,20.426056607531223,1.9159717877871572,14.2560283342832,-13.350648796139694,81.80147127571648,21.44065610898538,6.1700282732480245,6,-7.3899993896484375,8.544998168945312,18.639999389648438,7.4199981689453125,-4.760009765625,3,-0.009094962995846667,1.1756360712711051,382.760009765625,-1.2641477828902254,379.2200012207031,1.3913905544540264,378.0,-0.009094962995846667 13125,2024-06-21,375.0400085449219,380.0,374.010009765625,377.9599914550781,2450600.0,-0.01701043235168842,-1.4056280027453671,13.27257594673325,50.33914581828586,48.69406189343475,-1.888781177822807,-2.7109932736469773,16.46544989622288,10.87815838679603,26.102543859281923,7.519989013671875,-7.206086493133284,2.1445098876953352,-8.732228171562838,13.021247946953508,-3.2938591419337513,7.582878917324422,-4.902180559743556,18.09522551325072,-39.99729259562966,5.438369029629096,6,-0.9000091552734375,14.564987182617188,26.064987182617188,14.3599853515625,-3.27001953125,4,0.011225446243487536,-1.7546127706580044,381.5299987792969,1.1756360712711051,382.760009765625,-1.2641477828902254,379.2200012207031,0.011225446243487536 13126,2024-06-24,378.1700134277344,382.92999267578125,376.010009765625,376.760009765625,1323100.0,0.008345789279805782,-3.7559960148917204,-0.4828807926255722,63.30423779963107,52.798286969139404,-3.9285067689953053,-6.245477042843618,12.492704827848286,7.527270909984281,25.32413418383132,7.889984130859375,-4.497581564419249,5.328013610839832,-5.42717594700531,16.083203168684975,-0.049581168082738714,10.705608389762403,-6.308724800777441,39.65688784415947,-19.568966420424772,5.377594778922567,6,-4.0300140380859375,8.16998291015625,25.219985961914062,12.029983520507812,-6.19000244140625,0,-0.01758474807081256,-1.4056280027453671,375.0400085449219,-1.7546127706580044,381.5299987792969,1.1756360712711051,382.760009765625,-0.01758474807081256 13127,2024-06-25,369.4700012207031,375.9599914550781,367.1400146484375,375.5199890136719,1648600.0,-0.02300555807736926,1.545450542094926,-4.290760340237647,50.110577289712495,55.339655876680325,5.537223643241589,2.131429942780642,20.733451137965403,16.00705797841067,24.46392314319073,11.029998779296875,-3.151515194511603,-3.097499084472645,-13.905191012317687,7.710192843372397,-8.501345048395194,2.3063468794499045,15.029998779296875,13.421592962668674,-44.76113166766529,5.403845963922529,6,6.350006103515625,10.664993286132812,33.75249481201172,21.050003051757812,-11.55999755859375,1,-0.0002164900316706797,-3.7559960148917204,378.1700134277344,-1.4056280027453671,375.0400085449219,-1.7546127706580044,381.5299987792969,-0.0002164900316706797 13128,2024-06-26,376.25,376.3699951171875,367.3599853515625,370.739990234375,2442500.0,0.01835060696916191,2.133916440217391,-0.910747253412427,55.220334712015365,57.63041937961805,0.5592934683459703,-4.320337899254014,13.675367197598689,9.042426841223232,23.07136472533497,9.010009765625,-1.0202556128798506,3.333499145507801,-7.476639063361404,14.143637354377006,-2.071569958926773,8.738568249942375,7.902800292968777,52.47691842517913,-5.1691642912557825,5.4050691044346015,6,-0.42999267578125,3.5049896240234375,26.3125,14.664993286132812,-22.5,2,0.014458478249584905,1.545450542094926,369.4700012207031,-3.7559960148917204,378.1700134277344,-1.4056280027453671,375.0400085449219,0.014458478249584905 13129,2024-06-27,376.7900085449219,378.1400146484375,374.6900024414063,375.0,1709400.0,0.0014352386575997578,-1.8630763191552209,0.32486485887722094,55.45025467466005,58.37175901146905,1.195330286310707,-4.142599061771648,12.88328217378097,8.336295943809773,21.24379327111379,3.450012207031193,0.9478083971252431,3.2830078124999886,-6.9780381661331035,13.54405379113308,-1.8475151768165574,8.413530801816535,7.022536035156293,61.11467590248277,3.9881359534084737,5.130522989316533,6,-0.970001220703125,0.139984130859375,25.62248992919922,15.574996948242188,-31.95001220703125,3,0.025902967240925,2.133916440217391,376.25,1.545450542094926,369.4700012207031,-3.7559960148917204,378.1700134277344,0.025902967240925 13130,2024-06-28,373.6300048828125,381.3900146484375,369.5,378.1900024414063,6689500.0,-0.008386643993859022,1.1697063524327695,-2.547472508737565,54.940341168624045,58.572890342091924,4.1103441544654515,-0.5973771578261449,15.624531970183284,11.415019763410669,19.61816806567787,11.8900146484375,3.1230236500732076,-0.14099578857423012,-10.110947209003598,9.828955631855138,-5.125971498788942,4.843979921640482,9.849089098632874,41.10195861663761,-17.48828701844903,4.984975710214698,6,2.19000244140625,1.989990234375,27.352493286132812,20.414993286132812,-27.57000732421875,4,0.008403993495769146,-1.8630763191552209,376.7900085449219,2.133916440217391,376.25,1.545450542094926,369.4700012207031,0.008403993495769146 13131,2024-07-01,360.989990234375,375.30999755859375,360.55999755859375,375.0700073242188,1458100.0,-0.03383029864638942,1.026099240833197,3.087724699174125,44.24137868030649,56.67929237325986,15.738851913953226,11.55031888394376,27.57035577493326,23.853602692908225,19.12383450986109,14.75,4.378521789700812,-12.092509460449207,-23.56370992720298,-0.6213089936954361,-17.828109693826093,-6.356909227072322,22.162322160410213,2.064293437334263,-56.058366038972814,5.735600233376884,7,11.540008544921875,13.07501220703125,39.75000762939453,33.05500793457031,-15.009979248046875,0,0.029862320482343163,1.1697063524327695,373.6300048828125,-1.8630763191552209,376.7900085449219,2.133916440217391,376.25,0.029862320482343163 13132,2024-07-02,364.95001220703125,365.4599914550781,359.25,359.5299987792969,1290000.0,0.010969894123892932,-1.0769164034232699,-0.38494366826045523,49.85994983079053,54.38459466414739,10.663099431819319,7.737329965074082,22.956872627058374,19.76023415766582,18.506852465213086,6.209991455078125,4.244077178730947,-7.973988342285168,-19.81551697919116,3.8675402946208237,-13.894752660738163,-2.053224023832172,17.298607594306304,25.745295554416085,-36.46899523148234,5.92076431845299,7,6.92498779296875,6.92498779296875,33.144989013671875,30.084991455078125,-15.80999755859375,1,0.019262908738605145,1.026099240833197,360.989990234375,1.1697063524327695,373.6300048828125,-1.8630763191552209,376.7900085449219,0.019262908738605145 13133,2024-07-03,362.7900085449219,367.6199951171875,361.1099853515625,365.4400024414063,668900.0,-0.005918628825484329,-1.1663780802997914,-0.4889275518994716,44.061195953769854,51.94749065864397,10.831506155034333,9.885960474342028,24.447732361151225,21.774893647788417,17.702371550078155,6.510009765625,3.731420681121847,-9.80499267578125,-22.40370255415769,2.7937172025951895,-16.10434761496947,-3.5056377365930302,18.078694068335437,15.989187907658886,-44.29145449012921,6.299354939188225,7,8.29998779296875,9.084991455078125,32.80999755859375,32.329986572265625,-16.760009765625,2,-0.013451321061418442,-1.0769164034232699,364.95001220703125,1.026099240833197,360.989990234375,1.1697063524327695,373.6300048828125,-0.013451321061418442 13134,2024-07-05,360.0299987792969,363.1600036621094,356.79998779296875,363.1600036621094,1273500.0,-0.0076077336768309856,3.063901563901564,1.1811366384522117,34.10220992231457,50.143386670202716,11.422180769834199,12.419530869470805,26.570101159767205,24.44452486090273,17.273290851175116,6.360015869140625,2.5431346184105905,-12.017002868652355,-25.806798758895297,1.7727930215905872,-18.911900813773855,-5.122104923530856,19.541581677165027,13.135451235222137,-40.64877749084831,6.894897945121482,7,9.834991455078125,10.6199951171875,31.960006713867188,32.19500732421875,-14.0,4,-0.01744298753045459,-1.1663780802997914,362.7900085449219,-1.0769164034232699,364.95001220703125,1.026099240833197,360.989990234375,-0.01744298753045459 13135,2024-07-08,355.0,361.6400146484375,354.75,360.1000061035156,1671600.0,-0.013971054624201784,-1.4607168353305977,1.6293923793923795,31.252064684834565,46.58203410189199,14.874803671993675,17.041871331749576,30.97435926892365,29.22464434714891,17.22595737085721,6.8900146484375,0.32748132399433416,-16.233502197265636,-31.994971706802403,-0.47203268772886986,-24.114236952034048,-8.352767442497225,22.749853043382473,1.215953451781924,-45.63349635541569,7.880734754768395,7,13.07000732421875,14.625,33.207496643066406,35.07499694824219,-8.970001220703125,0,-0.0286197286256602,3.063901563901564,360.0299987792969,-1.1663780802997914,362.7900085449219,-1.0769164034232699,364.95001220703125,-0.0286197286256602 13136,2024-07-09,348.8399963378906,355.32000732421875,345.94000244140625,354.760009765625,2112700.0,-0.0173521229918574,1.6647708800235816,1.1607855574238408,27.0821035920264,44.023314802149095,18.36845563242673,22.817018534370902,36.44219422015914,35.2579997258718,17.163151087646867,9.3800048828125,-1.8670447262120433,-21.40650634765626,-40.07231084907352,-2.7407018462390056,-30.73940859836489,-12.073604096947633,26.60987140115361,13.376360130065738,-27.066263826684892,9.332902250708617,7,14.82501220703125,16.3800048828125,36.26499938964844,41.23500061035156,-2.80999755859375,1,-0.007969266163516786,-1.4607168353305977,355.0,3.063901563901564,360.0299987792969,-1.1663780802997914,362.7900085449219,-0.007969266163516786 13137,2024-07-10,351.5299987792969,352.54998779296875,347.79998779296875,349.29998779296875,1475800.0,0.0077112787227548996,1.2248300802607224,-0.3766901905797811,26.134822876540383,40.7915912648741,14.37805099761556,19.822544987503136,33.100544148456265,32.3677263302701,17.096950674849264,4.75,-2.8831124482122163,-17.878004455566384,-38.332910935168684,2.576902024035917,-28.105457695367534,-7.650551215765233,20.378685124030824,25.78412466040737,-7.209766201071716,10.227453239801164,7,12.135009765625,13.69000244140625,33.38499450683594,38.54499816894531,-5.5,2,-0.015788091520613667,1.6647708800235816,348.8399963378906,-1.4607168353305977,355.0,3.063901563901564,360.0299987792969,-0.015788091520613667 13138,2024-07-11,361.6000061035156,362.7699890136719,352.5,352.8999938964844,1764900.0,0.028646224672680187,-1.1621029502467106,3.9013315451671615,36.58275814177859,38.69520276122061,2.2477800435718223,9.986534189019721,22.23649250096679,22.47523041723764,16.195281355539404,11.239990234375,-4.639733381752308,-7.631497192382824,-28.3016164872692,13.038622102503552,-17.966556839826012,2.7035624550603643,7.192436024381493,90.94078137045537,61.471960330789926,10.335059647443183,7,2.06500244140625,3.6199951171875,21.902488708496094,28.474990844726562,-15.57000732421875,3,-0.03445794038927974,1.2248300802607224,351.5299987792969,1.6647708800235816,348.8399963378906,-1.4607168353305977,355.0,-0.03445794038927974 13139,2024-07-12,365.3299865722656,368.1499938964844,363.4700012207031,364.5,1034900.0,0.010315211299200655,-2.2387670408346443,0.09540062157554668,43.210731115266796,37.39191275529202,-3.664075121503515,6.199513609653934,18.04731068701335,19.009802572377566,15.858271290764497,6.54998779296875,-5.144254873275656,-3.663516235351551,-24.401519175294595,17.074486704591493,-14.032517705323073,6.705485234619971,-19.389984130859375,87.30297879707658,54.065835540343215,10.36900146997151,7,-4.704986572265625,-0.1099853515625,17.51750946044922,24.745010375976562,-19.29998779296875,4,-0.052828917697263944,-1.1621029502467106,361.6000061035156,1.2248300802607224,351.5299987792969,1.6647708800235816,348.8399963378906,-0.052828917697263944 13140,2024-07-15,371.6700134277344,372.17999267578125,363.1300048828125,365.05999755859375,1158600.0,0.017354247087556285,1.372219711301941,7.964003382726036,45.65043366600937,37.54847442037011,-11.523146762400359,-0.6694406402392588,11.438336804896494,13.026572474031468,16.077170022012282,9.04998779296875,-6.405038614459386,2.990510559082054,-17.36310216792964,23.344123286093748,-7.186295804423764,13.167316922587872,-25.28581115722659,98.05648080090063,62.92022695335045,10.176806363505834,7,-12.610015869140625,-6.45001220703125,10.929985046386719,18.404983520507812,-25.6400146484375,0,,-2.2387670408346443,365.3299865722656,-1.1621029502467106,361.6000061035156,1.2248300802607224,351.5299987792969, 13141,2024-07-16,377.510009765625,380.6300048828125,365.92999267578125,372.0,1732900.0,0.015712853140965377,1.5021297373670213,0.8335849527001759,55.59421092439794,38.185614541882046,-16.50949172408582,-6.901891563560412,5.118977065934587,7.582391443128699,16.256586718624398,14.70001220703125,-7.695289444752461,8.855006408691395,-11.452495695890548,29.162508513273337,-1.298744643599548,19.008757460982338,-30.093975878906292,90.49651692641763,50.44009491708249,10.153751052290962,7,-14.225006103515625,-12.290008544921875,3.5374832153320312,12.564987182617188,-31.480010986328125,1,,1.372219711301941,371.6700134277344,-2.2387670408346443,365.3299865722656,-1.1621029502467106,361.6000061035156, 13142,2024-07-17,385.1300048828125,387.5299987792969,377.67999267578125,378.0299987792969,1528000.0,0.02018488230793758,-1.5256366616977906,1.2885650671274758,56.10728743919578,39.52406915137382,-23.429817066642954,-14.816048729740146,-3.0629094837048,0.41468332975097155,16.967838743578138,10.019989013671875,-8.62296813210935,16.17950134277345,-4.931406969770592,37.29040965531749,5.6240471865014,26.734955499045498,-35.72113273632817,93.14874684522457,52.40534402353183,10.555454156272027,7,-18.395004272460938,-18.395004272460938,-5.550010681152344,4.9449920654296875,-39.100006103515625,2,,1.5021297373670213,377.510009765625,1.372219711301941,371.6700134277344,-2.2387670408346443,365.3299865722656, 13143,2024-07-18,380.6400146484375,390.3399963378906,380.5299987792969,382.7999877929688,1736000.0,-0.01165837555487581,-7.243678514643278,-0.3042213081284224,52.51141770671215,41.56953668297355,-18.038464742528447,-11.060082849724608,0.7730607273008445,5.209621990858295,18.066605635299247,9.80999755859375,-7.9369673994197,11.795510864257835,-9.042976429321016,32.633998157836686,1.3762672174684099,22.21475451104726,-28.18145237132819,64.35139751709535,25.103155676868973,10.41924364678943,7,-12.500015258789062,-12.500015258789062,-1.0600204467773438,9.434982299804688,-34.610015869140625,3,,-1.5256366616977906,385.1300048828125,1.5021297373670213,377.510009765625,1.372219711301941,371.6700134277344, 13144,2024-07-19,378.05999755859375,384.1400146484375,377.17999267578125,383.239990234375,1152100.0,-0.0067781026443756165,-1.0057693153335385,2.398174574020113,52.9117843399672,43.97617220021051,-14.11642410276977,-9.22640108354085,2.5353454938037885,8.105833291137287,19.260606586365963,6.96002197265625,-7.999222129191537,9.388993835449241,-11.058904638804563,29.836892309703046,-0.8349554016776892,19.612943072576172,-21.81329187540632,54.8695235734626,15.200779165073023,10.223949237126915,7,-9.919998168945312,-9.919998168945312,1.7949981689453125,12.014999389648438,-32.029998779296875,4,,-7.243678514643278,380.6400146484375,-1.5256366616977906,385.1300048828125,1.5021297373670213,377.510009765625, 13145,2024-07-22,379.25,380.6499938964844,372.2799987792969,379.1300048828125,1071200.0,0.003147654999447136,4.732906920841955,-0.02316511329225041,64.12874798698446,48.09246602187251,-12.85685200104939,-10.62982661802232,0.5294142837172444,7.2828709667152225,19.593760996980656,8.3699951171875,-7.384753159728746,10.368496704101574,-10.43898353216224,31.175976940365388,-0.03524341403033304,20.77223682223348,-19.59396525134224,54.567821900390946,9.723396616014846,10.40374011813191,7,-10.180007934570312,-11.110000610351562,0.6049957275390625,10.824996948242188,-33.220001220703125,0,,-1.0057693153335385,378.05999755859375,-7.243678514643278,380.6400146484375,-1.5256366616977906,385.1300048828125, 13146,2024-07-23,371.5199890136719,378.2900085449219,370.760009765625,376.3399963378906,1335900.0,-0.020382362521629838,-1.3754067427845273,-40.16836215666328,54.80331369184808,51.277853890240046,-1.7560215518751647,-3.6085768211611366,7.221439089999137,15.27243512726227,20.29161105406219,8.489990234375,-6.00488708065609,2.9709869384765852,-17.419890307798937,23.361864184752108,-7.224451684661176,13.166425561614346,-8.795558106090823,3.881408423044372,-41.5869895401594,10.195438623137758,7,-0.0999908447265625,-3.3799896240234375,9.030006408691406,18.555007934570312,-25.489990234375,1,,4.732906920841955,379.25,-1.0057693153335385,378.05999755859375,-7.243678514643278,380.6400146484375, 13147,2024-07-24,369.3900146484375,375.67999267578125,367.92999267578125,370.4100036621094,1256300.0,-0.0057331353042110456,-2.9339772436815976,0.2116156563801902,54.82738777895386,53.305034961037286,3.546805917572101,-1.5651480525070838,8.303059380679883,17.648380045014562,20.108720839215238,7.75,-3.845548555953542,0.8450119018554574,-19.545136124116368,21.235159927827283,-9.350062111130455,11.04008591484137,-3.904027197825485,6.515045667417009,-40.91911339259774,10.19507401298591,7,7.3449859619140625,-1.2500152587890625,11.35748291015625,20.684982299804688,-23.360015869140625,2,,-1.3754067427845273,371.5199890136719,4.732906920841955,379.25,-1.0057693153335385,378.05999755859375, 13148,2024-07-25,381.6900024414063,386.260009765625,368.1700134277344,368.1700134277344,1241600.0,0.03329810581012915,-1.6760371357694748,-13.255033958651284,63.902442464175174,55.60411399980489,-6.262269571012212,-14.16282339852944,-4.927193349099468,5.623675466375403,20.17238055612689,18.089996337890625,-0.22766722473039636,12.87299957275394,-8.087090329868545,33.833089475376426,2.3929546214426978,23.353044524065183,-13.760009765625057,75.0681775045871,22.333151047968506,10.480044951311237,7,-4.955001831054744,-13.55000305175787,-0.3900070190430256,8.38499450683588,-35.66000366210943,3,,-2.9339772436815976,369.3900146484375,-1.3754067427845273,371.5199890136719,4.732906920841955,379.25, 13149,2024-07-26,386.5499877929688,389.989990234375,384.0700073242188,385.2699890136719,1380800.0,0.012732807567598092,-2.2174151013808374,0.09467454285669522,70.29460679309761,58.34235545837025,-8.711787666987675,-19.240600628841662,-10.834570148401383,1.1247958396049285,20.605711622714928,8.299987792968693,3.683299657584257,17.244985961914097,-4.916728661637023,39.40670058546522,6.164128650138537,28.325843273689657,-18.619995117187557,84.40615221162572,24.115210927775507,11.080857311775572,7,-8.41499328613287,-18.40998840332037,-4.754989624023494,3.5250091552733807,-40.51998901367193,4,,-1.6760371357694748,381.6900024414063,-2.9339772436815976,369.3900146484375,-1.3754067427845273,371.5199890136719, 13150,2024-07-29,376.7699890136719,386.5400085449219,371.0,385.1700134277344,1491000.0,-0.025300734932463542,1.789944005522743,-6.562525331997897,67.16656487885247,59.62817256442075,2.0872139623114094,-9.711198853858264,-2.277176907188391,11.175812069973347,20.18159869577369,15.549987792968807,6.171561143612905,7.30798797607423,-15.026549751926154,29.642525704074615,-3.8592808879259906,18.47525684007445,-8.5999755859375,40.07251729929087,-25.072457667211147,11.167268864000196,7,2.3650054931640625,-8.629989624023438,5.3375091552734375,13.305007934570312,-30.739990234375,0,,-2.2174151013808374,386.5499877929688,-1.6760371357694748,381.6900024414063,-2.9339772436815976,369.3900146484375, 13151,2024-07-30,371.7699890136719,375.0,364.17999267578125,365.9700012207031,2266900.0,-0.0132706960368294,-1.307036608060801,-0.6904727304433755,62.09657944750251,60.29364945423261,6.914499189168055,-4.070896663802841,2.0484503964519263,16.422102999984418,19.126398375632363,12.589996337890625,7.793219809572236,1.7689880371093523,-20.222356702895183,23.760332777113888,-9.226684332892944,12.764660407111649,18.57000732421875,29.4071951020524,-39.03469937423718,10.995672370002275,7,5.4900054931640625,-3.6299896240234375,10.102508544921875,18.305007934570312,-25.739990234375,1,,1.789944005522743,376.7699890136719,-2.2174151013808374,386.5499877929688,-1.6760371357694748,381.6900024414063, 13152,2024-07-31,371.9800109863281,376.7799987792969,370.989990234375,373.2200012207031,1659500.0,0.000564924493269281,-2.596243152567432,-0.21379186967914382,57.032524796570115,60.795994686439045,5.188626093204107,-3.9286696906218594,1.0690959993945057,16.323339057650287,17.847315294567096,5.790008544921875,8.84853005185903,1.6275100708007812,-20.248332675923393,23.503352817524956,-9.310411302561306,12.565431444162869,17.836785278320292,30.220918436118815,-33.91371265188712,10.937921373362093,7,5.10498046875,-3.8400115966796875,8.259986877441406,18.094985961914062,-25.95001220703125,2,,-1.307036608060801,371.7699890136719,1.789944005522743,376.7699890136719,-2.2174151013808374,386.5499877929688, 13153,2024-08-01,357.9100036621094,371.2099914550781,356.0199890136719,366.3699951171875,2991300.0,-0.03782463279924975,-1.4820223346406336,6.822627485725537,45.59069311958217,59.98254010639626,17.53980630061949,10.284274682305863,14.369011591346748,30.443397460424308,17.21636370801411,15.96002197265625,8.22859541623211,-12.198497009277332,-34.533544191913165,10.1365501733585,-23.366020600595277,-1.0309734179593875,31.394056530761702,5.563775627083653,-53.3417753924872,11.167523591317929,8,15.094985961914062,10.229995727539062,20.06749725341797,32.16499328613281,-11.8800048828125,3,,-2.596243152567432,371.9800109863281,-1.307036608060801,371.7699890136719,1.789944005522743,376.7699890136719, 13154,2024-08-02,353.75,360.3900146484375,351.0899963378906,356.1600036621094,2820600.0,-0.011623043836563762,-1.4062108907724924,0.28487069696302897,39.06782863834471,57.197993512102954,19.991068878042427,14.703531210469293,17.847514706896675,34.61460161225193,16.29027854797545,9.300018310546875,6.7636906276455875,-16.044500732421852,-39.139774820350965,7.0507733555072605,-27.592137776386437,-4.4968636884572675,34.222697345703125,7.503533839635132,-44.53089917627196,11.54763704396456,8,16.789993286132812,14.389999389648438,24.037498474121094,36.32499694824219,-7.720001220703125,4,,-1.4820223346406336,357.9100036621094,-2.596243152567432,371.9800109863281,-1.307036608060801,371.7699890136719, 13155,2024-08-05,344.8399963378906,351.4100036621094,340.20001220703125,345.7699890136719,2509200.0,-0.02518728950419613,-1.195893113342898,0.3858884907117803,30.78912507541466,54.52975033249925,26.269191211978296,24.04620728232527,25.981964789233132,43.522429296512996,15.363190839890034,13.54998779296875,5.563401074622959,-24.446504211425804,-49.29255338848941,0.3995449656378014,-36.86952879995761,-12.023479622894001,40.919738947343774,12.684488338159582,-33.060220296133416,12.423024588531804,8,20.2550048828125,20.430007934570312,31.535003662109375,45.23500061035156,1.19000244140625,0,,-1.4062108907724924,353.75,-1.4820223346406336,357.9100036621094,-2.596243152567432,371.9800109863281, 13156,2024-08-06,346.05999755859375,349.54998779296875,342.70001220703125,347.489990234375,1570900.0,0.003537876214068092,1.4684650999109214,1.5376386427774495,25.1557898397391,51.23290611703094,23.5325968320426,23.828981097202643,24.202847630263136,42.20832773759605,13.730781507325156,6.8499755859375,4.392857414402727,-23.087503051757835,-48.441102383764246,2.2660962802485756,-35.76430271776104,-10.41070338575463,36.05495988038439,16.019648722357513,-22.748556964595057,12.676799666003205,8,19.035003662109375,19.210006713867188,29.660003662109375,44.01499938964844,-0.029998779296875,1,,-1.195893113342898,344.8399963378906,-1.4062108907724924,353.75,-1.4820223346406336,357.9100036621094, 13157,2024-08-07,345.9800109863281,354.0400085449219,345.8599853515625,350.0,1384500.0,-0.00023113498477123073,-2.8403501608246833,2.811195526911093,26.65049643488743,47.093801002665636,22.28630012484922,24.740305944472595,23.849239316803846,42.170758785211774,11.845542194744638,8.180023193359375,2.092611583593964,-22.889990234374977,-49.16040518172997,3.380424712980016,-36.025197708052474,-9.75478276069748,32.78175083409428,18.63915719860058,-16.195116573032443,13.135207473677502,8,19.114990234375,19.289993286132812,27.317489624023438,43.03498840332031,0.04998779296875,2,,1.4684650999109214,346.05999755859375,-1.195893113342898,344.8399963378906,-1.4062108907724924,353.75, 13158,2024-08-08,349.1400146484375,350.8500061035156,346.3999938964844,346.8800048828125,1557700.0,0.009133486218179998,-1.7639554940576605,-0.5621930204134308,30.66845746673056,42.69089552195818,15.67154980951608,21.71216286843412,20.4668543501096,38.85992517024903,11.388496609453625,4.8699951171875,1.0062818814452044,-19.10698699951172,-46.662851038488895,8.448877039465458,-32.884919019000336,-5.329054980023102,26.53680720291362,44.27935294882298,11.484546729154054,13.77793201948859,8,14.229995727539062,16.129989624023438,22.7349853515625,39.21998596191406,-3.110015869140625,3,,-2.8403501608246833,345.9800109863281,1.4684650999109214,346.05999755859375,-1.195893113342898,344.8399963378906, 13159,2024-08-09,346.0299987792969,348.9100036621094,343.3800048828125,348.6300048828125,1335200.0,-0.008907646613557696,2.49999517127488,-1.1504402074106082,28.349843135991406,38.37792643941807,13.890037457676556,24.561412293407784,23.45206521094599,41.76883858783458,11.660763399496807,5.760009765625,-0.1114048221929238,-21.252003479003918,-50.53558453342964,8.031577575421807,-35.89379400621681,-6.610212951791027,26.80867830050863,42.12419158164447,11.584367442936482,14.641790527212871,8,12.460006713867188,19.240005493164062,25.452499389648438,42.33000183105469,0.0,4,,-1.7639554940576605,349.1400146484375,-2.8403501608246833,345.9800109863281,1.4684650999109214,346.05999755859375,